1. HOME >
  2. 株価時系列 >
  3. 8015 >
  4. 2011年

8015 豊田通商(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3491,3681,3441,361502,900453.67
2011-12-291,3281,3381,3171,338665,700446
2011-12-281,3371,3491,3351,339714,800446.33
2011-12-271,3321,3481,3321,339431,800446.33
2011-12-261,3581,3621,3451,346537,100448.67
2011-12-221,3391,3451,3281,330818,000443.33
2011-12-211,3381,3461,3301,339677,600446.33
2011-12-201,3271,3311,3061,316571,300438.67
2011-12-191,3201,3201,3001,312671,300437.33
2011-12-161,3471,3471,3151,321927,000440.33
2011-12-151,3291,3481,3211,3281,081,800442.67
2011-12-141,3481,3661,3441,3541,256,300451.33
2011-12-131,3441,3621,3311,3511,039,900450.33
2011-12-121,3561,3731,3531,3651,224,000455
2011-12-091,3031,3501,3031,3434,074,600447.67
2011-12-081,3441,3541,3191,3441,461,000448
2011-12-071,3151,3421,3021,3401,269,100446.67
2011-12-061,3051,3241,2971,3001,011,800433.33
2011-12-051,3181,3251,3131,324524,500441.33
2011-12-021,3041,3221,2971,307853,900435.67
2011-12-011,2981,3271,2941,3041,270,200434.67
2011-11-301,2571,2641,2451,263926,000421
2011-11-291,2261,2611,2261,259748,700419.67
2011-11-281,2161,2231,2011,216608,100405.33
2011-11-251,2151,2151,1881,2001,065,100400
2011-11-241,2311,2311,2121,216772,100405.33
2011-11-221,2121,2371,2101,232650,500410.67
2011-11-211,2171,2251,2071,220456,000406.67
2011-11-181,2321,2381,2121,219903,000406.33
2011-11-171,2271,2481,2211,248739,800416
2011-11-161,2401,2491,2151,218468,500406
2011-11-151,2281,2501,2271,239586,700413
2011-11-141,2561,2641,2391,241598,000413.67
2011-11-111,2661,2711,2321,2371,221,900412.33
2011-11-101,2631,2791,2421,2591,537,700419.67
2011-11-091,2841,2901,2621,282960,700427.33
2011-11-081,2861,2941,2541,2601,091,600420
2011-11-071,2531,2771,2501,277874,000425.67
2011-11-041,2561,2571,2391,252969,300417.33
2011-11-021,2201,2331,2001,2261,605,000408.67
2011-11-011,2321,2841,2301,2551,917,000418.33
2011-10-311,2851,2881,2481,2602,575,000420
2011-10-281,2951,3141,2541,2582,027,800419.33
2011-10-271,2351,2751,2321,2731,461,100424.33
2011-10-261,2601,2611,2151,2421,567,100414
2011-10-251,3131,3141,2851,288831,900429.33
2011-10-241,3001,3151,2911,313772,100437.67
2011-10-211,2841,2841,2711,276448,800425.33
2011-10-201,2851,2861,2711,280661,000426.67
2011-10-191,3091,3091,2851,290710,500430
2011-10-181,2951,3031,2771,282610,700427.33
2011-10-171,3081,3201,3041,314752,600438
2011-10-141,2881,2951,2751,2801,541,800426.67
2011-10-131,3101,3171,2871,2911,104,100430.33
2011-10-121,3131,3221,2921,3091,333,400436.33
2011-10-111,3541,3651,3321,338806,800446
2011-10-071,3291,3451,3101,318831,800439.33
2011-10-061,3101,3351,3001,305804,700435
2011-10-051,3001,3021,2691,2801,168,700426.67
2011-10-041,2511,2951,2471,2801,292,700426.67
2011-10-031,2811,2891,2601,2811,001,500427
2011-09-301,3361,3501,3121,3411,005,300447
2011-09-291,3121,3351,2961,3341,003,900444.67
2011-09-281,2991,3281,2941,3161,211,100438.67
2011-09-271,2871,2941,2791,294954,700431.33
2011-09-261,2931,3001,2541,2561,264,700418.67
2011-09-221,3001,3141,2901,2911,372,200430.33
2011-09-211,2891,3141,2891,309466,000436.33
2011-09-201,2961,3101,2891,292674,600430.67
2011-09-161,3011,3181,2971,317778,200439
2011-09-151,2761,2831,2641,273675,400424.33
2011-09-141,2731,2841,2481,251861,100417
2011-09-131,2511,2741,2411,268989,100422.67
2011-09-121,2161,2431,2121,239890,800413
2011-09-091,2221,2701,2221,2513,723,400417
2011-09-081,2571,2611,2231,229567,000409.67
2011-09-071,2411,2441,2261,232974,300410.67
2011-09-061,2201,2231,1961,1971,015,800399
2011-09-051,2501,2541,2321,237619,100412.33
2011-09-021,2571,2731,2551,264603,300421.33
