8015 豊田通商(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,025	3,060	3,010	3,045	580,500	3,045
2016-12-29	3,100	3,100	3,035	3,060	536,400	3,060
2016-12-28	3,100	3,120	3,080	3,105	494,700	3,105
2016-12-27	3,060	3,100	3,055	3,080	617,500	3,080
2016-12-26	3,095	3,095	3,050	3,070	542,300	3,070
2016-12-22	3,060	3,075	3,025	3,075	530,600	3,075
2016-12-21	3,065	3,085	3,040	3,055	740,100	3,055
2016-12-20	3,045	3,050	3,015	3,050	785,400	3,050
2016-12-19	3,070	3,070	3,025	3,060	622,900	3,060
2016-12-16	3,080	3,095	3,060	3,075	949,100	3,075
2016-12-15	3,060	3,085	3,035	3,055	822,400	3,055
2016-12-14	3,095	3,095	3,025	3,050	780,000	3,050
2016-12-13	3,060	3,085	3,040	3,085	874,000	3,085
2016-12-12	3,085	3,100	3,030	3,055	1,184,100	3,055
2016-12-09	3,075	3,075	3,030	3,065	1,931,800	3,065
2016-12-08	3,000	3,025	2,977	3,020	847,600	3,020
2016-12-07	2,912	2,961	2,911	2,961	727,700	2,961
2016-12-06	2,957	2,974	2,930	2,941	1,143,300	2,941
2016-12-05	2,910	2,930	2,888	2,908	890,600	2,908
2016-12-02	2,920	2,930	2,894	2,917	916,200	2,917
2016-12-01	2,918	2,964	2,910	2,920	1,175,400	2,920
2016-11-30	2,850	2,866	2,829	2,859	1,293,700	2,859
2016-11-29	2,827	2,841	2,808	2,825	854,600	2,825
2016-11-28	2,829	2,838	2,805	2,828	685,100	2,828
2016-11-25	2,817	2,849	2,804	2,825	657,300	2,825
2016-11-24	2,805	2,820	2,788	2,811	854,300	2,811
2016-11-22	2,717	2,756	2,708	2,749	632,700	2,749
2016-11-21	2,731	2,734	2,710	2,725	595,600	2,725
2016-11-18	2,739	2,744	2,710	2,731	936,400	2,731
2016-11-17	2,682	2,709	2,653	2,703	796,400	2,703
2016-11-16	2,685	2,692	2,661	2,683	756,900	2,683
2016-11-15	2,661	2,680	2,631	2,650	804,800	2,650
2016-11-14	2,612	2,673	2,601	2,661	837,100	2,661
2016-11-11	2,610	2,636	2,574	2,595	1,322,200	2,595
2016-11-10	2,508	2,562	2,492	2,551	1,288,000	2,551
2016-11-09	2,531	2,558	2,324	2,341	1,588,500	2,341
2016-11-08	2,492	2,505	2,477	2,504	606,000	2,504
2016-11-07	2,468	2,485	2,458	2,477	589,800	2,477
2016-11-04	2,454	2,464	2,417	2,441	715,700	2,441
2016-11-02	2,476	2,499	2,455	2,472	798,800	2,472
2016-11-01	2,484	2,514	2,465	2,502	634,400	2,502
2016-10-31	2,500	2,501	2,455	2,483	1,056,100	2,483
2016-10-28	2,490	2,525	2,370	2,517	1,813,500	2,517
2016-10-27	2,463	2,486	2,456	2,472	802,900	2,472
2016-10-26	2,434	2,449	2,414	2,449	554,100	2,449
2016-10-25	2,446	2,456	2,432	2,447	689,200	2,447
2016-10-24	2,417	2,430	2,408	2,429	479,600	2,429
2016-10-21	2,439	2,439	2,410	2,414	623,300	2,414
2016-10-20	2,385	2,434	2,377	2,433	789,000	2,433
2016-10-19	2,382	2,388	2,365	2,377	642,900	2,377
2016-10-17	2,396	2,413	2,387	2,394	502,400	2,394
2016-10-13	2,419	2,432	2,381	2,384	558,000	2,384
2016-10-12	2,390	2,413	2,388	2,403	481,600	2,403
2016-10-11	2,416	2,427	2,391	2,409	952,200	2,409
2016-10-07	2,397	2,403	2,382	2,397	436,800	2,397
2016-10-06	2,405	2,421	2,388	2,390	600,100	2,390
2016-10-05	2,350	2,397	2,340	2,386	849,200	2,386
2016-10-04	2,344	2,348	2,316	2,334	938,600	2,334
2016-10-03	2,361	2,361	2,317	2,319	693,200	2,319
2016-09-30	2,323	2,346	2,296	2,331	1,088,000	2,331
