8015 豊田通商(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,190	4,210	4,120	4,165	701,200	1,388.33
2020-12-29	4,095	4,200	4,065	4,190	832,900	1,396.67
2020-12-28	4,090	4,120	4,050	4,095	725,800	1,365
2020-12-25	3,965	4,100	3,940	4,070	821,800	1,356.67
2020-12-24	3,860	3,930	3,845	3,930	652,900	1,310
2020-12-23	3,895	3,895	3,790	3,835	602,600	1,278.33
2020-12-22	3,875	3,905	3,840	3,850	577,300	1,283.33
2020-12-21	3,915	3,920	3,850	3,890	547,300	1,296.67
2020-12-18	3,880	3,925	3,855	3,920	929,000	1,306.67
2020-12-17	3,920	3,920	3,870	3,885	664,800	1,295
2020-12-16	3,870	3,930	3,860	3,910	812,000	1,303.33
2020-12-15	3,865	3,950	3,845	3,895	702,300	1,298.33
2020-12-14	3,830	3,930	3,825	3,905	729,200	1,301.67
2020-12-11	3,765	3,800	3,720	3,780	782,800	1,260
2020-12-10	3,815	3,830	3,745	3,750	671,700	1,250
2020-12-09	3,780	3,835	3,775	3,805	532,900	1,268.33
2020-12-08	3,725	3,800	3,715	3,760	487,200	1,253.33
2020-12-07	3,850	3,855	3,765	3,770	565,800	1,256.67
2020-12-04	3,795	3,845	3,780	3,820	647,500	1,273.33
2020-12-03	3,815	3,915	3,805	3,825	859,800	1,275
2020-12-02	3,800	3,855	3,770	3,810	1,089,800	1,270
2020-12-01	3,655	3,750	3,650	3,740	779,800	1,246.67
2020-11-30	3,680	3,685	3,590	3,610	1,414,800	1,203.33
2020-11-27	3,660	3,700	3,640	3,675	722,700	1,225
2020-11-26	3,635	3,675	3,610	3,650	654,200	1,216.67
2020-11-25	3,635	3,720	3,620	3,655	1,348,200	1,218.33
2020-11-24	3,500	3,600	3,500	3,565	943,100	1,188.33
2020-11-20	3,415	3,460	3,390	3,415	585,900	1,138.33
2020-11-19	3,425	3,470	3,420	3,450	669,600	1,150
2020-11-18	3,525	3,525	3,460	3,485	611,800	1,161.67
2020-11-17	3,600	3,610	3,480	3,525	986,000	1,175
2020-11-16	3,400	3,480	3,385	3,455	812,600	1,151.67
2020-11-13	3,340	3,355	3,295	3,340	891,000	1,113.33
2020-11-12	3,365	3,380	3,315	3,350	1,039,600	1,116.67
2020-11-11	3,435	3,460	3,400	3,435	970,600	1,145
2020-11-10	3,445	3,445	3,340	3,370	1,131,800	1,123.33
2020-11-09	3,180	3,280	3,170	3,250	871,300	1,083.33
2020-11-06	3,035	3,160	3,025	3,145	639,100	1,048.33
2020-11-05	3,045	3,095	3,015	3,080	673,900	1,026.67
2020-11-04	3,065	3,105	3,040	3,040	791,100	1,013.33
2020-11-02	2,922	3,045	2,922	3,020	642,600	1,006.67
2020-10-30	3,005	3,030	2,885	2,899	1,173,100	966.33
2020-10-29	2,830	2,871	2,806	2,854	637,100	951.33
2020-10-28	2,931	2,931	2,853	2,864	623,600	954.67
2020-10-27	2,990	2,993	2,959	2,967	498,000	989
2020-10-26	2,998	3,025	2,994	3,010	267,200	1,003.33
2020-10-23	2,989	3,030	2,981	3,010	542,100	1,003.33
