8015 豊田通商(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,105	2,129	2,092	2,114	1,040,700	704.67
2012-12-27	2,099	2,111	2,064	2,078	903,000	692.67
2012-12-26	2,044	2,080	2,040	2,080	818,300	693.33
2012-12-25	2,058	2,068	2,011	2,027	636,000	675.67
2012-12-21	2,070	2,073	2,007	2,008	969,000	669.33
2012-12-20	2,020	2,048	2,006	2,029	1,322,300	676.33
2012-12-19	1,989	2,046	1,989	2,046	1,302,800	682
2012-12-18	1,964	1,995	1,960	1,977	736,200	659
2012-12-17	1,985	1,998	1,956	1,957	955,200	652.33
2012-12-14	1,925	1,949	1,915	1,938	2,805,400	646
2012-12-13	1,933	1,938	1,907	1,919	897,600	639.67
2012-12-12	1,905	1,919	1,895	1,909	685,800	636.33
2012-12-11	1,895	1,899	1,877	1,887	672,400	629
2012-12-10	1,905	1,913	1,872	1,881	1,027,300	627
2012-12-07	1,917	1,927	1,896	1,900	745,300	633.33
2012-12-06	1,932	1,934	1,904	1,908	977,900	636
2012-12-05	1,930	1,946	1,911	1,920	888,200	640
2012-12-04	1,915	1,949	1,890	1,944	936,000	648
2012-12-03	1,899	1,943	1,891	1,925	984,100	641.67
2012-11-30	1,908	1,923	1,879	1,898	1,058,100	632.67
2012-11-29	1,878	1,903	1,865	1,891	1,167,600	630.33
2012-11-28	1,876	1,913	1,875	1,883	776,100	627.67
2012-11-27	1,903	1,919	1,884	1,893	867,500	631
2012-11-26	1,931	1,936	1,906	1,906	832,200	635.33
2012-11-22	1,902	1,914	1,887	1,908	819,000	636
2012-11-21	1,874	1,897	1,863	1,890	1,060,100	630
2012-11-20	1,834	1,860	1,834	1,850	652,300	616.67
2012-11-19	1,850	1,853	1,818	1,828	649,800	609.33
2012-11-16	1,770	1,828	1,769	1,814	965,600	604.67
2012-11-15	1,739	1,771	1,724	1,770	754,900	590
2012-11-14	1,720	1,736	1,712	1,724	759,600	574.67
2012-11-13	1,728	1,733	1,707	1,723	707,500	574.33
2012-11-12	1,722	1,749	1,718	1,723	702,900	574.33
2012-11-09	1,724	1,764	1,718	1,758	963,500	586
2012-11-08	1,791	1,791	1,726	1,758	1,446,400	586
2012-11-07	1,854	1,855	1,799	1,821	1,149,300	607
2012-11-06	1,844	1,849	1,828	1,832	696,900	610.67
2012-11-05	1,836	1,864	1,832	1,861	722,200	620.33
2012-11-02	1,836	1,856	1,826	1,844	1,073,000	614.67
2012-11-01	1,743	1,812	1,735	1,802	977,600	600.67
2012-10-31	1,755	1,779	1,742	1,742	969,000	580.67
2012-10-30	1,787	1,797	1,746	1,748	804,700	582.67
2012-10-29	1,788	1,798	1,780	1,787	435,300	595.67
2012-10-26	1,798	1,802	1,766	1,774	592,200	591.33
2012-10-25	1,759	1,787	1,757	1,787	614,100	595.67
2012-10-24	1,744	1,776	1,741	1,755	546,000	585
2012-10-23	1,769	1,780	1,756	1,770	758,600	590
2012-10-22	1,699	1,758	1,698	1,749	635,000	583
2012-10-19	1,746	1,758	1,724	1,733	942,100	577.67
2012-10-18	1,748	1,763	1,735	1,756	819,200	585.33
