1. HOME >
  2. 株価時系列 >
  3. 8015 >
  4. 2012年

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
2012-12-282,1052,1292,0922,1141,040,7002,114
2012-12-272,0992,1112,0642,078903,0002,078
2012-12-262,0442,0802,0402,080818,3002,080
2012-12-252,0582,0682,0112,027636,0002,027
2012-12-212,0702,0732,0072,008969,0002,008
2012-12-202,0202,0482,0062,0291,322,3002,029
2012-12-191,9892,0461,9892,0461,302,8002,046
2012-12-181,9641,9951,9601,977736,2001,977
2012-12-171,9851,9981,9561,957955,2001,957
2012-12-141,9251,9491,9151,9382,805,4001,938
2012-12-131,9331,9381,9071,919897,6001,919
2012-12-121,9051,9191,8951,909685,8001,909
2012-12-111,8951,8991,8771,887672,4001,887
2012-12-101,9051,9131,8721,8811,027,3001,881
2012-12-071,9171,9271,8961,900745,3001,900
2012-12-061,9321,9341,9041,908977,9001,908
2012-12-051,9301,9461,9111,920888,2001,920
2012-12-041,9151,9491,8901,944936,0001,944
2012-12-031,8991,9431,8911,925984,1001,925
2012-11-301,9081,9231,8791,8981,058,1001,898
2012-11-291,8781,9031,8651,8911,167,6001,891
2012-11-281,8761,9131,8751,883776,1001,883
2012-11-271,9031,9191,8841,893867,5001,893
2012-11-261,9311,9361,9061,906832,2001,906
2012-11-221,9021,9141,8871,908819,0001,908
2012-11-211,8741,8971,8631,8901,060,1001,890
2012-11-201,8341,8601,8341,850652,3001,850
2012-11-191,8501,8531,8181,828649,8001,828
2012-11-161,7701,8281,7691,814965,6001,814
2012-11-151,7391,7711,7241,770754,9001,770
2012-11-141,7201,7361,7121,724759,6001,724
2012-11-131,7281,7331,7071,723707,5001,723
2012-11-121,7221,7491,7181,723702,9001,723
2012-11-091,7241,7641,7181,758963,5001,758
2012-11-081,7911,7911,7261,7581,446,4001,758
2012-11-071,8541,8551,7991,8211,149,3001,821
2012-11-061,8441,8491,8281,832696,9001,832
2012-11-051,8361,8641,8321,861722,2001,861
2012-11-021,8361,8561,8261,8441,073,0001,844
2012-11-011,7431,8121,7351,802977,6001,802
2012-10-311,7551,7791,7421,742969,0001,742
2012-10-301,7871,7971,7461,748804,7001,748
2012-10-291,7881,7981,7801,787435,3001,787
2012-10-261,7981,8021,7661,774592,2001,774
2012-10-251,7591,7871,7571,787614,1001,787
2012-10-241,7441,7761,7411,755546,0001,755
2012-10-231,7691,7801,7561,770758,6001,770
2012-10-221,6991,7581,6981,749635,0001,749
2012-10-191,7461,7581,7241,733942,1001,733
2012-10-181,7481,7631,7351,756819,2001,756
2012-10-171,6951,7251,6921,715758,3001,715
2012-10-161,6501,6851,6431,677693,3001,677
2012-10-151,6331,6561,6331,647760,8001,647
2012-10-121,6441,6701,6281,6451,587,7001,645
2012-10-111,6141,6511,6091,622635,0001,622
2012-10-101,6501,6711,6291,637782,2001,637
2012-10-091,7121,7191,6911,693762,2001,693
2012-10-051,6951,7151,6841,711876,6001,711
2012-10-041,6831,6991,6561,684857,2001,684
2012-10-031,6581,6801,6491,666663,1001,666
2012-10-021,6611,6821,6591,666655,1001,666
