8015 豊田通商(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,705	2,705	2,650	2,680	254,000	893.33
2005-12-29	2,700	2,720	2,690	2,695	583,000	898.33
2005-12-28	2,680	2,700	2,660	2,695	321,000	898.33
2005-12-27	2,700	2,700	2,670	2,680	305,000	893.33
2005-12-26	2,670	2,715	2,670	2,700	514,000	900
2005-12-22	2,705	2,705	2,645	2,660	692,000	886.67
2005-12-21	2,645	2,700	2,640	2,680	787,000	893.33
2005-12-20	2,610	2,690	2,610	2,635	773,000	878.33
2005-12-19	2,600	2,605	2,560	2,600	541,000	866.67
2005-12-16	2,660	2,680	2,600	2,615	598,000	871.67
2005-12-15	2,655	2,720	2,650	2,690	610,000	896.67
2005-12-14	2,730	2,760	2,670	2,690	665,000	896.67
2005-12-13	2,735	2,750	2,690	2,715	649,000	905
2005-12-12	2,755	2,795	2,740	2,740	842,000	913.33
2005-12-09	2,705	2,745	2,695	2,735	1,080,000	911.67
2005-12-08	2,770	2,770	2,685	2,735	1,544,000	911.67
2005-12-07	2,690	2,810	2,675	2,765	2,105,000	921.67
2005-12-06	2,600	2,750	2,600	2,655	1,510,000	885
2005-12-05	2,500	2,600	2,480	2,590	1,503,000	863.33
2005-12-02	2,450	2,480	2,430	2,470	1,042,000	823.33
2005-12-01	2,460	2,460	2,405	2,415	1,361,000	805
2005-11-30	2,535	2,535	2,440	2,440	1,185,000	813.33
2005-11-29	2,475	2,500	2,460	2,500	879,000	833.33
2005-11-28	2,475	2,490	2,455	2,475	473,000	825
2005-11-25	2,435	2,480	2,435	2,475	639,000	825
2005-11-24	2,490	2,495	2,465	2,465	490,000	821.67
2005-11-22	2,430	2,485	2,425	2,470	664,000	823.33
2005-11-21	2,480	2,520	2,430	2,450	943,000	816.67
2005-11-18	2,500	2,500	2,440	2,450	964,000	816.67
2005-11-17	2,395	2,485	2,390	2,475	1,295,000	825
2005-11-16	2,360	2,385	2,325	2,360	689,000	786.67
2005-11-15	2,380	2,385	2,355	2,355	538,000	785
2005-11-14	2,435	2,460	2,395	2,400	799,000	800
2005-11-11	2,425	2,435	2,390	2,395	1,197,000	798.33
2005-11-10	2,485	2,485	2,390	2,425	888,000	808.33
2005-11-09	2,450	2,485	2,445	2,450	807,000	816.67
2005-11-08	2,495	2,520	2,440	2,480	1,018,000	826.67
2005-11-07	2,380	2,435	2,370	2,435	886,000	811.67
2005-11-04	2,435	2,480	2,355	2,375	1,253,000	791.67
2005-11-02	2,515	2,515	2,415	2,420	1,169,000	806.67
2005-11-01	2,580	2,650	2,465	2,510	1,913,000	836.67
2005-10-31	2,395	2,595	2,315	2,560	5,050,000	853.33
2005-10-28	2,090	2,205	2,075	2,195	1,610,000	731.67
2005-10-27	2,080	2,135	2,070	2,130	672,000	710
2005-10-26	2,035	2,085	2,035	2,075	327,000	691.67
2005-10-25	2,010	2,055	2,005	2,035	386,000	678.33
2005-10-24	2,005	2,010	1,978	1,991	435,000	663.67
2005-10-21	1,990	2,010	1,990	2,005	615,000	668.33
2005-10-20	2,065	2,075	2,015	2,020	232,000	673.33
2005-10-19	2,055	2,060	2,015	2,030	588,000	676.67
2005-10-18	2,090	2,090	2,065	2,065	438,000	688.33
2005-10-17	2,130	2,130	2,055	2,060	431,000	686.67
2005-10-14	2,115	2,120	2,075	2,090	520,000	696.67
2005-10-13	2,165	2,165	2,120	2,135	377,000	711.67
2005-10-12	2,145	2,200	2,140	2,160	668,000	720
2005-10-11	2,140	2,145	2,105	2,145	455,000	715
2005-10-07	2,115	2,115	2,075	2,100	427,000	700
2005-10-06	2,100	2,135	2,070	2,110	953,000	703.33
2005-10-05	2,125	2,130	2,065	2,125	861,000	708.33
2005-10-04	2,105	2,130	2,085	2,085	613,000	695
