8015 豊田通商(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	8,300	8,372	8,242	8,308	689,900	2,769.33
2023-12-28	8,306	8,383	8,301	8,320	436,400	2,773.33
2023-12-27	8,425	8,468	8,387	8,423	600,000	2,807.67
2023-12-26	8,411	8,430	8,318	8,365	299,300	2,788.33
2023-12-25	8,431	8,431	8,326	8,354	249,500	2,784.67
2023-12-22	8,293	8,399	8,290	8,332	400,000	2,777.33
2023-12-21	8,441	8,466	8,307	8,307	704,600	2,769
2023-12-20	8,533	8,699	8,491	8,604	933,600	2,868
2023-12-19	8,335	8,464	8,234	8,449	765,900	2,816.33
2023-12-18	8,283	8,412	8,174	8,392	1,206,500	2,797.33
2023-12-15	7,985	8,212	7,954	8,181	1,507,500	2,727
2023-12-14	8,110	8,130	7,845	7,895	1,113,700	2,631.67
2023-12-13	8,268	8,279	8,090	8,139	696,500	2,713
2023-12-12	8,400	8,400	8,258	8,280	710,900	2,760
2023-12-11	8,258	8,388	8,231	8,340	747,500	2,780
2023-12-08	8,380	8,380	8,037	8,114	1,534,400	2,704.67
2023-12-07	8,537	8,602	8,446	8,530	958,800	2,843.33
2023-12-06	8,319	8,537	8,306	8,537	779,300	2,845.67
2023-12-05	8,207	8,300	8,176	8,284	818,300	2,761.33
2023-12-04	8,151	8,231	8,075	8,176	679,400	2,725.33
2023-12-01	8,281	8,291	8,194	8,233	606,000	2,744.33
2023-11-30	8,080	8,201	8,039	8,190	1,518,200	2,730
2023-11-29	8,250	8,285	8,111	8,147	1,027,900	2,715.67
2023-11-28	8,431	8,449	8,270	8,316	958,800	2,772
2023-11-27	8,511	8,518	8,407	8,451	531,000	2,817
2023-11-24	8,522	8,532	8,443	8,511	612,300	2,837
2023-11-22	8,355	8,469	8,316	8,415	514,700	2,805
2023-11-21	8,450	8,495	8,337	8,337	772,400	2,779
2023-11-20	8,681	8,759	8,485	8,497	626,200	2,832.33
2023-11-17	8,648	8,725	8,526	8,710	562,600	2,903.33
2023-11-16	8,613	8,761	8,570	8,626	504,600	2,875.33
2023-11-15	8,696	8,708	8,613	8,666	744,800	2,888.67
2023-11-14	8,563	8,654	8,549	8,549	562,800	2,849.67
2023-11-13	8,748	8,749	8,541	8,591	677,300	2,863.67
2023-11-10	8,481	8,685	8,479	8,659	673,500	2,886.33
2023-11-09	8,544	8,658	8,499	8,611	694,000	2,870.33
2023-11-08	8,932	8,949	8,503	8,553	999,000	2,851
2023-11-07	8,869	8,970	8,780	8,806	809,100	2,935.33
2023-11-06	8,880	8,961	8,823	8,960	922,500	2,986.67
2023-11-02	8,597	8,706	8,495	8,591	1,386,400	2,863.67
2023-11-01	8,480	8,483	8,282	8,436	1,597,000	2,812
2023-10-31	7,950	7,960	7,693	7,906	1,166,500	2,635.33
2023-10-30	7,927	7,927	7,808	7,922	797,400	2,640.67
2023-10-27	7,912	8,092	7,910	8,073	899,100	2,691
2023-10-26	7,903	7,970	7,838	7,893	821,300	2,631
2023-10-25	7,930	8,120	7,930	8,030	752,900	2,676.67
2023-10-24	8,020	8,047	7,752	7,937	749,200	2,645.67
2023-10-23	8,001	8,008	7,908	7,941	668,000	2,647
