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	2,823
2014-12-29	2,870	2,877	2,815	2,842	580,400	2,842
2014-12-26	2,836	2,861	2,807	2,858	627,900	2,858
2014-12-25	2,823	2,843	2,810	2,835	766,500	2,835
2014-12-24	2,814	2,819	2,793	2,809	732,500	2,809
2014-12-22	2,725	2,775	2,723	2,772	665,500	2,772
2014-12-19	2,708	2,724	2,695	2,722	1,017,300	2,722
2014-12-18	2,671	2,684	2,628	2,639	993,400	2,639
2014-12-17	2,576	2,606	2,572	2,598	1,127,600	2,598
2014-12-16	2,625	2,631	2,574	2,593	1,399,700	2,593
2014-12-15	2,668	2,702	2,639	2,685	1,104,300	2,685
2014-12-12	2,720	2,759	2,707	2,723	2,386,600	2,723
2014-12-11	2,700	2,718	2,663	2,702	1,130,500	2,702
2014-12-10	2,800	2,813	2,709	2,725	1,103,300	2,725
2014-12-09	2,789	2,819	2,782	2,814	754,300	2,814
2014-12-08	2,815	2,820	2,794	2,816	702,400	2,816
2014-12-05	2,798	2,822	2,795	2,811	606,500	2,811
2014-12-04	2,860	2,870	2,814	2,826	1,263,100	2,826
2014-12-03	2,850	2,870	2,825	2,831	675,800	2,831
2014-12-02	2,808	2,847	2,803	2,843	589,200	2,843
2014-12-01	2,791	2,840	2,790	2,836	973,800	2,836
2014-11-28	2,805	2,830	2,795	2,810	887,900	2,810
2014-11-27	2,807	2,820	2,778	2,778	609,300	2,778
2014-11-26	2,771	2,809	2,763	2,801	906,500	2,801
2014-11-25	2,807	2,816	2,774	2,785	596,100	2,785
2014-11-21	2,760	2,780	2,726	2,776	761,100	2,776
2014-11-20	2,788	2,810	2,762	2,779	818,600	2,779
2014-11-19	2,770	2,805	2,758	2,760	864,000	2,760
2014-11-18	2,753	2,773	2,743	2,763	793,500	2,763
2014-11-17	2,804	2,804	2,707	2,721	1,001,900	2,721
2014-11-14	2,809	2,809	2,764	2,807	1,754,000	2,807
2014-11-13	2,756	2,794	2,742	2,789	774,600	2,789
2014-11-12	2,784	2,793	2,747	2,755	1,112,300	2,755
2014-11-11	2,750	2,781	2,725	2,768	1,196,700	2,768
2014-11-10	2,734	2,761	2,721	2,753	594,700	2,753
2014-11-07	2,724	2,763	2,722	2,762	880,900	2,762
2014-11-06	2,769	2,770	2,705	2,716	1,540,600	2,716
2014-11-05	2,759	2,797	2,750	2,775	2,022,500	2,775
2014-11-04	2,800	2,820	2,726	2,790	2,662,100	2,790
2014-10-31	2,640	2,779	2,591	2,750	2,110,200	2,750
2014-10-30	2,589	2,632	2,579	2,602	1,268,200	2,602
2014-10-29	2,495	2,570	2,491	2,561	1,005,600	2,561
2014-10-28	2,458	2,474	2,446	2,470	587,600	2,470
2014-10-27	2,461	2,474	2,451	2,467	526,800	2,467
2014-10-24	2,453	2,464	2,430	2,443	966,500	2,443
2014-10-23	2,387	2,418	2,374	2,403	893,800	2,403
2014-10-22	2,408	2,440	2,382	2,415	1,396,800	2,415
2014-10-21	2,437	2,445	2,376	2,381	1,385,000	2,381
2014-10-20	2,442	2,464	2,430	2,446	1,301,600	2,446
