8015 豊田通商(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,840	2,851	2,821	2,823	551,500	941
2014-12-29	2,870	2,877	2,815	2,842	580,400	947.33
2014-12-26	2,836	2,861	2,807	2,858	627,900	952.67
2014-12-25	2,823	2,843	2,810	2,835	766,500	945
2014-12-24	2,814	2,819	2,793	2,809	732,500	936.33
2014-12-22	2,725	2,775	2,723	2,772	665,500	924
2014-12-19	2,708	2,724	2,695	2,722	1,017,300	907.33
2014-12-18	2,671	2,684	2,628	2,639	993,400	879.67
2014-12-17	2,576	2,606	2,572	2,598	1,127,600	866
2014-12-16	2,625	2,631	2,574	2,593	1,399,700	864.33
2014-12-15	2,668	2,702	2,639	2,685	1,104,300	895
2014-12-12	2,720	2,759	2,707	2,723	2,386,600	907.67
2014-12-11	2,700	2,718	2,663	2,702	1,130,500	900.67
2014-12-10	2,800	2,813	2,709	2,725	1,103,300	908.33
2014-12-09	2,789	2,819	2,782	2,814	754,300	938
2014-12-08	2,815	2,820	2,794	2,816	702,400	938.67
2014-12-05	2,798	2,822	2,795	2,811	606,500	937
2014-12-04	2,860	2,870	2,814	2,826	1,263,100	942
2014-12-03	2,850	2,870	2,825	2,831	675,800	943.67
2014-12-02	2,808	2,847	2,803	2,843	589,200	947.67
2014-12-01	2,791	2,840	2,790	2,836	973,800	945.33
2014-11-28	2,805	2,830	2,795	2,810	887,900	936.67
2014-11-27	2,807	2,820	2,778	2,778	609,300	926
2014-11-26	2,771	2,809	2,763	2,801	906,500	933.67
2014-11-25	2,807	2,816	2,774	2,785	596,100	928.33
2014-11-21	2,760	2,780	2,726	2,776	761,100	925.33
2014-11-20	2,788	2,810	2,762	2,779	818,600	926.33
2014-11-19	2,770	2,805	2,758	2,760	864,000	920
2014-11-18	2,753	2,773	2,743	2,763	793,500	921
2014-11-17	2,804	2,804	2,707	2,721	1,001,900	907
2014-11-14	2,809	2,809	2,764	2,807	1,754,000	935.67
2014-11-13	2,756	2,794	2,742	2,789	774,600	929.67
2014-11-12	2,784	2,793	2,747	2,755	1,112,300	918.33
2014-11-11	2,750	2,781	2,725	2,768	1,196,700	922.67
2014-11-10	2,734	2,761	2,721	2,753	594,700	917.67
2014-11-07	2,724	2,763	2,722	2,762	880,900	920.67
2014-11-06	2,769	2,770	2,705	2,716	1,540,600	905.33
2014-11-05	2,759	2,797	2,750	2,775	2,022,500	925
2014-11-04	2,800	2,820	2,726	2,790	2,662,100	930
2014-10-31	2,640	2,779	2,591	2,750	2,110,200	916.67
2014-10-30	2,589	2,632	2,579	2,602	1,268,200	867.33
2014-10-29	2,495	2,570	2,491	2,561	1,005,600	853.67
2014-10-28	2,458	2,474	2,446	2,470	587,600	823.33
2014-10-27	2,461	2,474	2,451	2,467	526,800	822.33
2014-10-24	2,453	2,464	2,430	2,443	966,500	814.33
2014-10-23	2,387	2,418	2,374	2,403	893,800	801
2014-10-22	2,408	2,440	2,382	2,415	1,396,800	805
2014-10-21	2,437	2,445	2,376	2,381	1,385,000	793.67
2014-10-20	2,442	2,464	2,430	2,446	1,301,600	815.33
2014-10-17	2,402	2,424	2,389	2,392	1,749,600	797.33
2014-10-16	2,393	2,414	2,380	2,396	1,376,800	798.67
2014-10-15	2,464	2,489	2,453	2,481	865,700	827
2014-10-14	2,455	2,489	2,452	2,458	1,015,800	819.33
2014-10-10	2,507	2,531	2,481	2,512	1,644,100	837.33
2014-10-09	2,556	2,568	2,518	2,521	945,500	840.33
2014-10-08	2,523	2,560	2,517	2,547	1,002,100	849
2014-10-07	2,578	2,593	2,558	2,564	754,400	854.67
2014-10-06	2,591	2,610	2,581	2,594	563,700	864.67
2014-10-03	2,551	2,581	2,548	2,572	660,100	857.33
2014-10-02	2,627	2,633	2,578	2,581	1,156,100	860.33