2016-09-29	2,348	2,383	2,346	2,356	804,600	2,356
2016-09-28	2,314	2,341	2,300	2,316	896,300	2,316
2016-09-27	2,317	2,346	2,289	2,342	888,700	2,342
2016-09-26	2,371	2,371	2,334	2,338	780,500	2,338
2016-09-23	2,405	2,409	2,377	2,381	723,300	2,381
2016-09-21	2,363	2,393	2,323	2,392	1,072,400	2,392
2016-09-20	2,322	2,373	2,322	2,373	776,000	2,373
2016-09-16	2,372	2,372	2,338	2,353	521,800	2,353
2016-09-15	2,363	2,371	2,332	2,354	727,000	2,354
2016-09-14	2,364	2,388	2,355	2,375	781,100	2,375
2016-09-13	2,400	2,417	2,373	2,391	560,300	2,391
2016-09-12	2,386	2,392	2,358	2,377	552,700	2,377
2016-09-09	2,427	2,440	2,411	2,421	1,289,300	2,421
2016-09-08	2,382	2,405	2,371	2,391	525,200	2,391
2016-09-07	2,365	2,389	2,360	2,385	591,000	2,385
2016-09-06	2,390	2,409	2,376	2,395	669,500	2,395
2016-09-05	2,358	2,394	2,355	2,369	566,200	2,369
2016-09-02	2,381	2,381	2,355	2,371	654,900	2,371
2016-09-01	2,371	2,394	2,361	2,373	832,400	2,373
2016-08-31	2,340	2,378	2,335	2,366	861,700	2,366
2016-08-30	2,313	2,314	2,294	2,302	689,200	2,302
2016-08-29	2,268	2,318	2,267	2,313	848,400	2,313
2016-08-26	2,247	2,253	2,188	2,218	1,134,900	2,218
2016-08-25	2,245	2,256	2,236	2,245	1,089,700	2,245
2016-08-24	2,197	2,257	2,189	2,245	1,034,700	2,245
2016-08-23	2,245	2,268	2,228	2,247	784,600	2,247
2016-08-22	2,271	2,278	2,240	2,271	538,400	2,271
2016-08-19	2,245	2,281	2,241	2,258	670,400	2,258
2016-08-18	2,255	2,287	2,215	2,226	1,302,300	2,226
2016-08-17	2,240	2,276	2,233	2,264	803,600	2,264
2016-08-16	2,303	2,312	2,240	2,244	1,294,200	2,244
2016-08-15	2,347	2,347	2,297	2,310	670,100	2,310
2016-08-12	2,351	2,363	2,330	2,351	1,101,700	2,351
2016-08-10	2,263	2,319	2,255	2,312	1,149,400	2,312
2016-08-09	2,254	2,289	2,254	2,282	1,296,900	2,282
2016-08-08	2,221	2,262	2,219	2,249	1,076,300	2,249
2016-08-05	2,178	2,205	2,158	2,199	1,031,900	2,199
2016-08-04	2,152	2,213	2,132	2,200	1,099,900	2,200
2016-08-03	2,190	2,209	2,131	2,138	1,451,500	2,138
2016-08-02	2,209	2,233	2,202	2,220	943,700	2,220
2016-08-01	2,217	2,276	2,203	2,257	1,217,500	2,257
2016-07-29	2,339	2,364	2,225	2,286	2,019,800	2,286
2016-07-28	2,403	2,408	2,372	2,389	539,900	2,389
2016-07-27	2,387	2,435	2,377	2,405	1,246,800	2,405
2016-07-26	2,461	2,461	2,369	2,384	773,900	2,384
2016-07-25	2,455	2,477	2,440	2,456	636,400	2,456
2016-07-22	2,470	2,476	2,440	2,455	332,300	2,455
2016-07-21	2,492	2,510	2,474	2,490	482,500	2,490
2016-07-20	2,485	2,489	2,433	2,449	650,100	2,449
2016-07-19	2,426	2,489	2,421	2,489	817,400	2,489
2016-07-15	2,410	2,447	2,391	2,420	816,200	2,420
2016-07-14	2,374	2,425	2,358	2,410	552,500	2,410
2016-07-13	2,400	2,421	2,362	2,375	950,300	2,375
2016-07-12	2,331	2,397	2,330	2,346	884,600	2,346
2016-07-11	2,216	2,307	2,204	2,288	891,700	2,288
2016-07-08	2,204	2,228	2,165	2,177	1,180,800	2,177
2016-07-07	2,181	2,224	2,171	2,178	460,700	2,178
2016-07-06	2,195	2,208	2,149	2,192	581,200	2,192
2016-07-05	2,216	2,234	2,203	2,226	382,100	2,226
2016-07-04	2,191	2,242	2,175	2,228	373,400	2,228
2016-07-01	2,200	2,216	2,185	2,203	546,100	2,203
2016-06-30	2,189	2,215	2,176	2,186	795,500	2,186