2012-10-17	1,695	1,725	1,692	1,715	758,300	571.67
2012-10-16	1,650	1,685	1,643	1,677	693,300	559
2012-10-15	1,633	1,656	1,633	1,647	760,800	549
2012-10-12	1,644	1,670	1,628	1,645	1,587,700	548.33
2012-10-11	1,614	1,651	1,609	1,622	635,000	540.67
2012-10-10	1,650	1,671	1,629	1,637	782,200	545.67
2012-10-09	1,712	1,719	1,691	1,693	762,200	564.33
2012-10-05	1,695	1,715	1,684	1,711	876,600	570.33
2012-10-04	1,683	1,699	1,656	1,684	857,200	561.33
2012-10-03	1,658	1,680	1,649	1,666	663,100	555.33
2012-10-02	1,661	1,682	1,659	1,666	655,100	555.33
2012-10-01	1,644	1,658	1,639	1,655	624,700	551.67
2012-09-28	1,709	1,717	1,660	1,669	752,800	556.33
2012-09-27	1,695	1,709	1,680	1,697	667,900	565.67
2012-09-26	1,727	1,744	1,693	1,703	796,000	567.67
2012-09-25	1,714	1,747	1,710	1,727	912,300	575.67
2012-09-24	1,716	1,721	1,693	1,707	1,300,300	569
2012-09-21	1,742	1,749	1,732	1,736	588,100	578.67
2012-09-20	1,756	1,770	1,722	1,730	1,456,700	576.67
2012-09-19	1,790	1,796	1,758	1,778	881,500	592.67
2012-09-18	1,758	1,792	1,757	1,777	1,122,600	592.33
2012-09-14	1,702	1,751	1,702	1,745	2,380,900	581.67
2012-09-13	1,675	1,690	1,668	1,683	481,800	561
2012-09-12	1,640	1,675	1,638	1,675	858,600	558.33
2012-09-11	1,630	1,633	1,622	1,630	364,500	543.33
2012-09-10	1,630	1,640	1,614	1,636	669,600	545.33
2012-09-07	1,616	1,630	1,609	1,626	1,098,700	542
2012-09-06	1,571	1,578	1,556	1,563	645,500	521
2012-09-05	1,570	1,584	1,563	1,570	873,600	523.33
2012-09-04	1,582	1,588	1,563	1,583	1,124,900	527.67
2012-09-03	1,588	1,615	1,580	1,591	649,800	530.33
2012-08-31	1,603	1,612	1,597	1,598	733,700	532.67
2012-08-30	1,623	1,626	1,606	1,620	615,300	540
2012-08-29	1,611	1,620	1,603	1,618	817,200	539.33
2012-08-28	1,628	1,629	1,596	1,601	1,083,600	533.67
2012-08-27	1,624	1,631	1,616	1,620	667,900	540
2012-08-24	1,606	1,619	1,599	1,615	605,600	538.33
2012-08-23	1,618	1,631	1,614	1,625	1,035,100	541.67
2012-08-22	1,632	1,639	1,616	1,625	945,600	541.67
2012-08-21	1,620	1,641	1,619	1,631	935,500	543.67
2012-08-20	1,628	1,643	1,611	1,617	729,500	539
2012-08-17	1,596	1,631	1,593	1,618	960,500	539.33
2012-08-16	1,586	1,595	1,572	1,587	725,200	529
2012-08-15	1,585	1,585	1,568	1,582	587,300	527.33
2012-08-14	1,548	1,584	1,548	1,580	899,900	526.67
2012-08-13	1,545	1,552	1,534	1,546	489,900	515.33
2012-08-10	1,545	1,562	1,533	1,543	973,200	514.33
2012-08-09	1,522	1,571	1,522	1,556	1,388,900	518.67
2012-08-08	1,492	1,533	1,491	1,518	1,346,000	506
2012-08-07	1,455	1,472	1,446	1,462	870,800	487.33