2005-10-03	2,070	2,075	2,030	2,065	443,000	688.33
2005-09-30	2,155	2,155	2,065	2,065	755,000	688.33
2005-09-29	2,160	2,165	2,115	2,145	616,000	715
2005-09-28	2,110	2,135	2,095	2,120	355,000	706.67
2005-09-27	2,105	2,120	2,070	2,090	543,000	696.67
2005-09-26	2,065	2,130	2,050	2,130	760,000	710
2005-09-22	2,020	2,070	2,005	2,055	1,083,000	685
2005-09-21	1,959	2,025	1,945	2,000	750,000	666.67
2005-09-20	1,926	1,942	1,923	1,935	509,000	645
2005-09-16	1,936	1,942	1,920	1,922	376,000	640.67
2005-09-15	1,926	1,939	1,922	1,937	310,000	645.67
2005-09-14	1,930	1,930	1,918	1,925	386,000	641.67
2005-09-13	1,920	1,933	1,918	1,919	323,000	639.67
2005-09-12	1,950	1,968	1,912	1,919	695,000	639.67
2005-09-09	1,892	1,930	1,892	1,928	1,657,000	642.67
2005-09-08	1,950	1,951	1,891	1,901	889,000	633.67
2005-09-07	1,987	1,993	1,951	1,961	881,000	653.67
2005-09-06	1,968	1,985	1,964	1,973	571,000	657.67
2005-09-05	1,966	1,969	1,956	1,962	562,000	654
2005-09-02	1,988	1,988	1,960	1,970	453,000	656.67
2005-09-01	1,970	1,990	1,968	1,976	414,000	658.67
2005-08-31	1,951	1,980	1,951	1,955	500,000	651.67
2005-08-30	1,991	1,991	1,972	1,980	368,000	660
2005-08-29	1,993	1,993	1,959	1,961	378,000	653.67
2005-08-26	1,979	1,982	1,940	1,966	611,000	655.33
2005-08-25	1,983	1,986	1,971	1,978	369,000	659.33
2005-08-24	1,986	1,991	1,965	1,983	451,000	661
2005-08-23	1,986	1,997	1,975	1,987	923,000	662.33
2005-08-22	1,977	1,994	1,977	1,990	999,000	663.33
2005-08-19	2,000	2,005	1,957	1,965	911,000	655
2005-08-18	2,015	2,025	2,005	2,005	447,000	668.33
2005-08-17	1,969	2,040	1,969	2,010	886,000	670
2005-08-16	1,940	1,967	1,940	1,964	469,000	654.67
2005-08-15	1,914	1,935	1,910	1,931	330,000	643.67
2005-08-12	1,940	1,943	1,909	1,913	501,000	637.67
2005-08-11	1,895	1,920	1,890	1,910	577,000	636.67
2005-08-10	1,877	1,905	1,873	1,901	380,000	633.67
2005-08-09	1,870	1,897	1,861	1,882	482,000	627.33
2005-08-08	1,850	1,864	1,837	1,864	657,000	621.33
2005-08-05	1,860	1,885	1,844	1,867	637,000	622.33
2005-08-04	1,889	1,889	1,866	1,880	671,000	626.67
2005-08-03	1,852	1,891	1,842	1,888	754,000	629.33
2005-08-02	1,854	1,855	1,832	1,840	328,000	613.33
2005-08-01	1,850	1,859	1,843	1,855	350,000	618.33
2005-07-29	1,855	1,857	1,840	1,842	517,000	614
2005-07-28	1,859	1,862	1,830	1,836	370,000	612
2005-07-27	1,818	1,854	1,818	1,844	488,000	614.67
2005-07-26	1,828	1,838	1,807	1,825	783,000	608.33
2005-07-25	1,786	1,810	1,786	1,798	256,000	599.33
2005-07-22	1,790	1,801	1,765	1,770	364,000	590
2005-07-21	1,808	1,814	1,793	1,793	377,000	597.67
2005-07-20	1,805	1,817	1,804	1,807	298,000	602.33
2005-07-19	1,813	1,816	1,800	1,805	224,000	601.67
2005-07-15	1,817	1,821	1,812	1,812	240,000	604
2005-07-14	1,822	1,831	1,812	1,816	463,000	605.33
2005-07-13	1,820	1,829	1,812	1,826	326,000	608.67
2005-07-12	1,840	1,841	1,817	1,822	274,000	607.33
2005-07-11	1,853	1,853	1,840	1,840	134,000	613.33
2005-07-08	1,835	1,855	1,834	1,835	272,000	611.67
2005-07-07	1,841	1,846	1,827	1,834	417,000	611.33
2005-07-06	1,845	1,862	1,845	1,857	449,000	619
2005-07-05	1,848	1,864	1,843	1,857	775,000	619
2005-07-04	1,810	1,843	1,806	1,843	329,000	614.33