2014-10-17	2,402	2,424	2,389	2,392	1,749,600	2,392
2014-10-16	2,393	2,414	2,380	2,396	1,376,800	2,396
2014-10-15	2,464	2,489	2,453	2,481	865,700	2,481
2014-10-14	2,455	2,489	2,452	2,458	1,015,800	2,458
2014-10-10	2,507	2,531	2,481	2,512	1,644,100	2,512
2014-10-09	2,556	2,568	2,518	2,521	945,500	2,521
2014-10-08	2,523	2,560	2,517	2,547	1,002,100	2,547
2014-10-07	2,578	2,593	2,558	2,564	754,400	2,564
2014-10-06	2,591	2,610	2,581	2,594	563,700	2,594
2014-10-03	2,551	2,581	2,548	2,572	660,100	2,572
2014-10-02	2,627	2,633	2,578	2,581	1,156,100	2,581
2014-10-01	2,675	2,693	2,651	2,652	875,900	2,652
2014-09-30	2,695	2,697	2,651	2,672	931,300	2,672
2014-09-29	2,716	2,723	2,705	2,718	431,800	2,718
2014-09-26	2,688	2,709	2,684	2,704	723,700	2,704
2014-09-25	2,736	2,759	2,729	2,757	846,400	2,757
2014-09-24	2,690	2,718	2,677	2,715	657,000	2,715
2014-09-22	2,709	2,720	2,689	2,705	578,100	2,705
2014-09-19	2,663	2,716	2,663	2,710	1,178,000	2,710
2014-09-18	2,653	2,670	2,638	2,654	938,200	2,654
2014-09-17	2,648	2,655	2,626	2,632	699,200	2,632
2014-09-16	2,627	2,660	2,626	2,642	1,116,600	2,642
2014-09-12	2,635	2,645	2,615	2,631	3,375,500	2,631
2014-09-11	2,685	2,700	2,664	2,673	988,200	2,673
2014-09-10	2,670	2,681	2,661	2,678	929,200	2,678
2014-09-09	2,739	2,741	2,685	2,689	942,700	2,689
2014-09-08	2,727	2,733	2,716	2,725	672,700	2,725
2014-09-05	2,783	2,786	2,725	2,731	554,800	2,731
2014-09-04	2,769	2,805	2,746	2,752	760,700	2,752
2014-09-03	2,795	2,810	2,775	2,776	622,800	2,776
2014-09-02	2,755	2,793	2,755	2,783	812,700	2,783
2014-09-01	2,744	2,750	2,713	2,734	507,500	2,734
2014-08-29	2,744	2,747	2,718	2,745	695,000	2,745
2014-08-28	2,786	2,812	2,750	2,758	1,189,200	2,758
2014-08-27	2,757	2,768	2,750	2,763	553,200	2,763
2014-08-26	2,757	2,767	2,745	2,759	317,600	2,759
2014-08-25	2,766	2,776	2,744	2,767	526,200	2,767
2014-08-22	2,760	2,783	2,735	2,737	520,400	2,737
2014-08-21	2,761	2,784	2,750	2,771	560,200	2,771
2014-08-20	2,781	2,781	2,749	2,757	365,700	2,757
2014-08-19	2,769	2,793	2,763	2,768	561,600	2,768
2014-08-18	2,737	2,757	2,730	2,737	523,600	2,737
2014-08-15	2,738	2,759	2,720	2,750	640,600	2,750
2014-08-14	2,749	2,764	2,738	2,747	604,100	2,747
2014-08-13	2,718	2,749	2,714	2,743	542,400	2,743
2014-08-12	2,751	2,776	2,730	2,741	507,800	2,741
2014-08-11	2,720	2,746	2,704	2,741	581,500	2,741
2014-08-08	2,710	2,723	2,650	2,651	1,257,700	2,651
2014-08-07	2,739	2,746	2,704	2,744	803,400	2,744
