8015 豊田通商(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	918	947	912	945	418,100	315
2008-12-29	911	927	891	912	573,600	304
2008-12-26	897	918	889	916	411,500	305.33
2008-12-25	873	896	872	896	554,700	298.67
2008-12-24	863	868	838	857	988,300	285.67
2008-12-22	881	901	872	883	1,218,400	294.33
2008-12-19	926	930	890	901	1,117,800	300.33
2008-12-18	910	944	888	925	1,143,300	308.33
2008-12-17	960	961	885	921	1,618,000	307
2008-12-16	940	965	929	933	2,417,400	311
2008-12-15	891	937	884	932	1,564,200	310.67
2008-12-12	867	900	823	842	4,114,400	280.67
2008-12-11	885	894	850	877	2,488,500	292.33
2008-12-10	860	903	858	895	2,274,300	298.33
2008-12-09	856	867	841	858	2,433,900	286
2008-12-08	805	834	779	816	1,749,800	272
2008-12-05	792	799	770	775	2,244,100	258.33
2008-12-04	847	847	799	802	2,524,500	267.33
2008-12-03	820	859	814	845	2,252,400	281.67
2008-12-02	823	823	785	788	2,726,900	262.67
2008-12-01	903	903	875	883	842,200	294.33
2008-11-28	881	913	871	906	1,436,400	302
2008-11-27	860	888	856	864	1,083,400	288
2008-11-26	848	879	840	859	1,029,200	286.33
2008-11-25	890	909	837	853	2,186,200	284.33
2008-11-21	790	854	752	842	2,063,800	280.67
2008-11-20	849	867	807	812	1,851,300	270.67
2008-11-19	945	953	862	876	2,347,500	292
2008-11-18	899	954	880	925	1,516,700	308.33
2008-11-17	910	962	880	909	1,769,700	303
2008-11-14	926	944	898	908	2,705,900	302.67
2008-11-13	900	922	865	882	1,840,500	294
2008-11-12	957	999	945	957	2,212,500	319
2008-11-11	1,000	1,000	933	952	1,807,900	317.33
2008-11-10	998	1,008	983	1,008	1,747,700	336
2008-11-07	900	937	827	908	3,379,400	302.67
2008-11-06	999	1,034	976	1,003	2,800,700	334.33
2008-11-05	1,005	1,059	986	1,059	2,789,300	353
2008-11-04	948	960	890	959	2,713,800	319.67
2008-10-31	902	975	895	921	4,105,500	307
2008-10-30	842	892	808	892	1,989,000	297.33
2008-10-29	810	810	750	792	2,734,500	264
2008-10-28	690	722	635	710	3,021,300	236.67
2008-10-27	752	785	650	661	3,585,000	220.33
2008-10-24	820	820	722	722	2,881,500	240.67
2008-10-23	800	835	793	822	4,754,000	274
2008-10-22	933	933	893	893	2,091,500	297.67
2008-10-21	994	1,008	965	993	2,858,700	331
2008-10-20	890	948	882	937	3,072,200	312.33
2008-10-17	876	894	846	860	2,595,800	286.67
2008-10-16	893	897	830	836	2,736,900	278.67
2008-10-15	978	1,027	950	1,013	4,294,600	337.67
2008-10-14	888	928	877	928	2,200,400	309.33
2008-10-10	828	840	828	828	2,793,500	276
2008-10-09	929	968	901	928	4,061,300	309.33
2008-10-08	1,014	1,043	919	939	2,287,200	313
2008-10-07	1,018	1,107	1,005	1,085	2,262,700	361.67
2008-10-06	1,200	1,200	1,106	1,118	2,035,200	372.67
2008-10-03	1,258	1,285	1,213	1,219	2,318,400	406.33
2008-10-02	1,336	1,366	1,275	1,278	1,820,200	426
2008-10-01	1,373	1,376	1,332	1,350	1,588,100	450
2008-09-30	1,304	1,381	1,304	1,353	1,812,500	451
2008-09-29	1,419	1,458	1,396	1,404	1,583,500	468
2008-09-26	1,490	1,490	1,400	1,419	1,710,500	473
2008-09-25	1,433	1,480	1,401	1,470	2,280,300	490
2008-09-24	1,485	1,502	1,477	1,491	3,072,800	497
2008-09-22	1,530	1,560	1,473	1,487	2,753,900	495.67