2020-10-22	2,929	2,957	2,925	2,949	365,300	983
2020-10-21	2,934	2,973	2,925	2,965	489,400	988.33
2020-10-20	2,963	2,970	2,934	2,939	364,800	979.67
2020-10-19	2,933	3,015	2,933	2,993	447,500	997.67
2020-10-16	2,910	2,943	2,905	2,919	438,900	973
2020-10-15	2,930	2,938	2,911	2,929	555,800	976.33
2020-10-14	2,952	2,956	2,924	2,942	658,400	980.67
2020-10-13	3,025	3,040	2,974	3,005	451,200	1,001.67
2020-10-12	3,055	3,055	3,005	3,015	431,600	1,005
2020-10-09	3,100	3,110	3,045	3,065	551,500	1,021.67
2020-10-08	3,120	3,125	3,090	3,100	429,100	1,033.33
2020-10-07	3,080	3,105	3,055	3,095	429,000	1,031.67
2020-10-06	3,080	3,145	3,080	3,115	561,700	1,038.33
2020-10-05	3,005	3,125	2,999	3,055	723,700	1,018.33
2020-10-02	2,939	3,030	2,930	2,952	773,900	984
2020-09-30	3,020	3,020	2,941	2,942	1,020,400	980.67
2020-09-29	3,055	3,065	3,015	3,045	501,100	1,015
2020-09-28	3,045	3,085	3,015	3,075	689,600	1,025
2020-09-25	3,045	3,050	2,987	3,020	769,400	1,006.67
2020-09-24	3,015	3,025	2,993	3,005	687,700	1,001.67
2020-09-23	3,040	3,060	3,010	3,035	805,200	1,011.67
2020-09-18	3,045	3,135	3,045	3,090	1,060,800	1,030
2020-09-17	3,095	3,100	3,015	3,025	956,700	1,008.33
2020-09-16	3,150	3,160	3,115	3,115	535,900	1,038.33
2020-09-15	3,220	3,220	3,145	3,185	377,100	1,061.67
2020-09-14	3,225	3,250	3,210	3,230	467,900	1,076.67
2020-09-11	3,210	3,240	3,170	3,225	991,300	1,075
2020-09-10	3,205	3,260	3,180	3,240	840,700	1,080
2020-09-09	3,130	3,175	3,105	3,150	449,000	1,050
2020-09-08	3,190	3,205	3,165	3,200	364,900	1,066.67
2020-09-07	3,100	3,180	3,100	3,160	443,500	1,053.33
2020-09-04	3,040	3,115	3,040	3,100	364,400	1,033.33
2020-09-03	3,080	3,110	3,070	3,080	363,600	1,026.67
2020-09-02	3,070	3,090	3,025	3,035	520,000	1,011.67
2020-09-01	3,060	3,095	3,025	3,055	612,000	1,018.33
2020-08-31	3,105	3,155	3,090	3,090	728,600	1,030
2020-08-28	3,075	3,130	3,000	3,035	537,100	1,011.67
2020-08-27	3,050	3,070	3,030	3,050	296,000	1,016.67
2020-08-26	3,070	3,090	3,060	3,070	229,400	1,023.33
2020-08-25	3,085	3,130	3,050	3,100	512,900	1,033.33
2020-08-24	3,000	3,035	2,998	3,015	345,700	1,005
2020-08-21	3,025	3,050	2,998	3,000	314,900	1,000
2020-08-20	2,995	3,040	2,989	2,996	347,900	998.67
2020-08-19	3,015	3,050	2,995	3,025	246,100	1,008.33
2020-08-18	3,055	3,075	3,005	3,035	309,200	1,011.67
2020-08-17	3,090	3,100	3,035	3,055	428,600	1,018.33
2020-08-14	3,155	3,160	3,030	3,100	609,600	1,033.33
2020-08-13	3,110	3,145	3,075	3,110	678,100	1,036.67
2020-08-12	3,070	3,110	3,030	3,080	622,000	1,026.67
