8015 豊田通商(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,863	2,890	2,841	2,849	448,200	949.67
2015-12-29	2,830	2,875	2,799	2,863	418,200	954.33
2015-12-28	2,813	2,865	2,807	2,855	315,100	951.67
2015-12-25	2,853	2,853	2,784	2,790	361,600	930
2015-12-24	2,843	2,881	2,818	2,831	530,400	943.67
2015-12-22	2,812	2,823	2,794	2,801	591,500	933.67
2015-12-21	2,785	2,815	2,752	2,783	672,400	927.67
2015-12-18	2,872	2,955	2,807	2,811	1,226,500	937
2015-12-17	2,893	2,914	2,874	2,877	1,010,400	959
2015-12-16	2,759	2,829	2,750	2,825	909,400	941.67
2015-12-15	2,783	2,789	2,729	2,729	579,900	909.67
2015-12-14	2,764	2,781	2,724	2,765	675,300	921.67
2015-12-11	2,769	2,849	2,769	2,834	1,755,400	944.67
2015-12-10	2,792	2,828	2,775	2,792	725,900	930.67
2015-12-09	2,768	2,822	2,767	2,800	903,100	933.33
2015-12-08	2,853	2,861	2,785	2,797	402,500	932.33
2015-12-07	2,860	2,876	2,841	2,859	446,800	953
2015-12-04	2,845	2,861	2,821	2,835	559,700	945
2015-12-03	2,908	2,929	2,886	2,923	453,300	974.33
2015-12-02	2,904	2,931	2,894	2,907	555,700	969
2015-12-01	2,788	2,939	2,788	2,928	848,700	976
2015-11-30	2,932	2,932	2,873	2,888	681,300	962.67
2015-11-27	2,961	2,970	2,929	2,938	416,600	979.33
2015-11-26	2,950	2,968	2,931	2,945	645,000	981.67
2015-11-25	2,958	2,962	2,932	2,941	568,600	980.33
2015-11-24	2,948	2,970	2,922	2,961	482,300	987
2015-11-20	2,973	2,973	2,914	2,943	601,400	981
2015-11-19	2,958	2,990	2,942	2,959	781,400	986.33
2015-11-18	2,950	2,951	2,904	2,925	704,800	975
2015-11-17	2,930	2,959	2,901	2,938	762,200	979.33
2015-11-16	2,860	2,894	2,837	2,885	585,200	961.67
2015-11-13	2,898	2,912	2,863	2,908	840,600	969.33
2015-11-12	2,908	2,937	2,881	2,932	419,500	977.33
2015-11-11	2,900	2,935	2,890	2,912	690,100	970.67
2015-11-10	2,855	2,908	2,850	2,900	698,200	966.67
2015-11-09	2,812	2,889	2,812	2,878	1,014,100	959.33
2015-11-06	2,766	2,792	2,754	2,786	538,500	928.67
2015-11-05	2,743	2,778	2,728	2,734	586,500	911.33
2015-11-04	2,740	2,797	2,715	2,727	812,200	909
2015-11-02	2,695	2,727	2,669	2,683	769,600	894.33
2015-10-30	2,793	2,837	2,723	2,784	834,100	928
2015-10-29	2,770	2,795	2,742	2,777	545,500	925.67
2015-10-28	2,752	2,769	2,724	2,761	559,800	920.33
2015-10-27	2,789	2,818	2,728	2,742	738,300	914
2015-10-26	2,783	2,885	2,781	2,820	1,611,400	940
2015-10-23	2,844	2,863	2,821	2,833	822,700	944.33
2015-10-22	2,762	2,802	2,745	2,776	544,500	925.33
2015-10-21	2,688	2,817	2,657	2,804	781,900	934.67
2015-10-20	2,690	2,703	2,651	2,685	726,400	895