2008-09-19	1,525	1,556	1,452	1,492	3,152,200	497.33
2008-09-18	1,511	1,550	1,489	1,523	1,762,100	507.67
2008-09-17	1,594	1,683	1,593	1,616	1,482,400	538.67
2008-09-16	1,642	1,654	1,567	1,579	1,447,300	526.33
2008-09-12	1,764	1,789	1,742	1,762	3,296,900	587.33
2008-09-11	1,700	1,775	1,700	1,733	1,177,300	577.67
2008-09-10	1,680	1,739	1,680	1,717	1,706,000	572.33
2008-09-09	1,825	1,831	1,740	1,755	1,075,400	585
2008-09-08	1,801	1,840	1,786	1,818	1,292,000	606
2008-09-05	1,690	1,726	1,680	1,715	1,427,100	571.67
2008-09-04	1,739	1,756	1,714	1,750	2,044,300	583.33
2008-09-03	1,762	1,769	1,709	1,742	1,477,700	580.67
2008-09-02	1,802	1,825	1,733	1,764	1,348,400	588
2008-09-01	1,831	1,851	1,805	1,815	952,700	605
2008-08-29	1,855	1,891	1,835	1,891	1,413,000	630.33
2008-08-28	1,841	1,865	1,813	1,827	904,200	609
2008-08-27	1,850	1,885	1,846	1,863	514,800	621
2008-08-26	1,841	1,888	1,841	1,865	605,200	621.67
2008-08-25	1,882	1,896	1,852	1,871	1,088,000	623.67
2008-08-22	1,884	1,895	1,847	1,857	1,092,300	619
2008-08-21	1,897	1,906	1,862	1,866	1,110,900	622
2008-08-20	1,872	1,920	1,860	1,882	812,700	627.33
2008-08-19	1,897	1,897	1,858	1,886	1,086,300	628.67
2008-08-18	1,869	1,944	1,867	1,926	1,065,800	642
2008-08-15	1,925	1,925	1,867	1,883	1,058,800	627.67
2008-08-14	1,930	1,961	1,902	1,916	2,055,900	638.67
2008-08-13	1,984	1,985	1,881	1,900	2,684,700	633.33
2008-08-12	2,025	2,040	1,996	2,005	1,009,000	668.33
2008-08-11	2,060	2,105	2,020	2,025	1,232,200	675
2008-08-08	1,994	2,070	1,988	2,040	2,369,800	680
2008-08-07	2,010	2,060	1,981	1,988	1,552,900	662.67
2008-08-06	2,050	2,080	2,010	2,060	1,387,900	686.67
2008-08-05	2,025	2,100	2,010	2,040	1,813,100	680
2008-08-04	2,085	2,095	2,000	2,010	1,391,300	670
2008-08-01	2,140	2,155	2,040	2,060	2,085,000	686.67
2008-07-31	2,245	2,255	2,035	2,140	2,961,800	713.33
2008-07-30	2,230	2,300	2,220	2,285	1,537,000	761.67
2008-07-29	2,225	2,260	2,175	2,225	1,206,300	741.67
2008-07-28	2,265	2,275	2,220	2,250	930,800	750
2008-07-25	2,255	2,280	2,195	2,210	1,125,300	736.67
2008-07-24	2,270	2,290	2,210	2,255	1,609,200	751.67
2008-07-23	2,335	2,335	2,270	2,295	1,205,900	765
2008-07-22	2,270	2,300	2,185	2,260	1,704,900	753.33
2008-07-18	2,190	2,270	2,170	2,190	1,562,800	730
2008-07-17	2,205	2,235	2,175	2,205	1,027,000	735
2008-07-16	2,320	2,320	2,135	2,170	3,376,800	723.33
2008-07-15	2,350	2,355	2,315	2,330	1,148,200	776.67
2008-07-14	2,340	2,380	2,320	2,365	1,598,400	788.33
2008-07-11	2,360	2,385	2,320	2,330	3,279,300	776.67
2008-07-10	2,295	2,340	2,280	2,320	861,600	773.33
2008-07-09	2,320	2,380	2,305	2,310	1,156,500	770
2008-07-08	2,385	2,410	2,310	2,330	1,011,500	776.67
2008-07-07	2,380	2,410	2,360	2,390	871,400	796.67
2008-07-04	2,425	2,430	2,395	2,400	814,300	800
2008-07-03	2,435	2,460	2,380	2,395	1,484,100	798.33
2008-07-02	2,500	2,515	2,445	2,475	1,166,100	825
2008-07-01	2,495	2,530	2,490	2,505	1,178,100	835
2008-06-30	2,460	2,500	2,450	2,490	1,412,000	830
2008-06-27	2,380	2,415	2,355	2,410	1,038,700	803.33
2008-06-26	2,455	2,475	2,430	2,450	935,800	816.67