2020-08-11	2,948	3,050	2,948	3,050	704,500	1,016.67
2020-08-07	2,936	2,958	2,895	2,911	617,700	970.33
2020-08-06	2,878	2,920	2,862	2,906	596,600	968.67
2020-08-05	2,817	2,902	2,797	2,879	717,200	959.67
2020-08-04	2,760	2,831	2,755	2,830	684,900	943.33
2020-08-03	2,629	2,764	2,610	2,714	1,107,300	904.67
2020-07-31	2,747	2,752	2,658	2,658	889,500	886
2020-07-30	2,820	2,841	2,781	2,784	391,200	928
2020-07-29	2,777	2,809	2,765	2,801	374,800	933.67
2020-07-28	2,817	2,839	2,783	2,816	383,200	938.67
2020-07-27	2,815	2,830	2,762	2,830	491,400	943.33
2020-07-22	2,841	2,880	2,832	2,837	466,600	945.67
2020-07-21	2,828	2,838	2,799	2,817	603,700	939
2020-07-20	2,872	2,875	2,825	2,868	281,000	956
2020-07-17	2,845	2,868	2,832	2,853	551,700	951
2020-07-16	2,940	2,947	2,827	2,845	1,080,000	948.33
2020-07-15	2,814	2,880	2,814	2,843	950,800	947.67
2020-07-14	2,750	2,776	2,733	2,764	445,800	921.33
2020-07-13	2,754	2,793	2,741	2,763	622,100	921
2020-07-10	2,702	2,708	2,648	2,663	903,800	887.67
2020-07-09	2,717	2,728	2,683	2,690	603,900	896.67
2020-07-08	2,710	2,750	2,690	2,696	635,000	898.67
2020-07-07	2,761	2,776	2,717	2,735	371,400	911.67
2020-07-06	2,726	2,780	2,709	2,769	438,900	923
2020-07-03	2,768	2,772	2,681	2,715	323,700	905
2020-07-02	2,689	2,752	2,682	2,729	581,300	909.67
2020-07-01	2,756	2,779	2,690	2,710	716,000	903.33
2020-06-30	2,772	2,789	2,723	2,729	864,000	909.67
2020-06-29	2,693	2,720	2,675	2,680	551,400	893.33
2020-06-26	2,741	2,770	2,718	2,756	563,500	918.67
2020-06-25	2,730	2,732	2,673	2,691	826,700	897
2020-06-24	2,790	2,819	2,775	2,797	665,600	932.33
2020-06-23	2,847	2,865	2,782	2,820	631,500	940
2020-06-22	2,780	2,831	2,761	2,807	295,400	935.67
2020-06-19	2,880	2,880	2,791	2,816	1,035,100	938.67
2020-06-18	2,848	2,898	2,831	2,847	831,700	949
2020-06-17	2,900	2,910	2,826	2,868	852,200	956
2020-06-16	2,815	2,934	2,802	2,928	1,097,800	976
2020-06-15	2,797	2,810	2,699	2,699	617,900	899.67
2020-06-12	2,775	2,825	2,695	2,808	1,400,400	936
2020-06-11	2,900	2,924	2,824	2,825	1,136,200	941.67
2020-06-10	2,966	3,025	2,958	3,015	670,300	1,005
2020-06-09	3,075	3,090	2,980	3,015	741,700	1,005
2020-06-08	3,065	3,090	3,030	3,065	862,600	1,021.67
2020-06-05	2,909	2,967	2,886	2,959	638,100	986.33
2020-06-04	2,964	2,964	2,845	2,883	878,500	961
2020-06-03	2,896	2,952	2,880	2,917	1,026,200	972.33
2020-06-02	2,760	2,825	2,745	2,813	767,300	937.67
2020-06-01	2,723	2,759	2,700	2,748	1,001,900	916
2020-05-29	2,703	2,759	2,632	2,730	1,668,700	910