2012-10-011,6441,6581,6391,655624,7001,655
2012-09-281,7091,7171,6601,669752,8001,669
2012-09-271,6951,7091,6801,697667,9001,697
2012-09-261,7271,7441,6931,703796,0001,703
2012-09-251,7141,7471,7101,727912,3001,727
2012-09-241,7161,7211,6931,7071,300,3001,707
2012-09-211,7421,7491,7321,736588,1001,736
2012-09-201,7561,7701,7221,7301,456,7001,730
2012-09-191,7901,7961,7581,778881,5001,778
2012-09-181,7581,7921,7571,7771,122,6001,777
2012-09-141,7021,7511,7021,7452,380,9001,745
2012-09-131,6751,6901,6681,683481,8001,683
2012-09-121,6401,6751,6381,675858,6001,675
2012-09-111,6301,6331,6221,630364,5001,630
2012-09-101,6301,6401,6141,636669,6001,636
2012-09-071,6161,6301,6091,6261,098,7001,626
2012-09-061,5711,5781,5561,563645,5001,563
2012-09-051,5701,5841,5631,570873,6001,570
2012-09-041,5821,5881,5631,5831,124,9001,583
2012-09-031,5881,6151,5801,591649,8001,591
2012-08-311,6031,6121,5971,598733,7001,598
2012-08-301,6231,6261,6061,620615,3001,620
2012-08-291,6111,6201,6031,618817,2001,618
2012-08-281,6281,6291,5961,6011,083,6001,601
2012-08-271,6241,6311,6161,620667,9001,620
2012-08-241,6061,6191,5991,615605,6001,615
2012-08-231,6181,6311,6141,6251,035,1001,625
2012-08-221,6321,6391,6161,625945,6001,625
2012-08-211,6201,6411,6191,631935,5001,631
2012-08-201,6281,6431,6111,617729,5001,617
2012-08-171,5961,6311,5931,618960,5001,618
2012-08-161,5861,5951,5721,587725,2001,587
2012-08-151,5851,5851,5681,582587,3001,582
2012-08-141,5481,5841,5481,580899,9001,580
2012-08-131,5451,5521,5341,546489,9001,546
2012-08-101,5451,5621,5331,543973,2001,543
2012-08-091,5221,5711,5221,5561,388,9001,556
2012-08-081,4921,5331,4911,5181,346,0001,518
2012-08-071,4551,4721,4461,462870,8001,462
2012-08-061,4531,4681,4471,461867,0001,461
2012-08-031,4251,4331,4131,420812,2001,420
2012-08-021,4571,4621,4391,4451,140,5001,445
2012-08-011,4301,4541,4221,450901,2001,450
2012-07-311,4701,4761,4431,4591,336,6001,459
2012-07-301,4871,4921,4721,486365,9001,486
2012-07-271,4621,4781,4581,468628,2001,468
2012-07-261,4381,4391,4131,432526,3001,432
2012-07-251,4431,4531,4101,4261,068,3001,426
2012-07-241,4621,4621,4431,457509,0001,457
2012-07-231,4781,4801,4601,461478,4001,461
2012-07-201,5191,5211,4841,488645,5001,488
2012-07-191,5051,5261,5041,516456,0001,516
2012-07-181,5171,5241,4931,497495,5001,497
2012-07-171,5221,5271,5031,507510,3001,507
2012-07-131,4941,5231,4941,513785,1001,513
2012-07-121,5341,5381,4991,499706,0001,499
2012-07-111,5201,5261,5061,526569,0001,526
2012-07-101,5381,5531,5261,529771,5001,529
2012-07-091,5531,5581,5351,536415,1001,536
2012-07-061,5641,5831,5541,567513,7001,567
2012-07-051,5761,5841,5591,565539,6001,565
2012-07-041,5691,5811,5671,578684,8001,578
2012-07-031,5331,5711,5321,562612,1001,562