2023-10-20	7,990	8,086	7,920	8,061	1,015,800	2,687
2023-10-19	8,060	8,152	7,985	8,049	1,008,300	2,683
2023-10-18	8,450	8,465	8,293	8,338	580,100	2,779.33
2023-10-17	8,509	8,509	8,333	8,403	511,000	2,801
2023-10-16	8,382	8,422	8,291	8,359	570,900	2,786.33
2023-10-13	8,408	8,544	8,373	8,483	783,500	2,827.67
2023-10-12	8,519	8,567	8,492	8,558	1,028,200	2,852.67
2023-10-11	8,557	8,620	8,455	8,474	866,600	2,824.67
2023-10-10	8,490	8,574	8,443	8,542	954,500	2,847.33
2023-10-06	8,188	8,291	8,120	8,172	985,300	2,724
2023-10-05	8,014	8,097	7,882	8,080	1,045,700	2,693.33
2023-10-04	8,143	8,156	7,865	7,888	1,213,500	2,629.33
2023-10-03	8,575	8,689	8,246	8,293	1,226,300	2,764.33
2023-10-02	8,888	8,965	8,697	8,709	750,400	2,903
2023-09-29	8,870	8,892	8,694	8,795	1,480,500	2,931.67
2023-09-28	9,002	9,051	8,875	8,911	933,600	2,970.33
2023-09-27	8,969	9,022	8,870	9,018	753,900	3,006
2023-09-26	9,083	9,106	9,015	9,037	598,000	3,012.33
2023-09-25	9,030	9,137	8,987	9,082	602,800	3,027.33
2023-09-22	8,994	9,078	8,861	9,034	692,400	3,011.33
2023-09-21	9,201	9,287	9,040	9,064	806,900	3,021.33
2023-09-20	9,250	9,267	9,142	9,157	700,700	3,052.33
2023-09-19	9,141	9,202	9,080	9,186	736,200	3,062
2023-09-15	9,200	9,270	9,125	9,172	1,442,900	3,057.33
2023-09-14	8,890	9,044	8,856	9,009	867,400	3,003
2023-09-13	8,851	8,920	8,733	8,802	639,700	2,934
2023-09-12	8,868	8,910	8,730	8,850	678,000	2,950
2023-09-11	8,887	8,949	8,796	8,834	606,100	2,944.67
2023-09-08	8,926	8,987	8,790	8,810	1,167,900	2,936.67
2023-09-07	9,080	9,185	9,015	9,016	842,000	3,005.33
2023-09-06	9,094	9,148	9,035	9,071	642,900	3,023.67
2023-09-05	9,010	9,059	8,933	9,025	671,500	3,008.33
2023-09-04	8,831	8,990	8,830	8,990	761,000	2,996.67
2023-09-01	8,680	8,866	8,675	8,784	749,000	2,928
2023-08-31	8,588	8,769	8,577	8,695	1,020,800	2,898.33
2023-08-30	8,619	8,657	8,584	8,602	557,400	2,867.33
2023-08-29	8,636	8,639	8,502	8,535	577,400	2,845
2023-08-28	8,521	8,615	8,465	8,610	442,500	2,870
2023-08-25	8,378	8,508	8,377	8,421	535,900	2,807
2023-08-24	8,469	8,563	8,436	8,528	638,300	2,842.67
2023-08-23	8,320	8,487	8,308	8,474	606,000	2,824.67
2023-08-22	8,290	8,459	8,270	8,432	947,100	2,810.67
2023-08-21	8,186	8,238	8,080	8,156	494,900	2,718.67
2023-08-18	8,075	8,178	8,072	8,148	784,400	2,716
2023-08-17	8,095	8,181	7,951	8,139	1,185,400	2,713
2023-08-16	8,245	8,287	8,126	8,176	958,300	2,725.33
2023-08-15	8,460	8,466	8,373	8,384	746,700	2,794.67
2023-08-14	8,571	8,586	8,304	8,335	1,001,200	2,778.33
2023-08-10	8,425	8,602	8,420	8,571	940,000	2,857
