8015 豊田通商(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,437	1,437	1,420	1,430	638,400	476.67
2010-12-29	1,432	1,445	1,428	1,443	447,700	481
2010-12-28	1,438	1,447	1,436	1,441	429,200	480.33
2010-12-27	1,422	1,453	1,422	1,450	865,500	483.33
2010-12-24	1,417	1,429	1,417	1,420	449,700	473.33
2010-12-22	1,447	1,452	1,437	1,439	784,300	479.67
2010-12-21	1,439	1,456	1,435	1,448	716,200	482.67
2010-12-20	1,432	1,439	1,422	1,427	681,400	475.67
2010-12-17	1,449	1,454	1,429	1,434	1,269,600	478
2010-12-16	1,459	1,467	1,450	1,455	773,800	485
2010-12-15	1,463	1,469	1,457	1,460	1,026,700	486.67
2010-12-14	1,444	1,466	1,443	1,465	787,500	488.33
2010-12-13	1,436	1,455	1,421	1,455	1,100,800	485
2010-12-10	1,466	1,466	1,413	1,419	4,081,300	473
2010-12-09	1,442	1,449	1,423	1,438	786,100	479.33
2010-12-08	1,428	1,445	1,415	1,441	1,145,700	480.33
2010-12-07	1,426	1,431	1,402	1,406	1,356,300	468.67
2010-12-06	1,424	1,438	1,423	1,424	661,100	474.67
2010-12-03	1,440	1,445	1,421	1,427	954,600	475.67
2010-12-02	1,397	1,423	1,393	1,414	933,300	471.33
2010-12-01	1,360	1,388	1,345	1,386	973,300	462
2010-11-30	1,374	1,389	1,355	1,359	1,267,200	453
2010-11-29	1,353	1,393	1,353	1,390	1,122,000	463.33
2010-11-26	1,377	1,386	1,363	1,365	683,900	455
2010-11-25	1,371	1,387	1,362	1,376	684,400	458.67
2010-11-24	1,352	1,372	1,345	1,366	694,100	455.33
2010-11-22	1,393	1,393	1,368	1,382	586,800	460.67
2010-11-19	1,391	1,397	1,363	1,367	880,400	455.67
2010-11-18	1,315	1,370	1,312	1,370	1,353,400	456.67
2010-11-17	1,292	1,327	1,287	1,325	1,024,500	441.67
2010-11-16	1,344	1,351	1,317	1,322	1,201,300	440.67
2010-11-15	1,327	1,339	1,310	1,335	678,800	445
2010-11-12	1,335	1,335	1,312	1,320	1,514,000	440
2010-11-11	1,351	1,353	1,340	1,353	596,400	451
2010-11-10	1,335	1,349	1,327	1,345	885,200	448.33
2010-11-09	1,317	1,327	1,309	1,325	960,600	441.67
2010-11-08	1,331	1,338	1,324	1,334	859,700	444.67
2010-11-05	1,297	1,325	1,292	1,317	1,195,900	439
2010-11-04	1,260	1,270	1,251	1,267	1,280,100	422.33
2010-11-02	1,231	1,234	1,211	1,221	1,609,800	407
2010-11-01	1,234	1,251	1,221	1,237	1,365,300	412.33
2010-10-29	1,258	1,277	1,246	1,249	1,384,100	416.33
2010-10-28	1,284	1,284	1,261	1,265	2,227,200	421.67
2010-10-27	1,301	1,303	1,281	1,286	1,093,500	428.67
2010-10-26	1,298	1,299	1,282	1,284	1,000,000	428
2010-10-25	1,299	1,305	1,288	1,300	942,100	433.33
2010-10-22	1,291	1,299	1,287	1,291	679,800	430.33
2010-10-21	1,298	1,300	1,278	1,288	1,699,600	429.33
2010-10-20	1,281	1,284	1,261	1,268	1,601,900	422.67
2010-10-19	1,306	1,323	1,305	1,314	957,400	438
2010-10-18	1,335	1,343	1,310	1,316	938,700	438.67
2010-10-15	1,329	1,338	1,316	1,326	1,199,400	442
2010-10-14	1,325	1,330	1,304	1,324	1,229,800	441.33
2010-10-13	1,319	1,324	1,297	1,300	1,386,200	433.33
2010-10-12	1,323	1,333	1,283	1,289	1,246,200	429.67
2010-10-08	1,306	1,328	1,298	1,311	2,242,100	437
2010-10-07	1,291	1,308	1,284	1,298	1,363,300	432.67
2010-10-06	1,280	1,309	1,273	1,307	1,987,100	435.67
2010-10-05	1,222	1,256	1,222	1,254	1,958,800	418
2010-10-04	1,235	1,256	1,229	1,236	1,291,900	412
2010-10-01	1,244	1,246	1,216	1,228	1,216,900	409.33