2014-08-06	2,760	2,765	2,728	2,739	741,100	2,739
2014-08-05	2,816	2,819	2,746	2,756	1,113,600	2,756
2014-08-04	2,786	2,824	2,774	2,814	680,600	2,814
2014-08-01	2,849	2,856	2,810	2,818	1,025,600	2,818
2014-07-31	2,942	2,964	2,859	2,899	982,900	2,899
2014-07-30	2,938	2,942	2,906	2,922	489,200	2,922
2014-07-29	2,892	2,954	2,887	2,915	887,100	2,915
2014-07-28	2,920	2,948	2,905	2,947	443,700	2,947
2014-07-25	2,933	2,934	2,902	2,929	381,400	2,929
2014-07-24	2,933	2,938	2,881	2,898	769,500	2,898
2014-07-23	2,929	2,958	2,920	2,948	520,800	2,948
2014-07-22	2,925	2,930	2,903	2,917	578,600	2,917
2014-07-18	2,900	2,901	2,855	2,896	846,100	2,896
2014-07-17	2,980	3,040	2,943	2,958	1,100,400	2,958
2014-07-16	2,945	2,958	2,924	2,930	419,100	2,930
2014-07-15	2,930	2,964	2,930	2,952	495,200	2,952
2014-07-14	2,934	2,944	2,907	2,927	511,200	2,927
2014-07-11	2,864	2,910	2,863	2,908	950,700	2,908
2014-07-10	2,934	2,937	2,881	2,883	481,400	2,883
2014-07-09	2,866	2,901	2,862	2,898	327,000	2,898
2014-07-08	2,870	2,909	2,852	2,887	372,100	2,887
2014-07-07	2,910	2,946	2,893	2,894	462,700	2,894
2014-07-04	2,917	2,944	2,901	2,932	663,400	2,932
2014-07-03	2,887	2,890	2,847	2,861	989,600	2,861
2014-07-02	2,936	2,953	2,902	2,910	641,900	2,910
2014-07-01	2,912	2,967	2,906	2,944	608,500	2,944
2014-06-30	2,904	2,928	2,895	2,913	615,700	2,913
2014-06-27	2,916	2,958	2,868	2,881	1,121,500	2,881
2014-06-26	2,862	2,891	2,851	2,885	483,300	2,885
2014-06-25	2,860	2,880	2,834	2,846	524,400	2,846
2014-06-24	2,861	2,905	2,832	2,895	461,200	2,895
2014-06-23	2,898	2,898	2,869	2,882	469,400	2,882
2014-06-20	2,867	2,915	2,867	2,877	856,700	2,877
2014-06-19	2,835	2,888	2,832	2,887	895,600	2,887
2014-06-18	2,840	2,857	2,816	2,848	513,500	2,848
2014-06-17	2,788	2,868	2,788	2,817	1,037,400	2,817
2014-06-16	2,768	2,791	2,739	2,752	478,200	2,752
2014-06-13	2,753	2,797	2,731	2,787	1,480,400	2,787
2014-06-12	2,723	2,772	2,704	2,764	651,400	2,764
2014-06-11	2,699	2,755	2,697	2,746	366,500	2,746
2014-06-10	2,742	2,757	2,703	2,712	489,100	2,712
2014-06-09	2,768	2,779	2,744	2,746	356,700	2,746
2014-06-06	2,740	2,760	2,726	2,740	585,700	2,740
2014-06-05	2,750	2,759	2,712	2,731	572,400	2,731
2014-06-04	2,747	2,751	2,722	2,733	562,500	2,733
2014-06-03	2,787	2,789	2,755	2,763	545,700	2,763
2014-06-02	2,725	2,766	2,721	2,762	646,000	2,762
2014-05-30	2,715	2,741	2,676	2,695	830,600	2,695
2014-05-29	2,689	2,728	2,689	2,715	298,300	2,715