2012-07-021,5341,5451,5191,534797,3001,534
2012-06-291,4761,5181,4661,511831,4001,511
2012-06-281,4651,4951,4631,489950,7001,489
2012-06-271,4391,4541,4301,453681,6001,453
2012-06-261,4511,4591,4281,439779,9001,439
2012-06-251,4761,4821,4521,464549,5001,464
2012-06-221,4621,4751,4521,465765,4001,465
2012-06-211,4851,4981,4731,482750,0001,482
2012-06-201,4701,4841,4661,474901,4001,474
2012-06-191,4581,4691,4421,444740,6001,444
2012-06-181,4691,4801,4591,470711,5001,470
2012-06-151,4401,4511,4281,430817,4001,430
2012-06-141,4451,4541,4311,4401,121,7001,440
2012-06-131,4521,4661,4431,460947,1001,460
2012-06-121,4351,4541,4151,447893,3001,447
2012-06-111,4531,4731,4521,457654,5001,457
2012-06-081,4581,4601,4201,4233,051,9001,423
2012-06-071,4701,4791,4571,471875,6001,471
2012-06-061,4311,4551,4261,4471,036,3001,447
2012-06-051,4231,4311,4021,426994,2001,426
2012-06-041,4101,4191,3931,410835,5001,410
2012-06-011,4471,4491,4291,439742,1001,439
2012-05-311,4561,4611,4351,4471,225,6001,447
2012-05-301,4881,4881,4521,4831,048,1001,483
2012-05-291,4671,4911,4491,488886,5001,488
2012-05-281,4741,4881,4651,468581,9001,468
2012-05-251,4711,4861,4601,464832,0001,464
2012-05-241,4691,4801,4581,471997,9001,471
2012-05-231,4941,5031,4631,471872,5001,471
2012-05-221,4881,5011,4771,493726,9001,493
2012-05-211,4831,4891,4641,471706,7001,471
2012-05-181,5011,5011,4741,4801,698,9001,480
2012-05-171,4941,5381,4911,5341,602,1001,534
2012-05-161,5161,5171,4771,484993,0001,484
2012-05-151,5141,5251,4961,5171,116,7001,517
2012-05-141,5191,5301,5081,514698,1001,514
2012-05-111,5411,5431,5131,5191,012,7001,519
2012-05-101,5491,5581,5371,5421,034,9001,542
2012-05-091,5611,5611,5451,549981,4001,549
2012-05-081,5601,5761,5541,5691,024,4001,569
2012-05-071,5491,5601,5411,5491,183,6001,549
2012-05-021,5761,6061,5711,5891,374,1001,589
2012-05-011,5771,5781,5451,5491,139,0001,549
2012-04-271,5911,6271,5761,5931,350,4001,593
2012-04-261,5961,6131,5851,589826,6001,589
2012-04-251,5871,5921,5751,585717,4001,585
2012-04-241,5631,5781,5591,566617,5001,566
2012-04-231,5991,6181,5821,586581,1001,586
2012-04-201,5831,6091,5791,587792,3001,587
2012-04-191,5911,6031,5781,591628,9001,591
2012-04-181,5851,6021,5791,598622,0001,598
2012-04-171,5491,5711,5471,555746,7001,555
2012-04-161,5771,5851,5511,553828,6001,553
2012-04-131,6031,6161,5921,6012,288,3001,601
2012-04-121,5731,6001,5681,596812,3001,596
2012-04-111,5461,5861,5411,5831,032,7001,583
2012-04-101,5851,6051,5691,573819,6001,573
2012-04-091,5761,5931,5751,577872,8001,577
2012-04-061,6401,6431,6071,609883,3001,609
2012-04-051,6341,6571,6231,6501,195,2001,650
2012-04-041,6901,6981,6351,635937,9001,635
2012-04-031,6861,6981,6821,694795,2001,694
2012-04-021,6921,7121,6881,6971,078,6001,697