2010-09-30	1,246	1,258	1,230	1,230	1,300,300	410
2010-09-29	1,241	1,263	1,241	1,253	1,188,100	417.67
2010-09-28	1,239	1,249	1,234	1,237	752,700	412.33
2010-09-27	1,238	1,254	1,235	1,247	1,250,100	415.67
2010-09-24	1,224	1,255	1,215	1,229	2,240,800	409.67
2010-09-22	1,228	1,245	1,223	1,233	1,128,000	411
2010-09-21	1,232	1,240	1,224	1,225	1,408,200	408.33
2010-09-17	1,221	1,239	1,217	1,232	1,730,900	410.67
2010-09-16	1,229	1,235	1,205	1,209	2,346,100	403
2010-09-15	1,170	1,226	1,157	1,209	4,532,900	403
2010-09-14	1,148	1,168	1,146	1,164	2,474,700	388
2010-09-13	1,144	1,149	1,136	1,146	2,668,200	382
2010-09-10	1,107	1,129	1,105	1,128	4,029,000	376
2010-09-09	1,110	1,119	1,106	1,111	5,875,000	370.33
2010-09-08	1,118	1,121	1,097	1,099	1,584,600	366.33
2010-09-07	1,138	1,141	1,126	1,130	1,553,300	376.67
2010-09-06	1,126	1,151	1,124	1,149	1,731,200	383
2010-09-03	1,122	1,132	1,118	1,125	2,421,900	375
2010-09-02	1,133	1,143	1,108	1,121	5,498,100	373.67
2010-09-01	1,142	1,168	1,129	1,129	8,395,400	376.33
2010-08-31	1,220	1,232	1,202	1,202	1,078,100	400.67
2010-08-30	1,248	1,273	1,240	1,250	1,380,600	416.67
2010-08-27	1,187	1,223	1,181	1,219	1,054,600	406.33
2010-08-26	1,195	1,199	1,176	1,198	1,298,600	399.33
2010-08-25	1,182	1,208	1,181	1,188	2,049,200	396
2010-08-24	1,259	1,259	1,235	1,238	675,100	412.67
2010-08-23	1,272	1,281	1,260	1,263	776,100	421
2010-08-20	1,286	1,293	1,265	1,271	986,500	423.67
2010-08-19	1,295	1,314	1,290	1,311	880,500	437
2010-08-18	1,297	1,300	1,274	1,290	748,700	430
2010-08-17	1,268	1,283	1,258	1,280	533,700	426.67
2010-08-16	1,278	1,294	1,266	1,290	581,300	430
2010-08-13	1,286	1,314	1,286	1,301	1,589,400	433.67
2010-08-12	1,286	1,303	1,257	1,286	1,419,800	428.67
2010-08-11	1,320	1,328	1,296	1,307	1,273,100	435.67
2010-08-10	1,354	1,365	1,338	1,347	444,200	449
2010-08-09	1,346	1,353	1,338	1,349	504,100	449.67
2010-08-06	1,357	1,371	1,347	1,363	872,800	454.33
2010-08-05	1,373	1,376	1,355	1,375	910,700	458.33
2010-08-04	1,333	1,345	1,318	1,338	915,300	446
2010-08-03	1,349	1,362	1,342	1,358	768,100	452.67
2010-08-02	1,332	1,341	1,315	1,319	601,800	439.67
2010-07-30	1,336	1,337	1,305	1,314	845,500	438
2010-07-29	1,322	1,340	1,322	1,339	639,000	446.33
2010-07-28	1,317	1,343	1,307	1,342	694,300	447.33
2010-07-27	1,306	1,308	1,292	1,292	461,000	430.67
2010-07-26	1,313	1,319	1,299	1,301	588,000	433.67
2010-07-23	1,292	1,307	1,277	1,298	611,700	432.67
2010-07-22	1,259	1,268	1,243	1,257	832,800	419
2010-07-21	1,302	1,303	1,268	1,276	466,800	425.33
2010-07-20	1,257	1,288	1,253	1,284	822,200	428
2010-07-16	1,326	1,338	1,290	1,295	922,000	431.67
2010-07-15	1,331	1,335	1,313	1,328	824,900	442.67
2010-07-14	1,336	1,350	1,330	1,347	861,200	449
2010-07-13	1,302	1,308	1,288	1,298	803,500	432.67
2010-07-12	1,297	1,311	1,297	1,297	530,700	432.33
2010-07-09	1,306	1,306	1,284	1,297	1,176,800	432.33
2010-07-08	1,286	1,295	1,271	1,282	946,400	427.33
2010-07-07	1,250	1,263	1,241	1,249	1,128,200	416.33
2010-07-06	1,230	1,262	1,220	1,260	967,200	420
2010-07-05	1,257	1,261	1,239	1,249	485,100	416.33
2010-07-02	1,258	1,258	1,234	1,242	973,800	414