2012-08-06	1,453	1,468	1,447	1,461	867,000	487
2012-08-03	1,425	1,433	1,413	1,420	812,200	473.33
2012-08-02	1,457	1,462	1,439	1,445	1,140,500	481.67
2012-08-01	1,430	1,454	1,422	1,450	901,200	483.33
2012-07-31	1,470	1,476	1,443	1,459	1,336,600	486.33
2012-07-30	1,487	1,492	1,472	1,486	365,900	495.33
2012-07-27	1,462	1,478	1,458	1,468	628,200	489.33
2012-07-26	1,438	1,439	1,413	1,432	526,300	477.33
2012-07-25	1,443	1,453	1,410	1,426	1,068,300	475.33
2012-07-24	1,462	1,462	1,443	1,457	509,000	485.67
2012-07-23	1,478	1,480	1,460	1,461	478,400	487
2012-07-20	1,519	1,521	1,484	1,488	645,500	496
2012-07-19	1,505	1,526	1,504	1,516	456,000	505.33
2012-07-18	1,517	1,524	1,493	1,497	495,500	499
2012-07-17	1,522	1,527	1,503	1,507	510,300	502.33
2012-07-13	1,494	1,523	1,494	1,513	785,100	504.33
2012-07-12	1,534	1,538	1,499	1,499	706,000	499.67
2012-07-11	1,520	1,526	1,506	1,526	569,000	508.67
2012-07-10	1,538	1,553	1,526	1,529	771,500	509.67
2012-07-09	1,553	1,558	1,535	1,536	415,100	512
2012-07-06	1,564	1,583	1,554	1,567	513,700	522.33
2012-07-05	1,576	1,584	1,559	1,565	539,600	521.67
2012-07-04	1,569	1,581	1,567	1,578	684,800	526
2012-07-03	1,533	1,571	1,532	1,562	612,100	520.67
2012-07-02	1,534	1,545	1,519	1,534	797,300	511.33
2012-06-29	1,476	1,518	1,466	1,511	831,400	503.67
2012-06-28	1,465	1,495	1,463	1,489	950,700	496.33
2012-06-27	1,439	1,454	1,430	1,453	681,600	484.33
2012-06-26	1,451	1,459	1,428	1,439	779,900	479.67
2012-06-25	1,476	1,482	1,452	1,464	549,500	488
2012-06-22	1,462	1,475	1,452	1,465	765,400	488.33
2012-06-21	1,485	1,498	1,473	1,482	750,000	494
2012-06-20	1,470	1,484	1,466	1,474	901,400	491.33
2012-06-19	1,458	1,469	1,442	1,444	740,600	481.33
2012-06-18	1,469	1,480	1,459	1,470	711,500	490
2012-06-15	1,440	1,451	1,428	1,430	817,400	476.67
2012-06-14	1,445	1,454	1,431	1,440	1,121,700	480
2012-06-13	1,452	1,466	1,443	1,460	947,100	486.67
2012-06-12	1,435	1,454	1,415	1,447	893,300	482.33
2012-06-11	1,453	1,473	1,452	1,457	654,500	485.67
2012-06-08	1,458	1,460	1,420	1,423	3,051,900	474.33
2012-06-07	1,470	1,479	1,457	1,471	875,600	490.33
2012-06-06	1,431	1,455	1,426	1,447	1,036,300	482.33
2012-06-05	1,423	1,431	1,402	1,426	994,200	475.33
2012-06-04	1,410	1,419	1,393	1,410	835,500	470
2012-06-01	1,447	1,449	1,429	1,439	742,100	479.67
2012-05-31	1,456	1,461	1,435	1,447	1,225,600	482.33
2012-05-30	1,488	1,488	1,452	1,483	1,048,100	494.33
2012-05-29	1,467	1,491	1,449	1,488	886,500	496
2012-05-28	1,474	1,488	1,465	1,468	581,900	489.33
2012-05-25	1,471	1,486	1,460	1,464	832,000	488