2005-07-01	1,803	1,819	1,803	1,809	231,000	603
2005-06-30	1,811	1,816	1,802	1,811	315,000	603.67
2005-06-29	1,825	1,831	1,803	1,803	512,000	601
2005-06-28	1,799	1,822	1,798	1,822	358,000	607.33
2005-06-27	1,796	1,810	1,796	1,798	224,000	599.33
2005-06-24	1,790	1,813	1,790	1,813	299,000	604.33
2005-06-23	1,824	1,827	1,807	1,807	396,000	602.33
2005-06-22	1,810	1,829	1,807	1,817	527,000	605.67
2005-06-21	1,822	1,837	1,811	1,816	682,000	605.33
2005-06-20	1,845	1,854	1,821	1,836	536,000	612
2005-06-17	1,835	1,860	1,830	1,854	815,000	618
2005-06-16	1,840	1,845	1,818	1,824	717,000	608
2005-06-15	1,800	1,830	1,791	1,830	679,000	610
2005-06-14	1,798	1,803	1,778	1,781	435,000	593.67
2005-06-13	1,815	1,820	1,798	1,800	379,000	600
2005-06-10	1,810	1,819	1,804	1,810	860,000	603.33
2005-06-09	1,826	1,830	1,793	1,800	721,000	600
2005-06-08	1,830	1,847	1,827	1,839	666,000	613
2005-06-07	1,839	1,839	1,808	1,819	638,000	606.33
2005-06-06	1,845	1,851	1,826	1,833	502,000	611
2005-06-03	1,805	1,845	1,805	1,836	804,000	612
2005-06-02	1,840	1,867	1,803	1,810	1,136,000	603.33
2005-06-01	1,842	1,842	1,820	1,835	976,000	611.67
2005-05-31	1,847	1,865	1,842	1,843	2,921,000	614.33
2005-05-30	1,840	1,880	1,835	1,839	1,157,000	613
2005-05-27	1,820	1,858	1,812	1,838	995,000	612.67
2005-05-26	1,833	1,833	1,809	1,819	520,000	606.33
2005-05-25	1,843	1,844	1,807	1,820	506,000	606.67
2005-05-24	1,865	1,872	1,855	1,857	385,000	619
2005-05-23	1,838	1,864	1,835	1,863	470,000	621
2005-05-20	1,843	1,845	1,830	1,838	465,000	612.67
2005-05-19	1,842	1,843	1,821	1,833	586,000	611
2005-05-18	1,776	1,805	1,769	1,793	432,000	597.67
2005-05-17	1,800	1,830	1,780	1,780	927,000	593.33
2005-05-16	1,830	1,830	1,770	1,779	1,042,000	593
2005-05-13	1,800	1,848	1,799	1,841	1,290,000	613.67
2005-05-12	1,773	1,806	1,770	1,792	453,000	597.33
2005-05-11	1,772	1,775	1,761	1,772	276,000	590.67
2005-05-10	1,790	1,790	1,762	1,772	331,000	590.67
2005-05-09	1,759	1,795	1,727	1,790	692,000	596.67
2005-05-06	1,742	1,759	1,734	1,759	333,000	586.33
2005-05-02	1,742	1,742	1,707	1,712	372,000	570.67
2005-04-28	1,740	1,743	1,720	1,743	365,000	581
2005-04-27	1,714	1,748	1,714	1,745	326,000	581.67
2005-04-26	1,677	1,721	1,677	1,721	300,000	573.67
2005-04-25	1,675	1,710	1,675	1,706	234,000	568.67
2005-04-22	1,705	1,705	1,681	1,695	329,000	565
2005-04-21	1,653	1,689	1,631	1,663	782,000	554.33
2005-04-20	1,709	1,713	1,700	1,707	354,000	569
2005-04-19	1,671	1,688	1,642	1,685	668,000	561.67
2005-04-18	1,623	1,692	1,623	1,670	1,016,000	556.67
2005-04-15	1,682	1,703	1,676	1,683	434,000	561
2005-04-14	1,720	1,720	1,662	1,712	711,000	570.67
2005-04-13	1,732	1,746	1,727	1,730	563,000	576.67
2005-04-12	1,734	1,736	1,713	1,729	359,000	576.33
2005-04-11	1,751	1,758	1,732	1,738	365,000	579.33
2005-04-08	1,750	1,769	1,742	1,768	630,000	589.33
2005-04-07	1,760	1,770	1,741	1,754	605,000	584.67
2005-04-06	1,781	1,782	1,756	1,760	879,000	586.67
2005-04-05	1,817	1,824	1,785	1,790	786,000	596.67
2005-04-04	1,804	1,837	1,800	1,817	673,000	605.67
2005-04-01	1,803	1,812	1,790	1,804	356,000	601.33