2023-08-09	8,495	8,558	8,427	8,491	785,400	2,830.33
2023-08-08	8,523	8,563	8,432	8,451	865,900	2,817
2023-08-07	8,201	8,345	8,177	8,295	640,200	2,765
2023-08-04	8,162	8,350	8,133	8,329	830,100	2,776.33
2023-08-03	8,179	8,294	8,131	8,166	852,100	2,722
2023-08-02	8,444	8,480	8,215	8,231	1,521,000	2,743.67
2023-08-01	8,346	8,655	8,346	8,625	1,510,300	2,875
2023-07-31	7,999	8,389	7,990	8,295	2,136,200	2,765
2023-07-28	7,451	7,607	7,336	7,549	1,220,400	2,516.33
2023-07-27	7,535	7,624	7,511	7,601	842,400	2,533.67
2023-07-26	7,599	7,649	7,548	7,562	606,900	2,520.67
2023-07-25	7,567	7,589	7,468	7,589	522,100	2,529.67
2023-07-24	7,530	7,581	7,500	7,545	553,800	2,515
2023-07-21	7,445	7,485	7,399	7,455	633,300	2,485
2023-07-20	7,380	7,451	7,355	7,405	602,500	2,468.33
2023-07-19	7,360	7,393	7,295	7,388	478,400	2,462.67
2023-07-18	7,151	7,294	7,124	7,272	717,600	2,424
2023-07-14	7,076	7,183	7,020	7,113	970,000	2,371
2023-07-13	7,022	7,202	7,015	7,156	492,700	2,385.33
2023-07-12	7,289	7,290	7,041	7,074	620,500	2,358
2023-07-11	7,300	7,326	7,191	7,214	669,300	2,404.67
2023-07-10	7,255	7,321	7,158	7,246	1,086,900	2,415.33
2023-07-07	7,162	7,269	7,097	7,168	957,200	2,389.33
2023-07-06	7,160	7,285	7,160	7,261	997,800	2,420.33
2023-07-05	7,115	7,224	7,077	7,211	572,500	2,403.67
2023-07-04	7,250	7,285	7,147	7,183	656,700	2,394.33
2023-07-03	7,183	7,250	7,179	7,250	694,900	2,416.67
2023-06-30	7,102	7,157	7,062	7,139	1,062,600	2,379.67
2023-06-29	7,237	7,272	7,143	7,169	585,000	2,389.67
2023-06-28	7,150	7,210	7,031	7,197	861,100	2,399
2023-06-27	7,018	7,089	6,904	7,015	993,900	2,338.33
2023-06-26	6,960	7,089	6,836	7,016	803,200	2,338.67
2023-06-23	7,264	7,283	6,932	7,018	1,045,900	2,339.33
2023-06-22	7,101	7,259	7,094	7,175	1,030,500	2,391.67
2023-06-21	7,050	7,180	7,010	7,137	877,200	2,379
2023-06-20	7,164	7,242	7,100	7,152	1,095,500	2,384
2023-06-19	7,314	7,323	7,064	7,109	1,663,600	2,369.67
2023-06-16	7,201	7,453	7,199	7,422	1,441,100	2,474
2023-06-15	7,190	7,324	7,137	7,238	897,200	2,412.67
2023-06-14	7,164	7,263	7,127	7,190	1,157,400	2,396.67
2023-06-13	6,854	7,088	6,851	7,063	897,900	2,354.33
2023-06-12	6,834	6,868	6,773	6,842	716,400	2,280.67
2023-06-09	6,765	6,869	6,731	6,869	1,437,800	2,289.67
2023-06-08	6,761	6,806	6,571	6,650	1,054,300	2,216.67
2023-06-07	6,793	6,903	6,704	6,704	1,517,200	2,234.67
2023-06-06	6,567	6,770	6,548	6,766	965,200	2,255.33
2023-06-05	6,500	6,567	6,485	6,557	858,400	2,185.67
2023-06-02	6,330	6,350	6,260	6,330	588,400	2,110
2023-06-01	6,180	6,250	6,170	6,250	673,800	2,083.33