2015-10-19	2,734	2,744	2,676	2,686	851,700	895.33
2015-10-16	2,783	2,797	2,733	2,761	766,000	920.33
2015-10-15	2,729	2,777	2,688	2,762	473,200	920.67
2015-10-14	2,768	2,794	2,715	2,730	660,500	910
2015-10-13	2,787	2,837	2,756	2,795	1,071,200	931.67
2015-10-09	2,693	2,842	2,668	2,832	1,787,100	944
2015-10-08	2,677	2,723	2,607	2,619	1,199,500	873
2015-10-07	2,624	2,715	2,623	2,700	989,100	900
2015-10-06	2,647	2,662	2,593	2,608	744,800	869.33
2015-10-05	2,547	2,601	2,543	2,583	582,400	861
2015-10-02	2,519	2,538	2,491	2,508	630,500	836
2015-10-01	2,523	2,573	2,478	2,536	865,200	845.33
2015-09-30	2,520	2,536	2,469	2,513	640,700	837.67
2015-09-29	2,551	2,551	2,447	2,454	920,600	818
2015-09-28	2,661	2,685	2,573	2,588	653,300	862.67
2015-09-25	2,624	2,670	2,610	2,670	805,100	890
2015-09-24	2,670	2,704	2,602	2,606	703,600	868.67
2015-09-18	2,740	2,754	2,671	2,697	766,000	899
2015-09-17	2,773	2,797	2,737	2,754	951,400	918
2015-09-16	2,784	2,811	2,755	2,777	514,400	925.67
2015-09-15	2,766	2,815	2,733	2,740	711,300	913.33
2015-09-14	2,807	2,815	2,719	2,729	559,800	909.67
2015-09-11	2,825	2,855	2,774	2,784	2,128,900	928
2015-09-10	2,780	2,855	2,780	2,842	565,900	947.33
2015-09-09	2,739	2,870	2,722	2,870	1,043,700	956.67
2015-09-08	2,693	2,722	2,640	2,643	652,500	881
2015-09-07	2,612	2,699	2,604	2,680	669,100	893.33
2015-09-04	2,719	2,737	2,608	2,635	703,800	878.33
2015-09-03	2,678	2,725	2,675	2,693	667,000	897.67
2015-09-02	2,669	2,738	2,656	2,681	855,200	893.67
2015-09-01	2,790	2,803	2,707	2,708	709,400	902.67
2015-08-31	2,790	2,808	2,748	2,794	872,300	931.33
2015-08-28	2,761	2,824	2,755	2,804	913,500	934.67
2015-08-27	2,680	2,710	2,652	2,673	1,098,900	891
2015-08-26	2,574	2,660	2,563	2,652	1,468,900	884
2015-08-25	2,626	2,720	2,581	2,602	1,738,100	867.33
2015-08-24	2,785	2,799	2,706	2,720	1,085,200	906.67
2015-08-21	2,822	2,862	2,810	2,819	684,100	939.67
2015-08-20	2,924	2,933	2,880	2,883	542,100	961
2015-08-19	2,997	3,005	2,931	2,931	743,900	977
2015-08-18	3,010	3,045	3,000	3,025	397,200	1,008.33
2015-08-17	3,000	3,025	2,981	2,999	426,500	999.67
2015-08-14	2,977	2,992	2,941	2,967	667,300	989
2015-08-13	2,969	3,025	2,960	2,999	783,500	999.67
2015-08-12	2,992	3,045	2,956	2,960	813,500	986.67
2015-08-11	3,030	3,095	2,988	2,993	732,800	997.67
2015-08-10	2,979	2,994	2,934	2,987	652,500	995.67
2015-08-07	2,975	3,015	2,956	3,005	680,000	1,001.67
2015-08-06	2,985	3,010	2,957	2,966	746,800	988.67
2015-08-05	2,911	2,980	2,902	2,935	1,109,400	978.33