2020-05-28	2,727	2,773	2,693	2,740	1,096,400	913.33
2020-05-27	2,610	2,698	2,591	2,678	1,022,200	892.67
2020-05-26	2,509	2,599	2,502	2,588	690,400	862.67
2020-05-25	2,470	2,480	2,443	2,479	461,600	826.33
2020-05-22	2,484	2,484	2,394	2,405	601,200	801.67
2020-05-21	2,473	2,504	2,461	2,467	669,700	822.33
2020-05-20	2,468	2,480	2,428	2,453	925,500	817.67
2020-05-19	2,525	2,533	2,481	2,488	1,408,200	829.33
2020-05-18	2,442	2,453	2,399	2,427	959,300	809
2020-05-15	2,497	2,497	2,411	2,439	792,700	813
2020-05-14	2,441	2,471	2,423	2,425	612,800	808.33
2020-05-13	2,480	2,489	2,456	2,461	1,102,300	820.33
2020-05-12	2,580	2,606	2,523	2,538	727,800	846
2020-05-11	2,585	2,626	2,580	2,600	731,800	866.67
2020-05-08	2,479	2,532	2,452	2,532	1,071,300	844
2020-05-07	2,382	2,449	2,367	2,445	1,180,600	815
2020-05-01	2,538	2,550	2,409	2,414	1,129,700	804.67
2020-04-30	2,611	2,648	2,581	2,588	1,072,000	862.67
2020-04-28	2,484	2,547	2,472	2,511	1,174,600	837
2020-04-27	2,409	2,470	2,393	2,468	784,500	822.67
2020-04-24	2,369	2,384	2,347	2,368	614,300	789.33
2020-04-23	2,286	2,401	2,283	2,396	788,700	798.67
2020-04-22	2,268	2,289	2,233	2,265	950,100	755
2020-04-21	2,323	2,350	2,283	2,335	828,300	778.33
2020-04-20	2,352	2,401	2,324	2,390	616,300	796.67
2020-04-17	2,336	2,412	2,313	2,398	802,100	799.33
2020-04-16	2,315	2,337	2,285	2,310	669,100	770
2020-04-15	2,368	2,403	2,314	2,369	1,027,100	789.67
2020-04-14	2,286	2,386	2,286	2,359	1,179,200	786.33
2020-04-13	2,400	2,401	2,287	2,291	937,200	763.67
2020-04-10	2,453	2,473	2,380	2,466	1,108,400	822
2020-04-09	2,379	2,405	2,335	2,403	764,600	801
2020-04-08	2,339	2,363	2,247	2,344	905,000	781.33
2020-04-07	2,308	2,387	2,224	2,331	1,182,800	777
2020-04-06	2,111	2,294	2,078	2,258	1,073,700	752.67
2020-04-03	2,238	2,286	2,154	2,175	1,045,100	725
2020-04-02	2,308	2,329	2,202	2,224	1,224,300	741.33
2020-04-01	2,510	2,541	2,307	2,350	1,146,200	783.33
2020-03-31	2,560	2,620	2,511	2,546	1,089,500	848.67
2020-03-30	2,592	2,615	2,465	2,587	1,144,200	862.33
2020-03-27	2,689	2,752	2,596	2,752	1,382,000	917.33
2020-03-26	2,732	2,750	2,535	2,554	1,413,400	851.33
2020-03-25	2,560	2,746	2,560	2,728	1,403,500	909.33
2020-03-24	2,257	2,424	2,202	2,410	1,825,100	803.33
2020-03-23	2,072	2,238	2,072	2,214	1,993,100	738
2020-03-19	2,276	2,281	2,046	2,054	2,167,000	684.67
2020-03-18	2,392	2,409	2,233	2,244	1,554,500	748
2020-03-17	2,375	2,498	2,322	2,393	2,100,100	797.67
2020-03-16	2,530	2,570	2,425	2,445	1,312,400	815