2014-10-01	2,675	2,693	2,651	2,652	875,900	884
2014-09-30	2,695	2,697	2,651	2,672	931,300	890.67
2014-09-29	2,716	2,723	2,705	2,718	431,800	906
2014-09-26	2,688	2,709	2,684	2,704	723,700	901.33
2014-09-25	2,736	2,759	2,729	2,757	846,400	919
2014-09-24	2,690	2,718	2,677	2,715	657,000	905
2014-09-22	2,709	2,720	2,689	2,705	578,100	901.67
2014-09-19	2,663	2,716	2,663	2,710	1,178,000	903.33
2014-09-18	2,653	2,670	2,638	2,654	938,200	884.67
2014-09-17	2,648	2,655	2,626	2,632	699,200	877.33
2014-09-16	2,627	2,660	2,626	2,642	1,116,600	880.67
2014-09-12	2,635	2,645	2,615	2,631	3,375,500	877
2014-09-11	2,685	2,700	2,664	2,673	988,200	891
2014-09-10	2,670	2,681	2,661	2,678	929,200	892.67
2014-09-09	2,739	2,741	2,685	2,689	942,700	896.33
2014-09-08	2,727	2,733	2,716	2,725	672,700	908.33
2014-09-05	2,783	2,786	2,725	2,731	554,800	910.33
2014-09-04	2,769	2,805	2,746	2,752	760,700	917.33
2014-09-03	2,795	2,810	2,775	2,776	622,800	925.33
2014-09-02	2,755	2,793	2,755	2,783	812,700	927.67
2014-09-01	2,744	2,750	2,713	2,734	507,500	911.33
2014-08-29	2,744	2,747	2,718	2,745	695,000	915
2014-08-28	2,786	2,812	2,750	2,758	1,189,200	919.33
2014-08-27	2,757	2,768	2,750	2,763	553,200	921
2014-08-26	2,757	2,767	2,745	2,759	317,600	919.67
2014-08-25	2,766	2,776	2,744	2,767	526,200	922.33
2014-08-22	2,760	2,783	2,735	2,737	520,400	912.33
2014-08-21	2,761	2,784	2,750	2,771	560,200	923.67
2014-08-20	2,781	2,781	2,749	2,757	365,700	919
2014-08-19	2,769	2,793	2,763	2,768	561,600	922.67
2014-08-18	2,737	2,757	2,730	2,737	523,600	912.33
2014-08-15	2,738	2,759	2,720	2,750	640,600	916.67
2014-08-14	2,749	2,764	2,738	2,747	604,100	915.67
2014-08-13	2,718	2,749	2,714	2,743	542,400	914.33
2014-08-12	2,751	2,776	2,730	2,741	507,800	913.67
2014-08-11	2,720	2,746	2,704	2,741	581,500	913.67
2014-08-08	2,710	2,723	2,650	2,651	1,257,700	883.67
2014-08-07	2,739	2,746	2,704	2,744	803,400	914.67
2014-08-06	2,760	2,765	2,728	2,739	741,100	913
2014-08-05	2,816	2,819	2,746	2,756	1,113,600	918.67
2014-08-04	2,786	2,824	2,774	2,814	680,600	938
2014-08-01	2,849	2,856	2,810	2,818	1,025,600	939.33
2014-07-31	2,942	2,964	2,859	2,899	982,900	966.33
2014-07-30	2,938	2,942	2,906	2,922	489,200	974
2014-07-29	2,892	2,954	2,887	2,915	887,100	971.67
2014-07-28	2,920	2,948	2,905	2,947	443,700	982.33
2014-07-25	2,933	2,934	2,902	2,929	381,400	976.33
2014-07-24	2,933	2,938	2,881	2,898	769,500	966
2014-07-23	2,929	2,958	2,920	2,948	520,800	982.67
2014-07-22	2,925	2,930	2,903	2,917	578,600	972.33
2014-07-18	2,900	2,901	2,855	2,896	846,100	965.33
2014-07-17	2,980	3,040	2,943	2,958	1,100,400	986
2014-07-16	2,945	2,958	2,924	2,930	419,100	976.67
2014-07-15	2,930	2,964	2,930	2,952	495,200	984
2014-07-14	2,934	2,944	2,907	2,927	511,200	975.67
2014-07-11	2,864	2,910	2,863	2,908	950,700	969.33
2014-07-10	2,934	2,937	2,881	2,883	481,400	961
2014-07-09	2,866	2,901	2,862	2,898	327,000	966
2014-07-08	2,870	2,909	2,852	2,887	372,100	962.33
2014-07-07	2,910	2,946	2,893	2,894	462,700	964.67
2014-07-04	2,917	2,944	2,901	2,932	663,400	977.33
2014-07-03	2,887	2,890	2,847	2,861	989,600	953.67