2015-08-04	2,950	2,974	2,902	2,907	975,900	969
2015-08-03	2,886	2,991	2,876	2,963	1,797,300	987.67
2015-07-31	3,165	3,215	3,110	3,145	1,001,700	1,048.33
2015-07-30	3,140	3,245	3,140	3,235	630,500	1,078.33
2015-07-29	3,105	3,130	3,070	3,110	430,600	1,036.67
2015-07-28	3,140	3,140	3,070	3,115	686,400	1,038.33
2015-07-27	3,155	3,175	3,140	3,165	527,400	1,055
2015-07-24	3,210	3,215	3,155	3,155	518,200	1,051.67
2015-07-23	3,260	3,260	3,195	3,225	415,800	1,075
2015-07-22	3,220	3,240	3,200	3,220	409,700	1,073.33
2015-07-21	3,245	3,265	3,225	3,265	360,400	1,088.33
2015-07-17	3,215	3,235	3,200	3,215	418,400	1,071.67
2015-07-16	3,220	3,245	3,190	3,240	533,600	1,080
2015-07-15	3,225	3,230	3,185	3,200	466,900	1,066.67
2015-07-14	3,200	3,230	3,180	3,190	974,200	1,063.33
2015-07-13	3,170	3,215	3,160	3,185	486,700	1,061.67
2015-07-10	3,150	3,215	3,120	3,155	1,203,500	1,051.67
2015-07-09	3,090	3,145	3,020	3,145	1,020,700	1,048.33
2015-07-08	3,270	3,280	3,145	3,150	911,600	1,050
2015-07-07	3,330	3,340	3,300	3,305	615,600	1,101.67
2015-07-06	3,350	3,380	3,300	3,305	738,400	1,101.67
2015-07-03	3,370	3,430	3,340	3,420	650,500	1,140
2015-07-02	3,415	3,420	3,370	3,390	517,600	1,130
2015-07-01	3,295	3,415	3,280	3,400	822,300	1,133.33
2015-06-30	3,240	3,310	3,230	3,285	872,200	1,095
2015-06-29	3,295	3,295	3,225	3,225	738,700	1,075
2015-06-26	3,395	3,395	3,325	3,340	352,000	1,113.33
2015-06-25	3,430	3,430	3,365	3,375	338,600	1,125
2015-06-24	3,395	3,445	3,375	3,425	730,200	1,141.67
2015-06-23	3,305	3,370	3,295	3,360	560,100	1,120
2015-06-22	3,280	3,315	3,270	3,305	467,700	1,101.67
2015-06-19	3,305	3,335	3,275	3,315	827,100	1,105
2015-06-18	3,320	3,320	3,255	3,290	722,900	1,096.67
2015-06-17	3,335	3,355	3,280	3,295	498,600	1,098.33
2015-06-16	3,345	3,385	3,320	3,335	618,600	1,111.67
2015-06-15	3,375	3,400	3,355	3,390	524,700	1,130
2015-06-12	3,435	3,440	3,390	3,430	1,690,200	1,143.33
2015-06-11	3,340	3,395	3,335	3,395	871,400	1,131.67
2015-06-10	3,385	3,390	3,295	3,315	1,459,700	1,105
2015-06-09	3,425	3,455	3,400	3,410	833,600	1,136.67
2015-06-08	3,465	3,525	3,435	3,480	785,700	1,160
2015-06-05	3,410	3,420	3,370	3,385	503,800	1,128.33
2015-06-04	3,425	3,430	3,380	3,400	520,000	1,133.33
2015-06-03	3,405	3,440	3,390	3,425	566,200	1,141.67
2015-06-02	3,480	3,480	3,410	3,435	443,700	1,145
2015-06-01	3,455	3,465	3,415	3,450	460,400	1,150
2015-05-29	3,435	3,495	3,435	3,485	1,021,200	1,161.67
2015-05-28	3,480	3,480	3,415	3,435	704,600	1,145
2015-05-27	3,445	3,465	3,425	3,465	500,900	1,155