2005-03-31	1,771	1,825	1,771	1,801	742,000	600.33
2005-03-30	1,748	1,782	1,745	1,768	891,000	589.33
2005-03-29	1,787	1,787	1,736	1,744	1,009,000	581.33
2005-03-28	1,760	1,789	1,760	1,787	533,000	595.67
2005-03-25	1,745	1,766	1,740	1,759	1,026,000	586.33
2005-03-24	1,715	1,738	1,706	1,730	843,000	576.67
2005-03-23	1,695	1,719	1,687	1,714	630,000	571.33
2005-03-22	1,685	1,719	1,685	1,705	905,000	568.33
2005-03-18	1,692	1,720	1,680	1,714	476,000	571.33
2005-03-17	1,660	1,689	1,656	1,685	374,000	561.67
2005-03-16	1,668	1,675	1,650	1,666	352,000	555.33
2005-03-15	1,698	1,699	1,675	1,676	491,000	558.67
2005-03-14	1,687	1,689	1,668	1,668	268,000	556
2005-03-11	1,693	1,705	1,674	1,675	1,050,000	558.33
2005-03-10	1,650	1,678	1,640	1,663	1,299,000	554.33
2005-03-09	1,611	1,643	1,611	1,636	664,000	545.33
2005-03-08	1,609	1,620	1,602	1,610	590,000	536.67
2005-03-07	1,627	1,633	1,608	1,625	598,000	541.67
2005-03-04	1,608	1,633	1,605	1,613	550,000	537.67
2005-03-03	1,629	1,638	1,612	1,616	541,000	538.67
2005-03-02	1,635	1,645	1,629	1,640	550,000	546.67
2005-03-01	1,629	1,641	1,601	1,626	550,000	542
2005-02-28	1,600	1,626	1,570	1,626	864,000	542
2005-02-25	1,566	1,604	1,565	1,603	690,000	534.33
2005-02-24	1,545	1,570	1,544	1,565	313,000	521.67
2005-02-23	1,551	1,557	1,534	1,539	282,000	513
2005-02-22	1,585	1,585	1,565	1,565	458,000	521.67
2005-02-21	1,567	1,586	1,560	1,584	601,000	528
2005-02-18	1,548	1,565	1,540	1,563	264,000	521
2005-02-17	1,572	1,572	1,546	1,554	330,000	518
2005-02-16	1,545	1,577	1,545	1,566	761,000	522
2005-02-15	1,520	1,537	1,517	1,534	540,000	511.33
2005-02-14	1,525	1,548	1,518	1,522	1,356,000	507.33
2005-02-10	1,534	1,547	1,515	1,540	708,000	513.33
2005-02-09	1,552	1,567	1,527	1,549	760,000	516.33
2005-02-08	1,564	1,583	1,553	1,570	404,000	523.33
2005-02-07	1,570	1,590	1,562	1,583	281,000	527.67
2005-02-04	1,599	1,599	1,560	1,577	354,000	525.67
2005-02-03	1,600	1,600	1,568	1,589	643,000	529.67
2005-02-02	1,622	1,661	1,603	1,606	1,130,000	535.33
2005-02-01	1,587	1,621	1,577	1,618	888,000	539.33
2005-01-31	1,557	1,613	1,557	1,605	1,160,000	535
2005-01-28	1,548	1,565	1,535	1,554	781,000	518
2005-01-27	1,537	1,548	1,522	1,547	912,000	515.67
2005-01-26	1,495	1,528	1,490	1,513	681,000	504.33
2005-01-25	1,456	1,485	1,455	1,475	338,000	491.67
2005-01-24	1,467	1,474	1,443	1,456	490,000	485.33
2005-01-21	1,453	1,484	1,450	1,477	971,000	492.33
2005-01-20	1,450	1,458	1,420	1,443	1,339,000	481
2005-01-19	1,483	1,488	1,471	1,477	742,000	492.33
2005-01-18	1,523	1,528	1,486	1,490	888,000	496.67
2005-01-17	1,530	1,546	1,528	1,534	313,000	511.33
2005-01-14	1,523	1,532	1,503	1,526	520,000	508.67
2005-01-13	1,554	1,557	1,530	1,532	393,000	510.67
2005-01-12	1,570	1,582	1,552	1,552	378,000	517.33
2005-01-11	1,550	1,579	1,547	1,576	347,000	525.33
2005-01-07	1,566	1,577	1,546	1,555	416,000	518.33
2005-01-06	1,563	1,579	1,563	1,572	306,000	524
2005-01-05	1,563	1,582	1,554	1,572	641,000	524
2005-01-04	1,579	1,579	1,564	1,572	105,000	524

分割・併合履歴： [2024-06-27]1株→3株 [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30