2020-03-13	2,468	2,623	2,423	2,512	1,951,700	837.33
2020-03-12	2,785	2,798	2,670	2,719	1,258,100	906.33
2020-03-11	2,865	2,908	2,826	2,835	1,057,900	945
2020-03-10	2,806	2,865	2,699	2,855	1,440,200	951.67
2020-03-09	2,935	2,949	2,831	2,857	1,490,600	952.33
2020-03-06	3,130	3,145	3,065	3,075	967,900	1,025
2020-03-05	3,255	3,285	3,195	3,215	959,300	1,071.67
2020-03-04	3,190	3,250	3,165	3,205	790,100	1,068.33
2020-03-03	3,300	3,315	3,230	3,230	875,300	1,076.67
2020-03-02	3,175	3,310	3,165	3,265	980,900	1,088.33
2020-02-28	3,290	3,295	3,215	3,265	1,472,000	1,088.33
2020-02-27	3,425	3,430	3,370	3,380	818,200	1,126.67
2020-02-26	3,385	3,450	3,355	3,445	801,900	1,148.33
2020-02-25	3,430	3,510	3,420	3,440	930,700	1,146.67
2020-02-21	3,670	3,720	3,640	3,640	409,300	1,213.33
2020-02-20	3,695	3,755	3,685	3,690	493,400	1,230
2020-02-19	3,675	3,680	3,625	3,650	506,800	1,216.67
2020-02-18	3,695	3,720	3,655	3,665	323,800	1,221.67
2020-02-17	3,715	3,730	3,660	3,720	312,300	1,240
2020-02-14	3,740	3,740	3,700	3,730	471,100	1,243.33
2020-02-13	3,785	3,790	3,725	3,750	485,600	1,250
2020-02-12	3,785	3,805	3,745	3,765	481,800	1,255
2020-02-10	3,790	3,835	3,770	3,785	529,200	1,261.67
2020-02-07	3,835	3,840	3,775	3,805	532,700	1,268.33
2020-02-06	3,815	3,900	3,810	3,860	883,700	1,286.67
2020-02-05	3,665	3,735	3,660	3,725	776,900	1,241.67
2020-02-04	3,555	3,590	3,515	3,585	939,300	1,195
2020-02-03	3,555	3,645	3,535	3,605	846,400	1,201.67
2020-01-31	3,780	3,885	3,780	3,835	698,600	1,278.33
2020-01-30	3,785	3,810	3,720	3,735	676,700	1,245
2020-01-29	3,790	3,815	3,755	3,810	571,100	1,270
2020-01-28	3,810	3,830	3,775	3,810	621,800	1,270
2020-01-27	3,850	3,875	3,825	3,845	528,200	1,281.67
2020-01-24	3,910	3,925	3,890	3,920	368,600	1,306.67
2020-01-23	3,915	3,935	3,875	3,890	440,200	1,296.67
2020-01-22	3,935	3,965	3,905	3,930	549,300	1,310
2020-01-21	3,930	3,985	3,920	3,935	656,900	1,311.67
2020-01-20	3,870	3,930	3,870	3,920	460,400	1,306.67
2020-01-17	3,765	3,880	3,765	3,860	719,500	1,286.67
2020-01-16	3,695	3,780	3,670	3,765	658,700	1,255
2020-01-15	3,755	3,765	3,690	3,705	547,700	1,235
2020-01-14	3,795	3,805	3,775	3,795	396,700	1,265
2020-01-10	3,835	3,835	3,795	3,810	615,600	1,270
2020-01-09	3,845	3,855	3,825	3,835	391,100	1,278.33
2020-01-08	3,820	3,830	3,765	3,800	593,900	1,266.67
2020-01-07	3,815	3,895	3,815	3,890	618,400	1,296.67
2020-01-06	3,800	3,815	3,765	3,800	568,600	1,266.67

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