2008-06-25	2,400	2,465	2,375	2,455	1,982,600	818.33
2008-06-24	2,330	2,385	2,330	2,370	761,400	790
2008-06-23	2,390	2,415	2,350	2,380	583,600	793.33
2008-06-20	2,480	2,480	2,395	2,415	779,900	805
2008-06-19	2,460	2,465	2,415	2,440	1,057,800	813.33
2008-06-18	2,490	2,510	2,470	2,505	808,600	835
2008-06-17	2,475	2,475	2,405	2,465	1,454,500	821.67
2008-06-16	2,395	2,500	2,375	2,475	1,464,100	825
2008-06-13	2,380	2,430	2,305	2,315	5,733,000	771.67
2008-06-12	2,360	2,370	2,315	2,340	1,044,300	780
2008-06-11	2,415	2,420	2,320	2,390	1,669,600	796.67
2008-06-10	2,520	2,520	2,415	2,420	900,200	806.67
2008-06-09	2,495	2,525	2,475	2,490	941,800	830
2008-06-06	2,575	2,595	2,560	2,575	958,200	858.33
2008-06-05	2,460	2,525	2,450	2,495	1,124,600	831.67
2008-06-04	2,485	2,490	2,450	2,475	1,715,400	825
2008-06-03	2,520	2,545	2,495	2,515	1,165,600	838.33
2008-06-02	2,575	2,645	2,575	2,590	1,432,800	863.33
2008-05-30	2,525	2,575	2,510	2,570	869,400	856.67
2008-05-29	2,520	2,555	2,505	2,525	1,438,500	841.67
2008-05-28	2,545	2,565	2,445	2,460	1,167,500	820
2008-05-27	2,500	2,560	2,495	2,540	781,200	846.67
2008-05-26	2,515	2,530	2,455	2,465	791,800	821.67
2008-05-23	2,555	2,575	2,505	2,540	889,100	846.67
2008-05-22	2,455	2,555	2,435	2,550	1,093,300	850
2008-05-21	2,540	2,565	2,520	2,535	854,500	845
2008-05-20	2,595	2,635	2,585	2,595	675,600	865
2008-05-19	2,630	2,650	2,610	2,615	617,000	871.67
2008-05-16	2,555	2,615	2,550	2,600	935,900	866.67
2008-05-15	2,545	2,590	2,505	2,570	1,368,000	856.67
2008-05-14	2,450	2,555	2,445	2,555	1,564,100	851.67
2008-05-13	2,435	2,460	2,380	2,440	1,550,700	813.33
2008-05-12	2,385	2,435	2,370	2,415	2,137,100	805
2008-05-09	2,305	2,340	2,290	2,305	1,952,900	768.33
2008-05-08	2,270	2,315	2,265	2,275	1,007,700	758.33
2008-05-07	2,330	2,350	2,275	2,295	1,030,100	765
2008-05-02	2,300	2,320	2,270	2,310	1,284,100	770
2008-05-01	2,240	2,280	2,225	2,240	966,000	746.67
2008-04-30	2,260	2,290	2,215	2,225	1,844,900	741.67
2008-04-28	2,400	2,405	2,340	2,380	1,920,500	793.33
2008-04-25	2,255	2,330	2,235	2,325	2,419,400	775
2008-04-24	2,210	2,240	2,190	2,215	768,800	738.33
2008-04-23	2,180	2,260	2,160	2,240	1,477,300	746.67
2008-04-22	2,230	2,230	2,145	2,155	1,290,500	718.33
2008-04-21	2,180	2,230	2,160	2,230	1,688,800	743.33
2008-04-18	2,145	2,155	2,080	2,120	933,000	706.67
2008-04-17	2,170	2,170	2,125	2,140	998,200	713.33
2008-04-16	2,170	2,170	2,095	2,110	1,120,200	703.33
2008-04-15	2,080	2,120	2,080	2,110	883,700	703.33
2008-04-14	2,100	2,105	2,065	2,080	1,168,800	693.33
2008-04-11	2,100	2,165	2,055	2,155	3,395,500	718.33
2008-04-10	2,065	2,125	2,040	2,085	2,491,200	695
2008-04-09	2,050	2,075	2,025	2,055	1,910,200	685
2008-04-08	2,065	2,090	2,055	2,065	1,234,700	688.33
2008-04-07	2,100	2,130	2,075	2,105	2,164,300	701.67
2008-04-04	2,085	2,125	2,075	2,095	2,130,600	698.33
2008-04-03	2,100	2,115	2,060	2,075	2,443,700	691.67
2008-04-02	2,220	2,220	2,090	2,115	1,940,200	705
2008-04-01	2,120	2,150	2,085	2,100	2,234,400	700
2008-03-31	2,105	2,135	2,090	2,115	1,835,400	705