2014-07-02	2,936	2,953	2,902	2,910	641,900	970
2014-07-01	2,912	2,967	2,906	2,944	608,500	981.33
2014-06-30	2,904	2,928	2,895	2,913	615,700	971
2014-06-27	2,916	2,958	2,868	2,881	1,121,500	960.33
2014-06-26	2,862	2,891	2,851	2,885	483,300	961.67
2014-06-25	2,860	2,880	2,834	2,846	524,400	948.67
2014-06-24	2,861	2,905	2,832	2,895	461,200	965
2014-06-23	2,898	2,898	2,869	2,882	469,400	960.67
2014-06-20	2,867	2,915	2,867	2,877	856,700	959
2014-06-19	2,835	2,888	2,832	2,887	895,600	962.33
2014-06-18	2,840	2,857	2,816	2,848	513,500	949.33
2014-06-17	2,788	2,868	2,788	2,817	1,037,400	939
2014-06-16	2,768	2,791	2,739	2,752	478,200	917.33
2014-06-13	2,753	2,797	2,731	2,787	1,480,400	929
2014-06-12	2,723	2,772	2,704	2,764	651,400	921.33
2014-06-11	2,699	2,755	2,697	2,746	366,500	915.33
2014-06-10	2,742	2,757	2,703	2,712	489,100	904
2014-06-09	2,768	2,779	2,744	2,746	356,700	915.33
2014-06-06	2,740	2,760	2,726	2,740	585,700	913.33
2014-06-05	2,750	2,759	2,712	2,731	572,400	910.33
2014-06-04	2,747	2,751	2,722	2,733	562,500	911
2014-06-03	2,787	2,789	2,755	2,763	545,700	921
2014-06-02	2,725	2,766	2,721	2,762	646,000	920.67
2014-05-30	2,715	2,741	2,676	2,695	830,600	898.33
2014-05-29	2,689	2,728	2,689	2,715	298,300	905
2014-05-28	2,699	2,734	2,688	2,717	567,900	905.67
2014-05-27	2,699	2,732	2,696	2,700	683,900	900
2014-05-26	2,693	2,713	2,680	2,707	452,600	902.33
2014-05-23	2,650	2,700	2,642	2,673	529,100	891
2014-05-22	2,615	2,658	2,596	2,650	556,900	883.33
2014-05-21	2,582	2,604	2,553	2,584	508,500	861.33
2014-05-20	2,583	2,603	2,547	2,591	463,800	863.67
2014-05-19	2,625	2,625	2,578	2,583	503,800	861
2014-05-16	2,572	2,611	2,553	2,606	651,600	868.67
2014-05-15	2,614	2,628	2,590	2,625	535,400	875
2014-05-14	2,620	2,629	2,590	2,629	573,200	876.33
2014-05-13	2,614	2,625	2,576	2,621	763,900	873.67
2014-05-12	2,574	2,593	2,546	2,560	510,600	853.33
2014-05-09	2,583	2,642	2,572	2,602	1,001,200	867.33
2014-05-08	2,576	2,620	2,574	2,593	773,900	864.33
2014-05-07	2,556	2,574	2,524	2,534	1,137,600	844.67
2014-05-02	2,603	2,618	2,561	2,569	1,429,100	856.33
2014-05-01	2,674	2,674	2,582	2,625	1,629,500	875
2014-04-30	2,751	2,757	2,684	2,689	780,900	896.33
2014-04-28	2,700	2,734	2,690	2,708	537,300	902.67
2014-04-25	2,692	2,763	2,675	2,710	914,300	903.33
2014-04-24	2,687	2,699	2,655	2,674	671,200	891.33
2014-04-23	2,668	2,686	2,656	2,679	603,500	893
2014-04-22	2,660	2,677	2,633	2,634	553,800	878
2014-04-21	2,636	2,660	2,632	2,639	373,700	879.67
2014-04-18	2,660	2,660	2,622	2,635	533,400	878.33
2014-04-17	2,610	2,670	2,601	2,659	989,300	886.33
2014-04-16	2,577	2,631	2,565	2,627	1,001,900	875.67
2014-04-15	2,511	2,589	2,501	2,555	1,308,800	851.67
2014-04-14	2,435	2,480	2,430	2,453	606,500	817.67
2014-04-11	2,418	2,461	2,416	2,440	1,809,000	813.33
2014-04-10	2,526	2,548	2,496	2,511	626,500	837
2014-04-09	2,563	2,563	2,495	2,508	851,300	836
2014-04-08	2,576	2,598	2,548	2,570	563,200	856.67
2014-04-07	2,581	2,615	2,568	2,579	530,000	859.67
2014-04-04	2,627	2,637	2,610	2,627	416,700	875.67
2014-04-03	2,635	2,644	2,614	2,627	527,000	875.67