2014-05-28	2,699	2,734	2,688	2,717	567,900	2,717
2014-05-27	2,699	2,732	2,696	2,700	683,900	2,700
2014-05-26	2,693	2,713	2,680	2,707	452,600	2,707
2014-05-23	2,650	2,700	2,642	2,673	529,100	2,673
2014-05-22	2,615	2,658	2,596	2,650	556,900	2,650
2014-05-21	2,582	2,604	2,553	2,584	508,500	2,584
2014-05-20	2,583	2,603	2,547	2,591	463,800	2,591
2014-05-19	2,625	2,625	2,578	2,583	503,800	2,583
2014-05-16	2,572	2,611	2,553	2,606	651,600	2,606
2014-05-15	2,614	2,628	2,590	2,625	535,400	2,625
2014-05-14	2,620	2,629	2,590	2,629	573,200	2,629
2014-05-13	2,614	2,625	2,576	2,621	763,900	2,621
2014-05-12	2,574	2,593	2,546	2,560	510,600	2,560
2014-05-09	2,583	2,642	2,572	2,602	1,001,200	2,602
2014-05-08	2,576	2,620	2,574	2,593	773,900	2,593
2014-05-07	2,556	2,574	2,524	2,534	1,137,600	2,534
2014-05-02	2,603	2,618	2,561	2,569	1,429,100	2,569
2014-05-01	2,674	2,674	2,582	2,625	1,629,500	2,625
2014-04-30	2,751	2,757	2,684	2,689	780,900	2,689
2014-04-28	2,700	2,734	2,690	2,708	537,300	2,708
2014-04-25	2,692	2,763	2,675	2,710	914,300	2,710
2014-04-24	2,687	2,699	2,655	2,674	671,200	2,674
2014-04-23	2,668	2,686	2,656	2,679	603,500	2,679
2014-04-22	2,660	2,677	2,633	2,634	553,800	2,634
2014-04-21	2,636	2,660	2,632	2,639	373,700	2,639
2014-04-18	2,660	2,660	2,622	2,635	533,400	2,635
2014-04-17	2,610	2,670	2,601	2,659	989,300	2,659
2014-04-16	2,577	2,631	2,565	2,627	1,001,900	2,627
2014-04-15	2,511	2,589	2,501	2,555	1,308,800	2,555
2014-04-14	2,435	2,480	2,430	2,453	606,500	2,453
2014-04-11	2,418	2,461	2,416	2,440	1,809,000	2,440
2014-04-10	2,526	2,548	2,496	2,511	626,500	2,511
2014-04-09	2,563	2,563	2,495	2,508	851,300	2,508
2014-04-08	2,576	2,598	2,548	2,570	563,200	2,570
2014-04-07	2,581	2,615	2,568	2,579	530,000	2,579
2014-04-04	2,627	2,637	2,610	2,627	416,700	2,627
2014-04-03	2,635	2,644	2,614	2,627	527,000	2,627
2014-04-02	2,611	2,646	2,606	2,631	762,500	2,631
2014-04-01	2,620	2,636	2,585	2,610	872,400	2,610
2014-03-31	2,570	2,627	2,550	2,620	1,172,400	2,620
2014-03-28	2,516	2,558	2,489	2,551	747,800	2,551
2014-03-27	2,436	2,520	2,405	2,515	952,200	2,515
2014-03-26	2,454	2,474	2,440	2,464	741,000	2,464
2014-03-25	2,421	2,482	2,420	2,454	725,400	2,454
2014-03-24	2,528	2,538	2,436	2,449	1,368,800	2,449
2014-03-20	2,478	2,523	2,461	2,481	1,598,300	2,481
2014-03-19	2,466	2,489	2,416	2,453	850,300	2,453
2014-03-18	2,416	2,437	2,403	2,413	488,900	2,413
2014-03-17	2,387	2,397	2,356	2,381	992,600	2,381
