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
2011-12-301,3491,3681,3441,361502,9001,361
2011-12-291,3281,3381,3171,338665,7001,338
2011-12-281,3371,3491,3351,339714,8001,339
2011-12-271,3321,3481,3321,339431,8001,339
2011-12-261,3581,3621,3451,346537,1001,346
2011-12-221,3391,3451,3281,330818,0001,330
2011-12-211,3381,3461,3301,339677,6001,339
2011-12-201,3271,3311,3061,316571,3001,316
2011-12-191,3201,3201,3001,312671,3001,312
2011-12-161,3471,3471,3151,321927,0001,321
2011-12-151,3291,3481,3211,3281,081,8001,328
2011-12-141,3481,3661,3441,3541,256,3001,354
2011-12-131,3441,3621,3311,3511,039,9001,351
2011-12-121,3561,3731,3531,3651,224,0001,365
2011-12-091,3031,3501,3031,3434,074,6001,343
2011-12-081,3441,3541,3191,3441,461,0001,344
2011-12-071,3151,3421,3021,3401,269,1001,340
2011-12-061,3051,3241,2971,3001,011,8001,300
2011-12-051,3181,3251,3131,324524,5001,324
2011-12-021,3041,3221,2971,307853,9001,307
2011-12-011,2981,3271,2941,3041,270,2001,304
2011-11-301,2571,2641,2451,263926,0001,263
2011-11-291,2261,2611,2261,259748,7001,259
2011-11-281,2161,2231,2011,216608,1001,216
2011-11-251,2151,2151,1881,2001,065,1001,200
2011-11-241,2311,2311,2121,216772,1001,216
2011-11-221,2121,2371,2101,232650,5001,232
2011-11-211,2171,2251,2071,220456,0001,220
2011-11-181,2321,2381,2121,219903,0001,219
2011-11-171,2271,2481,2211,248739,8001,248
2011-11-161,2401,2491,2151,218468,5001,218
2011-11-151,2281,2501,2271,239586,7001,239
2011-11-141,2561,2641,2391,241598,0001,241
2011-11-111,2661,2711,2321,2371,221,9001,237
2011-11-101,2631,2791,2421,2591,537,7001,259
2011-11-091,2841,2901,2621,282960,7001,282
2011-11-081,2861,2941,2541,2601,091,6001,260
2011-11-071,2531,2771,2501,277874,0001,277
2011-11-041,2561,2571,2391,252969,3001,252
2011-11-021,2201,2331,2001,2261,605,0001,226
2011-11-011,2321,2841,2301,2551,917,0001,255
2011-10-311,2851,2881,2481,2602,575,0001,260
2011-10-281,2951,3141,2541,2582,027,8001,258
2011-10-271,2351,2751,2321,2731,461,1001,273
2011-10-261,2601,2611,2151,2421,567,1001,242
2011-10-251,3131,3141,2851,288831,9001,288
2011-10-241,3001,3151,2911,313772,1001,313
2011-10-211,2841,2841,2711,276448,8001,276
2011-10-201,2851,2861,2711,280661,0001,280
2011-10-191,3091,3091,2851,290710,5001,290
2011-10-181,2951,3031,2771,282610,7001,282
2011-10-171,3081,3201,3041,314752,6001,314
2011-10-141,2881,2951,2751,2801,541,8001,280
2011-10-131,3101,3171,2871,2911,104,1001,291
2011-10-121,3131,3221,2921,3091,333,4001,309
2011-10-111,3541,3651,3321,338806,8001,338
2011-10-071,3291,3451,3101,318831,8001,318
2011-10-061,3101,3351,3001,305804,7001,305
2011-10-051,3001,3021,2691,2801,168,7001,280
2011-10-041,2511,2951,2471,2801,292,7001,280
2011-10-031,2811,2891,2601,2811,001,5001,281
2011-09-301,3361,3501,3121,3411,005,3001,341
2011-09-291,3121,3351,2961,3341,003,9001,334
2011-09-281,2991,3281,2941,3161,211,1001,316
2011-09-271,2871,2941,2791,294954,7001,294
2011-09-261,2931,3001,2541,2561,264,7001,256
2011-09-221,3001,3141,2901,2911,372,2001,291
2011-09-211,2891,3141,2891,309466,0001,309
2011-09-201,2961,3101,2891,292674,6001,292
2011-09-161,3011,3181,2971,317778,2001,317
2011-09-151,2761,2831,2641,273675,4001,273
2011-09-141,2731,2841,2481,251861,1001,251
2011-09-131,2511,2741,2411,268989,1001,268
2011-09-121,2161,2431,2121,239890,8001,239
2011-09-091,2221,2701,2221,2513,723,4001,251
2011-09-081,2571,2611,2231,229567,0001,229
2011-09-071,2411,2441,2261,232974,3001,232
2011-09-061,2201,2231,1961,1971,015,8001,197
2011-09-051,2501,2541,2321,237619,1001,237
2011-09-021,2571,2731,2551,264603,3001,264
2011-09-011,2701,2771,2581,2711,367,0001,271