2011-09-011,2701,2771,2581,2711,367,000423.67
2011-08-311,2491,2701,2491,269809,400423
2011-08-301,2531,2711,2521,258658,600419.33
2011-08-291,2421,2581,2241,240781,700413.33
2011-08-261,2331,2431,2331,241714,700413.67
2011-08-251,2251,2481,2181,2331,521,700411
2011-08-241,2351,2391,1981,200928,600400
2011-08-231,2291,2341,2021,2161,336,800405.33
2011-08-221,2051,2251,2001,208898,500402.67
2011-08-191,2151,2281,2041,2071,018,300402.33
2011-08-181,2651,2661,2421,245806,900415
2011-08-171,2621,2761,2551,264849,100421.33
2011-08-161,2791,2881,2571,2611,280,900420.33
2011-08-151,2611,2791,2491,2571,026,100419
2011-08-121,2461,2571,2321,2391,226,500413
2011-08-111,2121,2391,2121,234895,400411.33
2011-08-101,2611,2611,2391,246962,200415.33
2011-08-091,2101,2321,1781,2291,574,400409.67
2011-08-081,2871,2951,2671,269945,700423
2011-08-051,3091,3181,3021,3091,122,100436.33
2011-08-041,3781,3881,3591,3781,472,900459.33
2011-08-031,3461,3641,3401,3641,526,700454.67
2011-08-021,3641,3681,3511,359796,800453
2011-08-011,3711,4041,3661,3801,213,400460
2011-07-291,3821,3891,3521,3521,135,600450.67
2011-07-281,3961,3981,3691,377663,100459
2011-07-271,4041,4151,3971,409773,500469.67
2011-07-261,4051,4221,3901,410889,800470
2011-07-251,4211,4211,4061,409623,500469.67
2011-07-221,4261,4341,4181,430861,700476.67
2011-07-211,4101,4101,3891,401839,400467
2011-07-201,4001,4141,3951,399769,700466.33
2011-07-191,3831,3971,3741,375744,100458.33
2011-07-151,3861,4001,3731,382853,000460.67
2011-07-141,4041,4111,3821,3861,302,100462
2011-07-131,3981,4191,3981,409744,200469.67
2011-07-121,4001,4061,3901,396471,500465.33
2011-07-111,4311,4431,4191,422580,800474
2011-07-081,4501,4501,4271,4311,144,600477
2011-07-071,4141,4261,4101,420671,700473.33
2011-07-061,4011,4141,3921,4141,046,700471.33
2011-07-051,3871,4071,3861,402929,600467.33
2011-07-041,3931,3981,3801,387548,700462.33
2011-07-011,3821,3881,3721,375815,700458.33
2011-06-301,3621,3781,3581,3731,176,100457.67
2011-06-291,3481,3541,3381,352788,100450.67
2011-06-281,3291,3421,3281,338811,100446
2011-06-271,3331,3401,3161,318729,700439.33
2011-06-241,3391,3511,3351,3491,096,400449.67
2011-06-231,3231,3371,3141,3251,530,400441.67
2011-06-221,3201,3451,3161,3391,301,800446.33
2011-06-211,3171,3221,3041,319816,900439.67
2011-06-201,3251,3301,3021,309759,900436.33
2011-06-171,3281,3361,3051,3201,120,600440
2011-06-161,3461,3521,3161,320933,100440
2011-06-151,3461,3751,3421,3631,408,500454.33
2011-06-141,3151,3301,3021,326761,400442
2011-06-131,3091,3251,2991,325777,200441.67
2011-06-101,3141,3291,3091,3222,772,300440.67
2011-06-091,2911,3161,2831,3051,337,600435
2011-06-081,2871,3021,2781,299830,600433
2011-06-071,2781,2971,2621,291787,800430.33
2011-06-061,2881,2961,2741,2871,402,400429
2011-06-031,2891,3001,2831,2831,108,000427.67
2011-06-021,2851,3001,2821,2941,410,600431.33
2011-06-011,3271,3271,3081,3201,011,000440
2011-05-311,2801,3331,2771,3291,276,500443
2011-05-301,2711,2831,2621,279513,800426.33
2011-05-271,2771,2911,2701,282629,200427.33
2011-05-261,2801,2931,2781,287907,300429
2011-05-251,2701,2861,2651,271643,500423.67
2011-05-241,2721,2791,2621,269754,900423
2011-05-231,2951,2961,2761,283581,300427.67
2011-05-201,3081,3111,2961,296626,400432
2011-05-191,3061,3141,2951,308697,900436
2011-05-181,3001,3101,2821,3011,111,600433.67
2011-05-171,3011,3091,2811,301869,900433.67
2011-05-161,2971,3161,2861,3061,431,100435.33
2011-05-131,3201,3201,2781,3062,130,800435.33
2011-05-121,3061,3421,3021,3201,185,200440
2011-05-111,3351,3421,3151,326934,900442
2011-05-101,3041,3241,2941,314721,700438
2011-05-091,3211,3321,3031,305917,000435