2015-05-26	3,445	3,455	3,405	3,450	650,000	1,150
2015-05-25	3,420	3,460	3,420	3,445	640,800	1,148.33
2015-05-22	3,390	3,410	3,365	3,390	756,900	1,130
2015-05-21	3,310	3,425	3,295	3,395	1,515,400	1,131.67
2015-05-20	3,290	3,330	3,275	3,310	974,700	1,103.33
2015-05-19	3,235	3,290	3,215	3,280	815,600	1,093.33
2015-05-18	3,180	3,230	3,180	3,230	599,300	1,076.67
2015-05-15	3,195	3,195	3,140	3,175	670,400	1,058.33
2015-05-14	3,160	3,185	3,140	3,150	813,900	1,050
2015-05-13	3,180	3,225	3,165	3,200	1,102,600	1,066.67
2015-05-12	3,135	3,160	3,105	3,160	1,137,000	1,053.33
2015-05-11	3,080	3,115	3,065	3,100	767,800	1,033.33
2015-05-08	3,050	3,085	3,040	3,055	1,281,200	1,018.33
2015-05-07	3,055	3,080	3,020	3,065	1,411,000	1,021.67
2015-05-01	3,085	3,110	3,055	3,090	1,184,700	1,030
2015-04-30	3,100	3,140	3,070	3,090	1,360,600	1,030
2015-04-28	3,220	3,240	3,110	3,135	1,443,300	1,045
2015-04-27	3,185	3,195	3,135	3,195	710,900	1,065
2015-04-24	3,260	3,260	3,145	3,160	1,429,100	1,053.33
2015-04-23	3,295	3,315	3,265	3,285	858,300	1,095
2015-04-22	3,270	3,310	3,255	3,310	706,700	1,103.33
2015-04-21	3,225	3,260	3,170	3,255	716,000	1,085
2015-04-20	3,200	3,235	3,155	3,220	575,600	1,073.33
2015-04-17	3,205	3,240	3,205	3,225	476,500	1,075
2015-04-16	3,175	3,230	3,175	3,225	626,000	1,075
2015-04-15	3,190	3,215	3,170	3,190	572,200	1,063.33
2015-04-14	3,200	3,200	3,170	3,200	543,500	1,066.67
2015-04-13	3,290	3,290	3,210	3,230	601,900	1,076.67
2015-04-10	3,305	3,310	3,235	3,255	1,167,000	1,085
2015-04-09	3,270	3,285	3,260	3,275	366,400	1,091.67
2015-04-08	3,310	3,320	3,250	3,265	759,200	1,088.33
2015-04-07	3,250	3,340	3,250	3,310	748,900	1,103.33
2015-04-06	3,210	3,235	3,200	3,230	270,800	1,076.67
2015-04-03	3,205	3,240	3,195	3,240	349,800	1,080
2015-04-02	3,160	3,245	3,155	3,225	874,600	1,075
2015-04-01	3,165	3,175	3,130	3,135	804,800	1,045
2015-03-31	3,265	3,295	3,185	3,185	1,044,400	1,061.67
2015-03-30	3,240	3,270	3,185	3,260	838,100	1,086.67
2015-03-27	3,270	3,300	3,205	3,230	865,600	1,076.67
2015-03-26	3,295	3,325	3,265	3,295	936,900	1,098.33
2015-03-25	3,310	3,325	3,280	3,300	890,000	1,100
2015-03-24	3,310	3,330	3,285	3,305	772,900	1,101.67
2015-03-23	3,285	3,310	3,280	3,305	524,800	1,101.67
2015-03-20	3,260	3,295	3,230	3,285	901,900	1,095
2015-03-19	3,230	3,255	3,215	3,230	643,700	1,076.67
2015-03-18	3,215	3,235	3,215	3,230	624,900	1,076.67
2015-03-17	3,235	3,245	3,205	3,215	617,200	1,071.67
2015-03-16	3,215	3,235	3,190	3,215	616,000	1,071.67