2012-03-301,6811,6971,6711,6851,049,5001,685
2012-03-291,6951,6981,6731,678969,3001,678
2012-03-281,7001,7121,6791,692708,6001,692
2012-03-271,7201,7371,7061,7181,011,5001,718
2012-03-261,6921,6991,6761,685599,5001,685
2012-03-231,6691,6801,6571,6761,087,3001,676
2012-03-221,6691,6791,6541,669919,3001,669
2012-03-211,6701,6761,6551,6681,031,6001,668
2012-03-191,6771,6851,6651,671904,2001,671
2012-03-161,6841,6911,6661,676868,6001,676
2012-03-151,7031,7031,6721,6831,079,1001,683
2012-03-141,6871,6991,6801,680874,0001,680
2012-03-131,6471,6791,6461,6521,301,0001,652
2012-03-121,6791,6791,6451,6461,156,8001,646
2012-03-091,6621,6811,6341,6613,889,6001,661
2012-03-081,6011,6271,5961,6241,376,9001,624
2012-03-071,5781,6031,5761,5861,269,8001,586
2012-03-061,6391,6411,5971,6061,069,9001,606
2012-03-051,6491,6551,6241,630832,7001,630
2012-03-021,6501,6511,6311,645895,2001,645
2012-03-011,6441,6621,6131,6191,032,0001,619
2012-02-291,6301,6611,6261,6311,486,0001,631
2012-02-281,5911,6251,5901,6251,197,9001,625
2012-02-271,6181,6281,5901,5921,351,9001,592
2012-02-241,6031,6191,5961,6071,303,2001,607
2012-02-231,5811,6021,5801,6001,713,7001,600
2012-02-221,5731,6081,5721,6001,335,7001,600
2012-02-211,5711,5951,5641,5731,643,6001,573
2012-02-201,6141,6161,5981,599692,9001,599
2012-02-171,5841,5901,5701,580783,7001,580
2012-02-161,5611,5841,5571,5611,251,6001,561
2012-02-151,5361,5711,5281,5611,204,6001,561
2012-02-141,4871,5251,4871,517881,4001,517
2012-02-131,4941,5101,4841,4951,459,5001,495
2012-02-101,5541,5571,4981,5002,111,1001,500
2012-02-091,5741,5751,5431,5631,402,6001,563
2012-02-081,5451,5621,5431,5621,348,2001,562
2012-02-071,5151,5381,5151,5291,112,2001,529
2012-02-061,5021,5341,5001,5231,182,7001,523
2012-02-031,4861,4881,4651,4741,003,2001,474
2012-02-021,4311,4921,4251,4801,227,5001,480
2012-02-011,4431,4591,4301,457851,5001,457
2012-01-311,4411,4611,4381,4451,045,5001,445
2012-01-301,4371,4401,4281,435806,0001,435
2012-01-271,4381,4601,4211,4451,696,4001,445
2012-01-261,4661,4741,4411,4491,062,3001,449
2012-01-251,4501,4691,4431,4661,059,9001,466
2012-01-241,4421,4481,4311,437824,9001,437
2012-01-231,4411,4411,4221,4301,083,3001,430
2012-01-201,4131,4561,4061,4501,541,5001,450
2012-01-191,3741,3951,3741,395982,7001,395
2012-01-181,3451,3791,3441,3711,058,0001,371
2012-01-171,3361,3441,3301,344847,5001,344
2012-01-161,3541,3541,3231,331716,1001,331
2012-01-131,3721,3831,3541,3741,951,5001,374
2012-01-121,3441,3521,3391,349601,9001,349
2012-01-111,3501,3631,3411,359644,6001,359
2012-01-101,3601,3741,3501,357743,5001,357
2012-01-061,3751,3811,3461,357555,1001,357
2012-01-051,3801,3921,3691,375627,5001,375
2012-01-041,3741,3861,3601,379764,0001,379

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