2014-04-02	2,611	2,646	2,606	2,631	762,500	877
2014-04-01	2,620	2,636	2,585	2,610	872,400	870
2014-03-31	2,570	2,627	2,550	2,620	1,172,400	873.33
2014-03-28	2,516	2,558	2,489	2,551	747,800	850.33
2014-03-27	2,436	2,520	2,405	2,515	952,200	838.33
2014-03-26	2,454	2,474	2,440	2,464	741,000	821.33
2014-03-25	2,421	2,482	2,420	2,454	725,400	818
2014-03-24	2,528	2,538	2,436	2,449	1,368,800	816.33
2014-03-20	2,478	2,523	2,461	2,481	1,598,300	827
2014-03-19	2,466	2,489	2,416	2,453	850,300	817.67
2014-03-18	2,416	2,437	2,403	2,413	488,900	804.33
2014-03-17	2,387	2,397	2,356	2,381	992,600	793.67
2014-03-14	2,449	2,465	2,395	2,410	2,810,600	803.33
2014-03-13	2,522	2,552	2,510	2,527	601,200	842.33
2014-03-12	2,530	2,542	2,487	2,519	879,400	839.67
2014-03-11	2,571	2,586	2,538	2,573	859,900	857.67
2014-03-10	2,555	2,575	2,532	2,575	528,600	858.33
2014-03-07	2,585	2,592	2,557	2,580	603,700	860
2014-03-06	2,533	2,572	2,495	2,561	689,700	853.67
2014-03-05	2,508	2,534	2,505	2,514	710,400	838
2014-03-04	2,425	2,490	2,425	2,484	577,300	828
2014-03-03	2,473	2,491	2,423	2,475	668,200	825
2014-02-28	2,511	2,540	2,484	2,504	700,500	834.67
2014-02-27	2,522	2,545	2,495	2,523	911,000	841
2014-02-26	2,539	2,565	2,518	2,522	952,000	840.67
2014-02-25	2,549	2,590	2,543	2,568	1,456,600	856
2014-02-24	2,478	2,529	2,468	2,519	1,640,700	839.67
2014-02-21	2,411	2,488	2,400	2,473	1,712,500	824.33
2014-02-20	2,369	2,375	2,311	2,314	738,300	771.33
2014-02-19	2,368	2,399	2,365	2,379	522,100	793
2014-02-18	2,338	2,414	2,331	2,406	866,000	802
2014-02-17	2,291	2,328	2,276	2,323	483,900	774.33
2014-02-14	2,333	2,363	2,278	2,294	1,337,000	764.67
2014-02-13	2,372	2,389	2,334	2,345	730,800	781.67
2014-02-12	2,370	2,406	2,365	2,385	831,300	795
2014-02-10	2,379	2,380	2,338	2,360	719,500	786.67
2014-02-07	2,313	2,359	2,312	2,354	780,600	784.67
2014-02-06	2,292	2,306	2,265	2,278	1,004,700	759.33
2014-02-05	2,320	2,327	2,242	2,283	1,577,000	761
2014-02-04	2,388	2,388	2,281	2,283	1,935,400	761
2014-02-03	2,416	2,437	2,406	2,412	965,100	804
2014-01-31	2,493	2,499	2,420	2,437	1,329,500	812.33
2014-01-30	2,446	2,459	2,418	2,457	1,662,900	819
2014-01-29	2,529	2,550	2,492	2,550	1,353,400	850
2014-01-28	2,469	2,482	2,432	2,446	992,900	815.33
2014-01-27	2,450	2,482	2,447	2,452	1,194,700	817.33
2014-01-24	2,552	2,569	2,511	2,534	1,295,400	844.67
2014-01-23	2,650	2,655	2,581	2,585	1,116,000	861.67
2014-01-22	2,602	2,649	2,588	2,643	2,025,200	881
2014-01-21	2,579	2,615	2,577	2,581	1,301,700	860.33
2014-01-20	2,541	2,571	2,515	2,564	1,391,400	854.67
2014-01-17	2,480	2,525	2,473	2,520	1,281,500	840
2014-01-16	2,508	2,533	2,469	2,473	725,700	824.33
2014-01-15	2,459	2,506	2,452	2,506	1,385,000	835.33
2014-01-14	2,430	2,459	2,403	2,411	2,586,400	803.67
2014-01-10	2,507	2,545	2,501	2,521	1,778,400	840.33
2014-01-09	2,561	2,576	2,528	2,539	1,011,100	846.33
2014-01-08	2,538	2,586	2,527	2,586	887,300	862
2014-01-07	2,526	2,540	2,498	2,509	926,100	836.33
2014-01-06	2,581	2,608	2,538	2,548	1,510,400	849.33

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