2012-05-24	1,469	1,480	1,458	1,471	997,900	490.33
2012-05-23	1,494	1,503	1,463	1,471	872,500	490.33
2012-05-22	1,488	1,501	1,477	1,493	726,900	497.67
2012-05-21	1,483	1,489	1,464	1,471	706,700	490.33
2012-05-18	1,501	1,501	1,474	1,480	1,698,900	493.33
2012-05-17	1,494	1,538	1,491	1,534	1,602,100	511.33
2012-05-16	1,516	1,517	1,477	1,484	993,000	494.67
2012-05-15	1,514	1,525	1,496	1,517	1,116,700	505.67
2012-05-14	1,519	1,530	1,508	1,514	698,100	504.67
2012-05-11	1,541	1,543	1,513	1,519	1,012,700	506.33
2012-05-10	1,549	1,558	1,537	1,542	1,034,900	514
2012-05-09	1,561	1,561	1,545	1,549	981,400	516.33
2012-05-08	1,560	1,576	1,554	1,569	1,024,400	523
2012-05-07	1,549	1,560	1,541	1,549	1,183,600	516.33
2012-05-02	1,576	1,606	1,571	1,589	1,374,100	529.67
2012-05-01	1,577	1,578	1,545	1,549	1,139,000	516.33
2012-04-27	1,591	1,627	1,576	1,593	1,350,400	531
2012-04-26	1,596	1,613	1,585	1,589	826,600	529.67
2012-04-25	1,587	1,592	1,575	1,585	717,400	528.33
2012-04-24	1,563	1,578	1,559	1,566	617,500	522
2012-04-23	1,599	1,618	1,582	1,586	581,100	528.67
2012-04-20	1,583	1,609	1,579	1,587	792,300	529
2012-04-19	1,591	1,603	1,578	1,591	628,900	530.33
2012-04-18	1,585	1,602	1,579	1,598	622,000	532.67
2012-04-17	1,549	1,571	1,547	1,555	746,700	518.33
2012-04-16	1,577	1,585	1,551	1,553	828,600	517.67
2012-04-13	1,603	1,616	1,592	1,601	2,288,300	533.67
2012-04-12	1,573	1,600	1,568	1,596	812,300	532
2012-04-11	1,546	1,586	1,541	1,583	1,032,700	527.67
2012-04-10	1,585	1,605	1,569	1,573	819,600	524.33
2012-04-09	1,576	1,593	1,575	1,577	872,800	525.67
2012-04-06	1,640	1,643	1,607	1,609	883,300	536.33
2012-04-05	1,634	1,657	1,623	1,650	1,195,200	550
2012-04-04	1,690	1,698	1,635	1,635	937,900	545
2012-04-03	1,686	1,698	1,682	1,694	795,200	564.67
2012-04-02	1,692	1,712	1,688	1,697	1,078,600	565.67
2012-03-30	1,681	1,697	1,671	1,685	1,049,500	561.67
2012-03-29	1,695	1,698	1,673	1,678	969,300	559.33
2012-03-28	1,700	1,712	1,679	1,692	708,600	564
2012-03-27	1,720	1,737	1,706	1,718	1,011,500	572.67
2012-03-26	1,692	1,699	1,676	1,685	599,500	561.67
2012-03-23	1,669	1,680	1,657	1,676	1,087,300	558.67
2012-03-22	1,669	1,679	1,654	1,669	919,300	556.33
2012-03-21	1,670	1,676	1,655	1,668	1,031,600	556
2012-03-19	1,677	1,685	1,665	1,671	904,200	557
2012-03-16	1,684	1,691	1,666	1,676	868,600	558.67
2012-03-15	1,703	1,703	1,672	1,683	1,079,100	561
2012-03-14	1,687	1,699	1,680	1,680	874,000	560
2012-03-13	1,647	1,679	1,646	1,652	1,301,000	550.67
2012-03-12	1,679	1,679	1,645	1,646	1,156,800	548.67