2010-07-01	1,275	1,288	1,251	1,261	1,197,300	420.33
2010-06-30	1,314	1,326	1,278	1,282	1,838,400	427.33
2010-06-29	1,366	1,370	1,334	1,344	1,063,800	448
2010-06-28	1,371	1,373	1,349	1,366	1,239,500	455.33
2010-06-25	1,329	1,355	1,322	1,352	1,405,100	450.67
2010-06-24	1,350	1,365	1,336	1,342	1,111,600	447.33
2010-06-23	1,359	1,371	1,356	1,361	969,800	453.67
2010-06-22	1,391	1,412	1,389	1,389	1,167,300	463
2010-06-21	1,353	1,406	1,353	1,406	1,637,900	468.67
2010-06-18	1,319	1,328	1,308	1,319	805,700	439.67
2010-06-17	1,299	1,319	1,295	1,312	890,100	437.33
2010-06-16	1,296	1,308	1,290	1,302	687,200	434
2010-06-15	1,266	1,274	1,260	1,272	694,300	424
2010-06-14	1,272	1,282	1,271	1,274	540,600	424.67
2010-06-11	1,277	1,282	1,255	1,259	3,712,600	419.67
2010-06-10	1,234	1,248	1,223	1,247	664,700	415.67
2010-06-09	1,217	1,254	1,209	1,228	1,039,400	409.33
2010-06-08	1,214	1,248	1,214	1,233	821,900	411
2010-06-07	1,258	1,259	1,235	1,240	1,105,000	413.33
2010-06-04	1,293	1,311	1,284	1,290	832,800	430
2010-06-03	1,273	1,307	1,272	1,302	1,243,000	434
2010-06-02	1,260	1,272	1,237	1,245	1,000,400	415
2010-06-01	1,294	1,296	1,272	1,279	701,400	426.33
2010-05-31	1,258	1,311	1,250	1,294	1,334,600	431.33
2010-05-28	1,277	1,282	1,257	1,271	1,202,800	423.67
2010-05-27	1,221	1,255	1,216	1,253	982,400	417.67
2010-05-26	1,241	1,260	1,230	1,244	1,367,800	414.67
2010-05-25	1,250	1,251	1,211	1,220	1,188,800	406.67
2010-05-24	1,275	1,283	1,253	1,272	981,800	424
2010-05-21	1,277	1,294	1,256	1,284	1,461,200	428
2010-05-20	1,312	1,328	1,301	1,307	993,100	435.67
2010-05-19	1,319	1,323	1,297	1,319	1,038,900	439.67
2010-05-18	1,366	1,366	1,335	1,343	814,300	447.67
2010-05-17	1,357	1,359	1,331	1,346	1,315,400	448.67
2010-05-14	1,390	1,397	1,364	1,384	1,518,200	461.33
2010-05-13	1,403	1,411	1,393	1,411	822,500	470.33
2010-05-12	1,391	1,394	1,364	1,373	783,800	457.67
2010-05-11	1,400	1,405	1,376	1,379	1,102,500	459.67
2010-05-10	1,350	1,389	1,345	1,386	992,000	462
2010-05-07	1,360	1,375	1,326	1,363	2,028,800	454.33
2010-05-06	1,389	1,403	1,367	1,390	1,817,200	463.33
2010-04-30	1,421	1,427	1,404	1,417	1,216,300	472.33
2010-04-28	1,387	1,467	1,370	1,430	2,138,000	476.67
2010-04-27	1,449	1,471	1,446	1,460	769,100	486.67
2010-04-26	1,457	1,471	1,454	1,459	682,800	486.33
2010-04-23	1,437	1,447	1,425	1,439	668,200	479.67
2010-04-22	1,448	1,450	1,420	1,436	793,200	478.67
2010-04-21	1,470	1,474	1,452	1,467	747,500	489
2010-04-20	1,462	1,476	1,442	1,444	848,700	481.33
2010-04-19	1,465	1,471	1,438	1,444	900,300	481.33
2010-04-16	1,517	1,519	1,488	1,495	488,000	498.33
2010-04-15	1,528	1,539	1,518	1,525	440,100	508.33
2010-04-14	1,517	1,523	1,503	1,518	554,400	506
2010-04-13	1,530	1,531	1,508	1,515	658,800	505
2010-04-12	1,541	1,553	1,531	1,533	672,300	511
2010-04-09	1,498	1,517	1,497	1,510	2,110,800	503.33
2010-04-08	1,504	1,517	1,500	1,506	747,300	502
2010-04-07	1,527	1,541	1,522	1,531	932,000	510.33
2010-04-06	1,525	1,525	1,460	1,516	754,700	505.33
2010-04-05	1,516	1,527	1,507	1,519	635,700	506.33
2010-04-02	1,490	1,508	1,484	1,505	663,200	501.67