2014-03-14	2,449	2,465	2,395	2,410	2,810,600	2,410
2014-03-13	2,522	2,552	2,510	2,527	601,200	2,527
2014-03-12	2,530	2,542	2,487	2,519	879,400	2,519
2014-03-11	2,571	2,586	2,538	2,573	859,900	2,573
2014-03-10	2,555	2,575	2,532	2,575	528,600	2,575
2014-03-07	2,585	2,592	2,557	2,580	603,700	2,580
2014-03-06	2,533	2,572	2,495	2,561	689,700	2,561
2014-03-05	2,508	2,534	2,505	2,514	710,400	2,514
2014-03-04	2,425	2,490	2,425	2,484	577,300	2,484
2014-03-03	2,473	2,491	2,423	2,475	668,200	2,475
2014-02-28	2,511	2,540	2,484	2,504	700,500	2,504
2014-02-27	2,522	2,545	2,495	2,523	911,000	2,523
2014-02-26	2,539	2,565	2,518	2,522	952,000	2,522
2014-02-25	2,549	2,590	2,543	2,568	1,456,600	2,568
2014-02-24	2,478	2,529	2,468	2,519	1,640,700	2,519
2014-02-21	2,411	2,488	2,400	2,473	1,712,500	2,473
2014-02-20	2,369	2,375	2,311	2,314	738,300	2,314
2014-02-19	2,368	2,399	2,365	2,379	522,100	2,379
2014-02-18	2,338	2,414	2,331	2,406	866,000	2,406
2014-02-17	2,291	2,328	2,276	2,323	483,900	2,323
2014-02-14	2,333	2,363	2,278	2,294	1,337,000	2,294
2014-02-13	2,372	2,389	2,334	2,345	730,800	2,345
2014-02-12	2,370	2,406	2,365	2,385	831,300	2,385
2014-02-10	2,379	2,380	2,338	2,360	719,500	2,360
2014-02-07	2,313	2,359	2,312	2,354	780,600	2,354
2014-02-06	2,292	2,306	2,265	2,278	1,004,700	2,278
2014-02-05	2,320	2,327	2,242	2,283	1,577,000	2,283
2014-02-04	2,388	2,388	2,281	2,283	1,935,400	2,283
2014-02-03	2,416	2,437	2,406	2,412	965,100	2,412
2014-01-31	2,493	2,499	2,420	2,437	1,329,500	2,437
2014-01-30	2,446	2,459	2,418	2,457	1,662,900	2,457
2014-01-29	2,529	2,550	2,492	2,550	1,353,400	2,550
2014-01-28	2,469	2,482	2,432	2,446	992,900	2,446
2014-01-27	2,450	2,482	2,447	2,452	1,194,700	2,452
2014-01-24	2,552	2,569	2,511	2,534	1,295,400	2,534
2014-01-23	2,650	2,655	2,581	2,585	1,116,000	2,585
2014-01-22	2,602	2,649	2,588	2,643	2,025,200	2,643
2014-01-21	2,579	2,615	2,577	2,581	1,301,700	2,581
2014-01-20	2,541	2,571	2,515	2,564	1,391,400	2,564
2014-01-17	2,480	2,525	2,473	2,520	1,281,500	2,520
2014-01-16	2,508	2,533	2,469	2,473	725,700	2,473
2014-01-15	2,459	2,506	2,452	2,506	1,385,000	2,506
2014-01-14	2,430	2,459	2,403	2,411	2,586,400	2,411
2014-01-10	2,507	2,545	2,501	2,521	1,778,400	2,521
2014-01-09	2,561	2,576	2,528	2,539	1,011,100	2,539
2014-01-08	2,538	2,586	2,527	2,586	887,300	2,586
2014-01-07	2,526	2,540	2,498	2,509	926,100	2,509
2014-01-06	2,581	2,608	2,538	2,548	1,510,400	2,548

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31