2008-03-28	2,055	2,160	2,050	2,145	2,243,700	715
2008-03-27	2,095	2,095	2,020	2,075	3,023,000	691.67
2008-03-26	2,230	2,255	2,140	2,175	2,330,800	725
2008-03-25	2,220	2,255	2,190	2,235	1,634,900	745
2008-03-24	2,170	2,215	2,165	2,165	1,023,500	721.67
2008-03-21	2,220	2,225	2,140	2,180	1,132,800	726.67
2008-03-19	2,320	2,355	2,190	2,220	1,758,800	740
2008-03-18	2,185	2,215	2,130	2,180	1,366,800	726.67
2008-03-17	2,230	2,250	2,165	2,185	1,976,600	728.33
2008-03-14	2,315	2,360	2,245	2,270	5,307,000	756.67
2008-03-13	2,385	2,395	2,270	2,305	2,837,100	768.33
2008-03-12	2,500	2,520	2,405	2,435	1,488,300	811.67
2008-03-11	2,340	2,410	2,320	2,395	1,160,600	798.33
2008-03-10	2,440	2,480	2,345	2,380	1,202,900	793.33
2008-03-07	2,465	2,520	2,410	2,435	1,793,300	811.67
2008-03-06	2,525	2,590	2,505	2,545	1,615,600	848.33
2008-03-05	2,510	2,540	2,480	2,510	1,236,300	836.67
2008-03-04	2,570	2,605	2,500	2,540	1,753,400	846.67
2008-03-03	2,570	2,570	2,520	2,520	1,571,700	840
2008-02-29	2,720	2,730	2,640	2,690	1,349,500	896.67
2008-02-28	2,775	2,820	2,750	2,790	1,295,600	930
2008-02-27	2,775	2,825	2,750	2,795	1,249,200	931.67
2008-02-26	2,750	2,795	2,725	2,735	1,112,200	911.67
2008-02-25	2,660	2,730	2,660	2,720	1,524,600	906.67
2008-02-22	2,565	2,670	2,565	2,660	1,661,400	886.67
2008-02-21	2,555	2,615	2,530	2,600	1,646,600	866.67
2008-02-20	2,645	2,660	2,480	2,495	1,661,600	831.67
2008-02-19	2,625	2,705	2,605	2,685	1,542,500	895
2008-02-18	2,635	2,670	2,580	2,585	1,006,300	861.67
2008-02-15	2,590	2,620	2,520	2,605	1,150,200	868.33
2008-02-14	2,535	2,585	2,510	2,585	1,530,300	861.67
2008-02-13	2,450	2,500	2,435	2,455	1,263,200	818.33
2008-02-12	2,440	2,480	2,400	2,405	1,151,300	801.67
2008-02-08	2,455	2,550	2,450	2,480	2,948,200	826.67
2008-02-07	2,365	2,485	2,365	2,465	1,322,700	821.67
2008-02-06	2,460	2,485	2,395	2,395	1,320,800	798.33
2008-02-05	2,440	2,550	2,440	2,520	1,291,400	840
2008-02-04	2,420	2,550	2,420	2,500	2,243,100	833.33
2008-02-01	2,450	2,475	2,360	2,360	1,461,100	786.67
2008-01-31	2,385	2,510	2,380	2,490	1,836,800	830
2008-01-30	2,480	2,505	2,415	2,425	1,865,100	808.33
2008-01-29	2,380	2,495	2,380	2,475	1,845,600	825
2008-01-28	2,385	2,415	2,345	2,345	1,925,100	781.67
2008-01-25	2,350	2,430	2,330	2,425	1,640,700	808.33
2008-01-24	2,250	2,330	2,250	2,310	2,152,600	770
2008-01-23	2,300	2,335	2,185	2,240	2,118,900	746.67
2008-01-22	2,200	2,245	2,135	2,160	2,572,900	720
2008-01-21	2,340	2,395	2,320	2,330	2,259,300	776.67
2008-01-18	2,430	2,480	2,360	2,460	2,514,600	820
2008-01-17	2,580	2,585	2,455	2,520	3,400,100	840
2008-01-16	2,680	2,700	2,605	2,615	2,263,800	871.67
2008-01-15	2,875	2,885	2,745	2,760	2,193,100	920
2008-01-11	2,840	2,920	2,750	2,775	1,792,700	925
2008-01-10	2,905	2,925	2,850	2,870	765,300	956.67
2008-01-09	2,885	2,955	2,875	2,945	1,242,200	981.67
2008-01-08	2,870	2,965	2,830	2,955	1,574,300	985
2008-01-07	2,940	2,955	2,860	2,875	959,300	958.33
2008-01-04	2,920	2,950	2,865	2,925	604,400	975

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