2016-06-29	2,131	2,182	2,125	2,166	750,000	2,166
2016-06-28	2,078	2,147	2,061	2,122	788,700	2,122
2016-06-27	2,135	2,136	2,072	2,111	644,000	2,111
2016-06-24	2,330	2,344	2,081	2,093	997,500	2,093
2016-06-23	2,282	2,317	2,266	2,313	364,400	2,313
2016-06-22	2,287	2,293	2,244	2,260	564,300	2,260
2016-06-21	2,242	2,291	2,204	2,287	675,600	2,287
2016-06-20	2,227	2,268	2,212	2,256	894,900	2,256
2016-06-17	2,227	2,240	2,194	2,195	1,132,100	2,195
2016-06-16	2,247	2,247	2,169	2,180	759,500	2,180
2016-06-15	2,258	2,269	2,215	2,245	1,082,500	2,245
2016-06-14	2,284	2,298	2,245	2,268	957,600	2,268
2016-06-13	2,293	2,293	2,252	2,255	790,800	2,255
2016-06-10	2,348	2,358	2,312	2,339	1,560,600	2,339
2016-06-09	2,374	2,385	2,350	2,361	507,800	2,361
2016-06-08	2,392	2,401	2,354	2,395	762,800	2,395
2016-06-07	2,356	2,404	2,348	2,391	943,100	2,391
2016-06-06	2,358	2,367	2,331	2,355	1,047,200	2,355
2016-06-03	2,407	2,424	2,389	2,408	666,400	2,408
2016-06-02	2,423	2,430	2,379	2,408	1,360,400	2,408
2016-06-01	2,471	2,540	2,420	2,477	1,451,900	2,477
2016-05-31	2,589	2,622	2,574	2,620	748,200	2,620
2016-05-30	2,560	2,590	2,554	2,588	399,000	2,588
2016-05-27	2,524	2,548	2,507	2,534	512,500	2,534
2016-05-26	2,521	2,543	2,501	2,511	405,200	2,511
2016-05-25	2,520	2,520	2,491	2,505	652,400	2,505
2016-05-24	2,478	2,481	2,441	2,454	591,900	2,454
2016-05-23	2,497	2,503	2,429	2,489	490,700	2,489
2016-05-20	2,496	2,508	2,461	2,504	442,600	2,504
2016-05-19	2,534	2,536	2,467	2,490	574,900	2,490
2016-05-18	2,491	2,542	2,483	2,519	887,600	2,519
2016-05-17	2,482	2,512	2,472	2,508	824,200	2,508
2016-05-16	2,437	2,480	2,427	2,441	594,800	2,441
2016-05-13	2,496	2,499	2,426	2,429	1,138,600	2,429
2016-05-12	2,404	2,449	2,380	2,447	821,300	2,447
2016-05-11	2,461	2,477	2,416	2,423	1,073,300	2,423
2016-05-10	2,398	2,414	2,346	2,397	1,416,100	2,397
2016-05-09	2,381	2,389	2,356	2,366	896,900	2,366
2016-05-06	2,380	2,401	2,318	2,363	1,719,200	2,363
2016-05-02	2,400	2,400	2,302	2,364	1,592,900	2,364
2016-04-28	2,767	2,794	2,505	2,520	1,599,700	2,520
2016-04-27	2,715	2,742	2,695	2,732	909,100	2,732
2016-04-26	2,727	2,745	2,681	2,712	511,600	2,712
2016-04-25	2,714	2,748	2,676	2,733	858,200	2,733
2016-04-22	2,705	2,735	2,631	2,724	1,768,600	2,724
2016-04-21	2,730	2,742	2,660	2,693	2,152,800	2,693
2016-04-20	2,640	2,669	2,629	2,634	982,100	2,634
2016-04-19	2,600	2,623	2,576	2,608	858,200	2,608
2016-04-18	2,494	2,529	2,489	2,501	731,000	2,501
2016-04-15	2,597	2,624	2,587	2,602	597,500	2,602
2016-04-14	2,539	2,609	2,520	2,603	845,500	2,603
2016-04-13	2,434	2,494	2,422	2,482	859,900	2,482
2016-04-12	2,346	2,421	2,345	2,410	550,400	2,410
2016-04-11	2,381	2,396	2,325	2,370	770,300	2,370
2016-04-08	2,308	2,422	2,285	2,382	1,108,400	2,382
2016-04-07	2,332	2,363	2,307	2,331	713,400	2,331
2016-04-06	2,350	2,373	2,321	2,329	699,000	2,329
2016-04-05	2,417	2,417	2,357	2,361	741,400	2,361
2016-04-04	2,425	2,468	2,407	2,437	663,700	2,437
2016-04-01	2,532	2,533	2,423	2,429	823,400	2,429
2016-03-31	2,600	2,600	2,538	2,543	780,200	2,543