2011-08-311,2491,2701,2491,269809,4001,269
2011-08-301,2531,2711,2521,258658,6001,258
2011-08-291,2421,2581,2241,240781,7001,240
2011-08-261,2331,2431,2331,241714,7001,241
2011-08-251,2251,2481,2181,2331,521,7001,233
2011-08-241,2351,2391,1981,200928,6001,200
2011-08-231,2291,2341,2021,2161,336,8001,216
2011-08-221,2051,2251,2001,208898,5001,208
2011-08-191,2151,2281,2041,2071,018,3001,207
2011-08-181,2651,2661,2421,245806,9001,245
2011-08-171,2621,2761,2551,264849,1001,264
2011-08-161,2791,2881,2571,2611,280,9001,261
2011-08-151,2611,2791,2491,2571,026,1001,257
2011-08-121,2461,2571,2321,2391,226,5001,239
2011-08-111,2121,2391,2121,234895,4001,234
2011-08-101,2611,2611,2391,246962,2001,246
2011-08-091,2101,2321,1781,2291,574,4001,229
2011-08-081,2871,2951,2671,269945,7001,269
2011-08-051,3091,3181,3021,3091,122,1001,309
2011-08-041,3781,3881,3591,3781,472,9001,378
2011-08-031,3461,3641,3401,3641,526,7001,364
2011-08-021,3641,3681,3511,359796,8001,359
2011-08-011,3711,4041,3661,3801,213,4001,380
2011-07-291,3821,3891,3521,3521,135,6001,352
2011-07-281,3961,3981,3691,377663,1001,377
2011-07-271,4041,4151,3971,409773,5001,409
2011-07-261,4051,4221,3901,410889,8001,410
2011-07-251,4211,4211,4061,409623,5001,409
2011-07-221,4261,4341,4181,430861,7001,430
2011-07-211,4101,4101,3891,401839,4001,401
2011-07-201,4001,4141,3951,399769,7001,399
2011-07-191,3831,3971,3741,375744,1001,375
2011-07-151,3861,4001,3731,382853,0001,382
2011-07-141,4041,4111,3821,3861,302,1001,386
2011-07-131,3981,4191,3981,409744,2001,409
2011-07-121,4001,4061,3901,396471,5001,396
2011-07-111,4311,4431,4191,422580,8001,422
2011-07-081,4501,4501,4271,4311,144,6001,431
2011-07-071,4141,4261,4101,420671,7001,420
2011-07-061,4011,4141,3921,4141,046,7001,414
2011-07-051,3871,4071,3861,402929,6001,402
2011-07-041,3931,3981,3801,387548,7001,387
2011-07-011,3821,3881,3721,375815,7001,375
2011-06-301,3621,3781,3581,3731,176,1001,373
2011-06-291,3481,3541,3381,352788,1001,352
2011-06-281,3291,3421,3281,338811,1001,338
2011-06-271,3331,3401,3161,318729,7001,318
2011-06-241,3391,3511,3351,3491,096,4001,349
2011-06-231,3231,3371,3141,3251,530,4001,325
2011-06-221,3201,3451,3161,3391,301,8001,339
2011-06-211,3171,3221,3041,319816,9001,319
2011-06-201,3251,3301,3021,309759,9001,309
2011-06-171,3281,3361,3051,3201,120,6001,320
2011-06-161,3461,3521,3161,320933,1001,320
2011-06-151,3461,3751,3421,3631,408,5001,363
2011-06-141,3151,3301,3021,326761,4001,326
2011-06-131,3091,3251,2991,325777,2001,325
2011-06-101,3141,3291,3091,3222,772,3001,322
2011-06-091,2911,3161,2831,3051,337,6001,305
2011-06-081,2871,3021,2781,299830,6001,299
2011-06-071,2781,2971,2621,291787,8001,291
2011-06-061,2881,2961,2741,2871,402,4001,287
2011-06-031,2891,3001,2831,2831,108,0001,283
2011-06-021,2851,3001,2821,2941,410,6001,294
2011-06-011,3271,3271,3081,3201,011,0001,320
2011-05-311,2801,3331,2771,3291,276,5001,329
2011-05-301,2711,2831,2621,279513,8001,279
2011-05-271,2771,2911,2701,282629,2001,282
2011-05-261,2801,2931,2781,287907,3001,287
2011-05-251,2701,2861,2651,271643,5001,271
2011-05-241,2721,2791,2621,269754,9001,269
2011-05-231,2951,2961,2761,283581,3001,283
2011-05-201,3081,3111,2961,296626,4001,296
2011-05-191,3061,3141,2951,308697,9001,308
2011-05-181,3001,3101,2821,3011,111,6001,301
2011-05-171,3011,3091,2811,301869,9001,301
2011-05-161,2971,3161,2861,3061,431,1001,306
2011-05-131,3201,3201,2781,3062,130,8001,306
2011-05-121,3061,3421,3021,3201,185,2001,320
2011-05-111,3351,3421,3151,326934,9001,326
2011-05-101,3041,3241,2941,314721,7001,314
2011-05-091,3211,3321,3031,305917,0001,305
2011-05-061,3351,3351,3061,3211,710,6001,321