2012-03-09	1,662	1,681	1,634	1,661	3,889,600	553.67
2012-03-08	1,601	1,627	1,596	1,624	1,376,900	541.33
2012-03-07	1,578	1,603	1,576	1,586	1,269,800	528.67
2012-03-06	1,639	1,641	1,597	1,606	1,069,900	535.33
2012-03-05	1,649	1,655	1,624	1,630	832,700	543.33
2012-03-02	1,650	1,651	1,631	1,645	895,200	548.33
2012-03-01	1,644	1,662	1,613	1,619	1,032,000	539.67
2012-02-29	1,630	1,661	1,626	1,631	1,486,000	543.67
2012-02-28	1,591	1,625	1,590	1,625	1,197,900	541.67
2012-02-27	1,618	1,628	1,590	1,592	1,351,900	530.67
2012-02-24	1,603	1,619	1,596	1,607	1,303,200	535.67
2012-02-23	1,581	1,602	1,580	1,600	1,713,700	533.33
2012-02-22	1,573	1,608	1,572	1,600	1,335,700	533.33
2012-02-21	1,571	1,595	1,564	1,573	1,643,600	524.33
2012-02-20	1,614	1,616	1,598	1,599	692,900	533
2012-02-17	1,584	1,590	1,570	1,580	783,700	526.67
2012-02-16	1,561	1,584	1,557	1,561	1,251,600	520.33
2012-02-15	1,536	1,571	1,528	1,561	1,204,600	520.33
2012-02-14	1,487	1,525	1,487	1,517	881,400	505.67
2012-02-13	1,494	1,510	1,484	1,495	1,459,500	498.33
2012-02-10	1,554	1,557	1,498	1,500	2,111,100	500
2012-02-09	1,574	1,575	1,543	1,563	1,402,600	521
2012-02-08	1,545	1,562	1,543	1,562	1,348,200	520.67
2012-02-07	1,515	1,538	1,515	1,529	1,112,200	509.67
2012-02-06	1,502	1,534	1,500	1,523	1,182,700	507.67
2012-02-03	1,486	1,488	1,465	1,474	1,003,200	491.33
2012-02-02	1,431	1,492	1,425	1,480	1,227,500	493.33
2012-02-01	1,443	1,459	1,430	1,457	851,500	485.67
2012-01-31	1,441	1,461	1,438	1,445	1,045,500	481.67
2012-01-30	1,437	1,440	1,428	1,435	806,000	478.33
2012-01-27	1,438	1,460	1,421	1,445	1,696,400	481.67
2012-01-26	1,466	1,474	1,441	1,449	1,062,300	483
2012-01-25	1,450	1,469	1,443	1,466	1,059,900	488.67
2012-01-24	1,442	1,448	1,431	1,437	824,900	479
2012-01-23	1,441	1,441	1,422	1,430	1,083,300	476.67
2012-01-20	1,413	1,456	1,406	1,450	1,541,500	483.33
2012-01-19	1,374	1,395	1,374	1,395	982,700	465
2012-01-18	1,345	1,379	1,344	1,371	1,058,000	457
2012-01-17	1,336	1,344	1,330	1,344	847,500	448
2012-01-16	1,354	1,354	1,323	1,331	716,100	443.67
2012-01-13	1,372	1,383	1,354	1,374	1,951,500	458
2012-01-12	1,344	1,352	1,339	1,349	601,900	449.67
2012-01-11	1,350	1,363	1,341	1,359	644,600	453
2012-01-10	1,360	1,374	1,350	1,357	743,500	452.33
2012-01-06	1,375	1,381	1,346	1,357	555,100	452.33
2012-01-05	1,380	1,392	1,369	1,375	627,500	458.33
2012-01-04	1,374	1,386	1,360	1,379	764,000	459.67

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

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