2016-03-30	2,615	2,628	2,565	2,570	410,600	2,570
2016-03-29	2,577	2,641	2,555	2,629	460,100	2,629
2016-03-28	2,639	2,649	2,607	2,637	493,500	2,637
2016-03-25	2,577	2,628	2,571	2,623	566,200	2,623
2016-03-24	2,566	2,602	2,533	2,547	680,200	2,547
2016-03-23	2,633	2,659	2,592	2,603	533,900	2,603
2016-03-22	2,629	2,656	2,595	2,650	959,900	2,650
2016-03-18	2,556	2,598	2,526	2,563	647,700	2,563
2016-03-17	2,592	2,606	2,528	2,560	652,900	2,560
2016-03-16	2,568	2,595	2,532	2,559	540,100	2,559
2016-03-15	2,625	2,625	2,554	2,581	583,300	2,581
2016-03-14	2,618	2,625	2,582	2,609	504,800	2,609
2016-03-11	2,507	2,604	2,500	2,582	1,783,100	2,582
2016-03-10	2,590	2,600	2,512	2,557	847,800	2,557
2016-03-09	2,506	2,575	2,464	2,568	1,506,100	2,568
2016-03-08	2,571	2,605	2,522	2,550	1,327,000	2,550
2016-03-07	2,557	2,602	2,530	2,571	949,200	2,571
2016-03-04	2,473	2,558	2,470	2,549	814,000	2,549
2016-03-03	2,410	2,487	2,410	2,462	591,700	2,462
2016-03-02	2,348	2,435	2,303	2,411	914,300	2,411
2016-03-01	2,280	2,298	2,229	2,271	666,000	2,271
2016-02-29	2,342	2,355	2,281	2,281	813,400	2,281
2016-02-26	2,355	2,395	2,316	2,332	553,900	2,332
2016-02-25	2,310	2,350	2,301	2,340	600,900	2,340
2016-02-24	2,293	2,309	2,253	2,290	645,000	2,290
2016-02-23	2,370	2,396	2,308	2,313	926,100	2,313
2016-02-22	2,323	2,365	2,296	2,330	461,700	2,330
2016-02-19	2,360	2,364	2,292	2,333	692,700	2,333
2016-02-18	2,369	2,416	2,352	2,386	813,200	2,386
2016-02-17	2,337	2,383	2,259	2,286	942,600	2,286
2016-02-16	2,286	2,392	2,285	2,356	798,400	2,356
2016-02-15	2,190	2,348	2,190	2,322	1,205,600	2,322
2016-02-12	2,170	2,177	2,079	2,089	1,921,800	2,089
2016-02-10	2,317	2,318	2,208	2,245	1,179,200	2,245
2016-02-09	2,373	2,373	2,309	2,317	801,200	2,317
2016-02-08	2,448	2,476	2,403	2,460	829,200	2,460
2016-02-05	2,450	2,485	2,421	2,471	1,156,300	2,471
2016-02-04	2,485	2,537	2,479	2,495	638,900	2,495
2016-02-03	2,614	2,627	2,481	2,514	1,092,800	2,514
2016-02-02	2,695	2,732	2,683	2,703	577,200	2,703
2016-02-01	2,714	2,761	2,700	2,740	626,900	2,740
2016-01-29	2,660	2,742	2,594	2,713	1,041,800	2,713
2016-01-28	2,613	2,659	2,576	2,621	592,700	2,621
2016-01-27	2,550	2,618	2,550	2,611	731,600	2,611
2016-01-26	2,550	2,550	2,505	2,514	1,009,000	2,514
2016-01-25	2,607	2,626	2,557	2,598	574,200	2,598
2016-01-22	2,520	2,584	2,484	2,574	986,200	2,574
2016-01-21	2,479	2,568	2,429	2,431	1,072,400	2,431
2016-01-20	2,565	2,565	2,470	2,473	755,100	2,473
2016-01-19	2,539	2,591	2,533	2,567	638,700	2,567
2016-01-18	2,528	2,579	2,511	2,562	586,700	2,562
2016-01-15	2,629	2,650	2,563	2,577	669,200	2,577
2016-01-14	2,551	2,581	2,517	2,566	884,600	2,566
2016-01-13	2,595	2,659	2,594	2,640	1,104,000	2,640
2016-01-12	2,615	2,663	2,584	2,585	1,463,700	2,585
2016-01-08	2,667	2,758	2,667	2,699	1,532,400	2,699
2016-01-07	2,766	2,781	2,707	2,708	873,100	2,708
2016-01-06	2,784	2,810	2,739	2,770	692,700	2,770
2016-01-05	2,786	2,824	2,772	2,783	394,200	2,783
2016-01-04	2,810	2,873	2,770	2,786	798,600	2,786

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