2011-05-021,3641,3861,3491,3761,147,5001,376
2011-04-281,3351,3531,3231,341851,6001,341
2011-04-271,3001,3271,2951,324865,3001,324
2011-04-261,3051,3061,2811,2911,046,6001,291
2011-04-251,3211,3431,3131,326989,2001,326
2011-04-221,2631,3321,2591,3201,477,8001,320
2011-04-211,2701,2771,2551,272779,9001,272
2011-04-201,2571,2681,2441,261773,6001,261
2011-04-191,2371,2451,2291,237885,5001,237
2011-04-181,2661,2781,2491,265820,3001,265
2011-04-151,2691,2791,2591,2691,205,1001,269
2011-04-141,2761,2891,2611,2861,025,8001,286
2011-04-131,2841,2951,2761,2951,098,5001,295
2011-04-121,3121,3121,2851,2961,498,7001,296
2011-04-111,3371,3571,3241,339946,5001,339
2011-04-081,3161,3601,2941,3492,449,7001,349
2011-04-071,3171,3341,3051,3111,094,1001,311
2011-04-061,3281,3321,2841,2981,024,8001,298
2011-04-051,3461,3551,3021,3141,478,9001,314
2011-04-041,3571,3741,3441,345597,9001,345
2011-04-011,3701,3801,3501,356928,0001,356
2011-03-311,3701,3741,3491,3721,372,3001,372
2011-03-301,3041,3751,2961,3751,896,0001,375
2011-03-291,2651,3171,2531,3021,863,5001,302
2011-03-281,2871,3041,2741,284993,8001,284
2011-03-251,3111,3161,2741,2861,868,2001,286
2011-03-241,2951,3131,2821,3001,454,7001,300
2011-03-231,3091,3271,2701,3092,558,4001,309
2011-03-221,2781,3331,2651,3263,336,7001,326
2011-03-181,1801,2331,1781,1952,125,5001,195
2011-03-171,1271,1781,1101,1632,787,9001,163
2011-03-161,1531,2341,1311,1913,524,8001,191
2011-03-151,2501,2531,0251,1233,002,4001,123
2011-03-141,4101,4221,3191,3251,363,6001,325
2011-03-111,4581,4821,4501,4503,630,9001,450
2011-03-101,5171,5171,4791,483879,1001,483
2011-03-091,5221,5511,5201,539858,6001,539
2011-03-081,5301,5371,5201,523483,5001,523
2011-03-071,5571,5571,5181,524755,5001,524
2011-03-041,5631,5681,5511,560855,2001,560
2011-03-031,5011,5321,5011,531715,0001,531
2011-03-021,5431,5511,5181,519739,2001,519
2011-03-011,5661,5751,5531,572774,6001,572
2011-02-281,5371,5491,5091,5461,167,1001,546
2011-02-251,5461,5501,5241,543706,6001,543
2011-02-241,5501,5551,5301,532803,8001,532
2011-02-231,5661,5751,5601,564712,6001,564
2011-02-221,5971,6071,5801,591624,2001,591
2011-02-211,6321,6341,6021,624786,6001,624
2011-02-181,6131,6241,6061,620908,6001,620
2011-02-171,6451,6461,6101,622893,3001,622
2011-02-161,6431,6441,6161,6201,391,7001,620
2011-02-151,6061,6541,6021,6421,131,3001,642
2011-02-141,6001,6091,5861,596707,8001,596
2011-02-101,5891,5981,5811,5891,069,6001,589
2011-02-091,5881,5971,5761,5881,394,9001,588
2011-02-081,5701,5781,5521,556635,7001,556
2011-02-071,5381,5731,5381,5631,495,7001,563
2011-02-041,5121,5241,5051,512885,7001,512
2011-02-031,4821,5031,4701,483972,6001,483
2011-02-021,4741,4961,4681,485822,7001,485
2011-02-011,4591,4731,4571,473815,0001,473
2011-01-311,4421,4541,4371,443598,4001,443
2011-01-281,4851,4971,4581,466643,9001,466
2011-01-271,5051,5071,4851,490890,8001,490
2011-01-261,4931,5001,4861,492572,3001,492
2011-01-251,4861,5071,4811,499714,5001,499
2011-01-241,4961,5041,4771,486914,6001,486
2011-01-211,5201,5201,4771,4811,228,3001,481
2011-01-201,5071,5141,4991,509489,0001,509
2011-01-191,5131,5271,5011,526531,1001,526
2011-01-181,4881,5151,4871,505460,7001,505
2011-01-171,4981,5141,4871,497621,7001,497
2011-01-141,4901,5201,4901,4981,466,6001,498
2011-01-131,5301,5371,5281,530775,5001,530
2011-01-121,5181,5261,5061,5091,000,0001,509
2011-01-111,4921,5291,4881,521926,4001,521
2011-01-071,4931,5121,4901,509820,8001,509
2011-01-061,4961,5101,4901,509809,6001,509
2011-01-051,4771,4861,4671,476750,3001,476
2011-01-041,4601,4831,4511,478882,2001,478

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