2010-04-01	1,490	1,496	1,475	1,491	1,501,000	497
2010-03-31	1,459	1,472	1,452	1,466	884,900	488.67
2010-03-30	1,445	1,455	1,439	1,451	941,700	483.67
2010-03-29	1,435	1,450	1,425	1,447	427,100	482.33
2010-03-26	1,424	1,446	1,419	1,445	821,300	481.67
2010-03-25	1,432	1,437	1,419	1,424	585,000	474.67
2010-03-24	1,417	1,436	1,414	1,432	611,500	477.33
2010-03-23	1,422	1,427	1,413	1,414	393,700	471.33
2010-03-19	1,429	1,435	1,420	1,435	678,800	478.33
2010-03-18	1,424	1,429	1,413	1,416	655,100	472
2010-03-17	1,397	1,424	1,392	1,418	1,055,200	472.67
2010-03-16	1,380	1,396	1,378	1,382	566,900	460.67
2010-03-15	1,394	1,394	1,371	1,383	543,400	461
2010-03-12	1,394	1,396	1,375	1,383	3,903,000	461
2010-03-11	1,342	1,368	1,342	1,367	703,500	455.67
2010-03-10	1,331	1,349	1,330	1,341	368,500	447
2010-03-09	1,345	1,347	1,330	1,342	566,700	447.33
2010-03-08	1,356	1,365	1,345	1,358	849,900	452.67
2010-03-05	1,292	1,325	1,290	1,323	917,700	441
2010-03-04	1,292	1,295	1,270	1,274	676,600	424.67
2010-03-03	1,275	1,307	1,272	1,297	903,300	432.33
2010-03-02	1,283	1,288	1,270	1,280	440,300	426.67
2010-03-01	1,275	1,291	1,265	1,282	516,700	427.33
2010-02-26	1,260	1,288	1,258	1,276	712,700	425.33
2010-02-25	1,296	1,300	1,267	1,273	595,800	424.33
2010-02-24	1,284	1,300	1,266	1,282	879,400	427.33
2010-02-23	1,303	1,315	1,292	1,306	696,800	435.33
2010-02-22	1,308	1,329	1,307	1,315	696,200	438.33
2010-02-19	1,306	1,318	1,268	1,270	812,200	423.33
2010-02-18	1,312	1,321	1,303	1,312	627,900	437.33
2010-02-17	1,298	1,318	1,286	1,315	611,800	438.33
2010-02-16	1,276	1,288	1,266	1,278	455,900	426
2010-02-15	1,310	1,321	1,270	1,273	579,900	424.33
2010-02-12	1,286	1,321	1,285	1,309	1,255,100	436.33
2010-02-10	1,273	1,292	1,267	1,267	820,400	422.33
2010-02-09	1,261	1,288	1,253	1,267	886,600	422.33
2010-02-08	1,289	1,298	1,270	1,282	713,400	427.33
2010-02-05	1,292	1,312	1,280	1,300	1,958,300	433.33
2010-02-04	1,385	1,390	1,315	1,337	1,933,400	445.67
2010-02-03	1,413	1,423	1,386	1,400	902,800	466.67
2010-02-02	1,400	1,408	1,351	1,392	739,800	464
2010-02-01	1,397	1,398	1,338	1,358	1,134,400	452.67
2010-01-29	1,376	1,402	1,368	1,382	1,384,200	460.67
2010-01-28	1,391	1,450	1,388	1,418	1,174,700	472.67
2010-01-27	1,419	1,423	1,391	1,394	939,600	464.67
2010-01-26	1,427	1,451	1,410	1,425	1,219,800	475
2010-01-25	1,417	1,435	1,397	1,426	1,145,900	475.33
2010-01-22	1,450	1,456	1,429	1,447	2,173,100	482.33
2010-01-21	1,490	1,498	1,451	1,489	2,532,000	496.33
2010-01-20	1,605	1,617	1,470	1,489	4,774,000	496.33
2010-01-19	1,425	1,425	1,400	1,405	469,700	468.33
2010-01-18	1,422	1,431	1,403	1,417	911,800	472.33
2010-01-15	1,428	1,447	1,422	1,447	934,700	482.33
2010-01-14	1,417	1,434	1,411	1,430	1,082,800	476.67
2010-01-13	1,424	1,440	1,413	1,416	630,500	472
2010-01-12	1,431	1,458	1,431	1,454	863,200	484.67
2010-01-08	1,447	1,455	1,423	1,442	1,792,700	480.67
2010-01-07	1,406	1,429	1,406	1,420	593,800	473.33
2010-01-06	1,406	1,426	1,403	1,421	585,100	473.67
2010-01-05	1,422	1,426	1,396	1,398	484,600	466
2010-01-04	1,381	1,401	1,380	1,392	368,400	464

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