2023-05-31	6,300	6,310	6,130	6,140	1,184,100	2,046.67
2023-05-30	6,330	6,380	6,290	6,380	516,400	2,126.67
2023-05-29	6,430	6,470	6,350	6,350	877,600	2,116.67
2023-05-26	6,290	6,300	6,200	6,200	638,200	2,066.67
2023-05-25	6,160	6,260	6,140	6,240	806,700	2,080
2023-05-24	6,220	6,260	6,170	6,180	674,100	2,060
2023-05-23	6,280	6,330	6,190	6,200	926,500	2,066.67
2023-05-22	6,150	6,240	6,120	6,240	596,900	2,080
2023-05-19	6,200	6,200	6,140	6,150	575,700	2,050
2023-05-18	6,050	6,140	6,040	6,120	741,400	2,040
2023-05-17	5,980	6,010	5,950	6,010	546,500	2,003.33
2023-05-16	6,040	6,050	5,940	5,940	721,600	1,980
2023-05-15	6,030	6,050	5,980	6,000	541,500	2,000
2023-05-12	5,990	5,990	5,890	5,950	879,500	1,983.33
2023-05-11	5,920	5,950	5,830	5,910	811,300	1,970
2023-05-10	6,030	6,050	5,900	5,940	672,900	1,980
2023-05-09	5,870	5,960	5,850	5,950	945,700	1,983.33
2023-05-08	5,780	5,820	5,740	5,770	748,800	1,923.33
2023-05-02	5,820	5,830	5,690	5,720	1,015,300	1,906.67
2023-05-01	5,670	5,800	5,660	5,760	1,070,200	1,920
2023-04-28	5,410	5,640	5,400	5,610	2,052,600	1,870
2023-04-27	5,750	5,850	5,720	5,850	946,600	1,950
2023-04-26	5,700	5,740	5,640	5,730	571,500	1,910
2023-04-25	5,760	5,790	5,750	5,760	548,100	1,920
2023-04-24	5,710	5,730	5,670	5,720	372,900	1,906.67
2023-04-21	5,690	5,730	5,670	5,700	480,500	1,900
2023-04-20	5,680	5,720	5,660	5,720	566,100	1,906.67
2023-04-19	5,760	5,790	5,690	5,720	584,600	1,906.67
2023-04-18	5,710	5,750	5,670	5,710	563,200	1,903.33
2023-04-17	5,670	5,710	5,630	5,690	447,600	1,896.67
2023-04-14	5,670	5,670	5,610	5,670	966,200	1,890
2023-04-13	5,600	5,610	5,530	5,600	498,300	1,866.67
2023-04-12	5,630	5,710	5,610	5,610	556,000	1,870
2023-04-11	5,530	5,600	5,500	5,570	764,000	1,856.67
2023-04-10	5,460	5,480	5,420	5,470	387,400	1,823.33
2023-04-07	5,380	5,430	5,370	5,410	352,500	1,803.33
2023-04-06	5,420	5,420	5,350	5,360	549,700	1,786.67
2023-04-05	5,570	5,630	5,440	5,450	795,400	1,816.67
2023-04-04	5,650	5,730	5,620	5,670	710,900	1,890
2023-04-03	5,660	5,660	5,570	5,630	718,400	1,876.67
2023-03-31	5,550	5,660	5,520	5,620	1,206,400	1,873.33
2023-03-30	5,440	5,470	5,410	5,470	575,600	1,823.33
2023-03-29	5,420	5,500	5,380	5,500	767,200	1,833.33
2023-03-28	5,410	5,460	5,390	5,420	619,900	1,806.67
2023-03-27	5,330	5,400	5,290	5,380	526,400	1,793.33
2023-03-24	5,270	5,270	5,210	5,270	621,200	1,756.67
2023-03-23	5,240	5,330	5,230	5,300	537,000	1,766.67
2023-03-22	5,320	5,320	5,240	5,290	736,200	1,763.33
2023-03-20	5,230	5,340	5,200	5,220	596,400	1,740
2023-03-17	5,350	5,360	5,250	5,320	1,000,200	1,773.33