2011-05-061,3351,3351,3061,3211,710,600440.33
2011-05-021,3641,3861,3491,3761,147,500458.67
2011-04-281,3351,3531,3231,341851,600447
2011-04-271,3001,3271,2951,324865,300441.33
2011-04-261,3051,3061,2811,2911,046,600430.33
2011-04-251,3211,3431,3131,326989,200442
2011-04-221,2631,3321,2591,3201,477,800440
2011-04-211,2701,2771,2551,272779,900424
2011-04-201,2571,2681,2441,261773,600420.33
2011-04-191,2371,2451,2291,237885,500412.33
2011-04-181,2661,2781,2491,265820,300421.67
2011-04-151,2691,2791,2591,2691,205,100423
2011-04-141,2761,2891,2611,2861,025,800428.67
2011-04-131,2841,2951,2761,2951,098,500431.67
2011-04-121,3121,3121,2851,2961,498,700432
2011-04-111,3371,3571,3241,339946,500446.33
2011-04-081,3161,3601,2941,3492,449,700449.67
2011-04-071,3171,3341,3051,3111,094,100437
2011-04-061,3281,3321,2841,2981,024,800432.67
2011-04-051,3461,3551,3021,3141,478,900438
2011-04-041,3571,3741,3441,345597,900448.33
2011-04-011,3701,3801,3501,356928,000452
2011-03-311,3701,3741,3491,3721,372,300457.33
2011-03-301,3041,3751,2961,3751,896,000458.33
2011-03-291,2651,3171,2531,3021,863,500434
2011-03-281,2871,3041,2741,284993,800428
2011-03-251,3111,3161,2741,2861,868,200428.67
2011-03-241,2951,3131,2821,3001,454,700433.33
2011-03-231,3091,3271,2701,3092,558,400436.33
2011-03-221,2781,3331,2651,3263,336,700442
2011-03-181,1801,2331,1781,1952,125,500398.33
2011-03-171,1271,1781,1101,1632,787,900387.67
2011-03-161,1531,2341,1311,1913,524,800397
2011-03-151,2501,2531,0251,1233,002,400374.33
2011-03-141,4101,4221,3191,3251,363,600441.67
2011-03-111,4581,4821,4501,4503,630,900483.33
2011-03-101,5171,5171,4791,483879,100494.33
2011-03-091,5221,5511,5201,539858,600513
2011-03-081,5301,5371,5201,523483,500507.67
2011-03-071,5571,5571,5181,524755,500508
2011-03-041,5631,5681,5511,560855,200520
2011-03-031,5011,5321,5011,531715,000510.33
2011-03-021,5431,5511,5181,519739,200506.33
2011-03-011,5661,5751,5531,572774,600524
2011-02-281,5371,5491,5091,5461,167,100515.33
2011-02-251,5461,5501,5241,543706,600514.33
2011-02-241,5501,5551,5301,532803,800510.67
2011-02-231,5661,5751,5601,564712,600521.33
2011-02-221,5971,6071,5801,591624,200530.33
2011-02-211,6321,6341,6021,624786,600541.33
2011-02-181,6131,6241,6061,620908,600540
2011-02-171,6451,6461,6101,622893,300540.67
2011-02-161,6431,6441,6161,6201,391,700540
2011-02-151,6061,6541,6021,6421,131,300547.33
2011-02-141,6001,6091,5861,596707,800532
2011-02-101,5891,5981,5811,5891,069,600529.67
2011-02-091,5881,5971,5761,5881,394,900529.33
2011-02-081,5701,5781,5521,556635,700518.67
2011-02-071,5381,5731,5381,5631,495,700521
2011-02-041,5121,5241,5051,512885,700504
2011-02-031,4821,5031,4701,483972,600494.33
2011-02-021,4741,4961,4681,485822,700495
2011-02-011,4591,4731,4571,473815,000491
2011-01-311,4421,4541,4371,443598,400481
2011-01-281,4851,4971,4581,466643,900488.67
2011-01-271,5051,5071,4851,490890,800496.67
2011-01-261,4931,5001,4861,492572,300497.33
2011-01-251,4861,5071,4811,499714,500499.67
2011-01-241,4961,5041,4771,486914,600495.33
2011-01-211,5201,5201,4771,4811,228,300493.67
2011-01-201,5071,5141,4991,509489,000503
2011-01-191,5131,5271,5011,526531,100508.67
2011-01-181,4881,5151,4871,505460,700501.67
2011-01-171,4981,5141,4871,497621,700499
2011-01-141,4901,5201,4901,4981,466,600499.33
2011-01-131,5301,5371,5281,530775,500510
2011-01-121,5181,5261,5061,5091,000,000503
2011-01-111,4921,5291,4881,521926,400507
2011-01-071,4931,5121,4901,509820,800503
2011-01-061,4961,5101,4901,509809,600503
2011-01-051,4771,4861,4671,476750,300492
2011-01-041,4601,4831,4511,478882,200492.67

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