2015-03-13	3,225	3,230	3,185	3,205	2,399,800	1,068.33
2015-03-12	3,215	3,225	3,190	3,225	553,500	1,075
2015-03-11	3,180	3,235	3,160	3,205	592,600	1,068.33
2015-03-10	3,230	3,265	3,190	3,200	733,000	1,066.67
2015-03-09	3,210	3,260	3,200	3,230	795,500	1,076.67
2015-03-06	3,225	3,260	3,220	3,240	727,900	1,080
2015-03-05	3,220	3,235	3,210	3,220	772,600	1,073.33
2015-03-04	3,240	3,255	3,205	3,230	1,032,600	1,076.67
2015-03-03	3,310	3,325	3,250	3,285	869,300	1,095
2015-03-02	3,310	3,345	3,285	3,315	709,900	1,105
2015-02-27	3,335	3,350	3,275	3,315	1,122,900	1,105
2015-02-26	3,250	3,335	3,245	3,325	1,246,300	1,108.33
2015-02-25	3,225	3,270	3,220	3,260	759,400	1,086.67
2015-02-24	3,145	3,225	3,130	3,220	1,296,900	1,073.33
2015-02-23	3,150	3,160	3,125	3,145	579,500	1,048.33
2015-02-20	3,115	3,140	3,105	3,120	652,100	1,040
2015-02-19	3,115	3,130	3,085	3,110	857,800	1,036.67
2015-02-18	3,055	3,140	3,035	3,135	1,515,900	1,045
2015-02-17	2,997	3,030	2,990	3,025	442,400	1,008.33
2015-02-16	2,981	3,025	2,957	3,020	744,000	1,006.67
2015-02-13	2,944	2,970	2,926	2,947	1,010,900	982.33
2015-02-12	3,000	3,010	2,964	2,980	891,900	993.33
2015-02-10	2,942	2,994	2,935	2,972	519,900	990.67
2015-02-09	2,980	3,000	2,940	2,964	605,800	988
2015-02-06	2,960	2,975	2,930	2,969	649,000	989.67
2015-02-05	2,929	2,952	2,880	2,935	851,400	978.33
2015-02-04	2,870	2,949	2,870	2,926	1,188,700	975.33
2015-02-03	2,802	2,840	2,751	2,834	1,156,600	944.67
2015-02-02	2,770	2,817	2,751	2,786	674,400	928.67
2015-01-30	2,819	2,827	2,791	2,812	600,600	937.33
2015-01-29	2,791	2,818	2,777	2,783	575,500	927.67
2015-01-28	2,786	2,828	2,779	2,816	878,400	938.67
2015-01-27	2,787	2,814	2,773	2,812	784,900	937.33
2015-01-26	2,710	2,759	2,698	2,746	546,600	915.33
2015-01-23	2,702	2,749	2,702	2,743	491,400	914.33
2015-01-22	2,649	2,689	2,634	2,688	788,800	896
2015-01-21	2,670	2,693	2,648	2,662	741,000	887.33
2015-01-20	2,659	2,693	2,618	2,689	1,068,000	896.33
2015-01-19	2,612	2,646	2,602	2,629	1,008,900	876.33
2015-01-16	2,553	2,588	2,526	2,575	1,362,200	858.33
2015-01-15	2,592	2,620	2,558	2,609	933,600	869.67
2015-01-14	2,586	2,614	2,572	2,573	1,093,700	857.67
2015-01-13	2,646	2,646	2,582	2,632	977,000	877.33
2015-01-09	2,726	2,729	2,680	2,686	878,500	895.33
2015-01-08	2,700	2,726	2,694	2,699	542,800	899.67
2015-01-07	2,656	2,693	2,643	2,675	687,000	891.67
2015-01-06	2,760	2,760	2,690	2,692	984,200	897.33
2015-01-05	2,797	2,826	2,759	2,802	617,600	934

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