2023-03-16	5,270	5,310	5,220	5,310	784,300	1,770
2023-03-15	5,460	5,480	5,400	5,450	612,500	1,816.67
2023-03-14	5,410	5,430	5,300	5,370	993,800	1,790
2023-03-13	5,550	5,580	5,470	5,550	684,800	1,850
2023-03-10	5,570	5,690	5,570	5,620	1,474,500	1,873.33
2023-03-09	5,740	5,770	5,680	5,690	767,100	1,896.67
2023-03-08	5,700	5,770	5,640	5,690	1,007,500	1,896.67
2023-03-07	5,750	5,770	5,720	5,750	576,700	1,916.67
2023-03-06	5,700	5,820	5,680	5,770	666,100	1,923.33
2023-03-03	5,600	5,660	5,580	5,630	925,200	1,876.67
2023-03-02	5,670	5,680	5,590	5,590	630,300	1,863.33
2023-03-01	5,560	5,660	5,560	5,650	523,800	1,883.33
2023-02-28	5,660	5,720	5,550	5,560	1,116,200	1,853.33
2023-02-27	5,530	5,640	5,520	5,610	397,600	1,870
2023-02-24	5,500	5,540	5,470	5,520	485,100	1,840
2023-02-22	5,570	5,600	5,490	5,500	497,500	1,833.33
2023-02-21	5,560	5,610	5,550	5,610	433,700	1,870
2023-02-20	5,620	5,630	5,570	5,580	286,600	1,860
2023-02-17	5,530	5,600	5,530	5,600	683,400	1,866.67
2023-02-16	5,650	5,650	5,570	5,570	472,900	1,856.67
2023-02-15	5,670	5,680	5,560	5,590	644,400	1,863.33
2023-02-14	5,690	5,720	5,580	5,620	562,900	1,873.33
2023-02-13	5,560	5,640	5,520	5,640	680,800	1,880
2023-02-10	5,720	5,720	5,550	5,570	1,190,300	1,856.67
2023-02-09	5,550	5,620	5,550	5,580	468,500	1,860
2023-02-08	5,590	5,650	5,560	5,590	608,200	1,863.33
2023-02-07	5,630	5,660	5,560	5,630	563,300	1,876.67
2023-02-06	5,500	5,660	5,490	5,610	941,600	1,870
2023-02-03	5,400	5,440	5,360	5,400	621,900	1,800
2023-02-02	5,540	5,550	5,400	5,420	511,800	1,806.67
2023-02-01	5,500	5,560	5,490	5,520	639,100	1,840
2023-01-31	5,440	5,510	5,440	5,460	621,900	1,820
2023-01-30	5,430	5,440	5,380	5,420	413,400	1,806.67
2023-01-27	5,440	5,450	5,400	5,440	444,700	1,813.33
2023-01-26	5,390	5,420	5,340	5,390	568,500	1,796.67
2023-01-25	5,310	5,410	5,300	5,360	536,600	1,786.67
2023-01-24	5,270	5,360	5,240	5,320	643,100	1,773.33
2023-01-23	5,240	5,250	5,180	5,220	672,100	1,740
2023-01-20	5,110	5,150	5,080	5,140	811,800	1,713.33
2023-01-19	5,130	5,160	5,040	5,080	904,200	1,693.33
2023-01-18	5,030	5,210	5,010	5,180	1,100,500	1,726.67
2023-01-17	4,925	5,010	4,910	5,010	567,300	1,670
2023-01-16	4,860	4,890	4,820	4,890	606,900	1,630
2023-01-13	4,950	4,975	4,905	4,930	764,700	1,643.33
2023-01-12	4,955	4,980	4,935	4,955	513,600	1,651.67
2023-01-11	4,900	4,935	4,880	4,930	599,200	1,643.33
2023-01-10	4,840	4,885	4,835	4,855	589,700	1,618.33
2023-01-06	4,780	4,840	4,780	4,805	488,400	1,601.67
2023-01-05	4,790	4,830	4,770	4,800	595,300	1,600
2023-01-04	4,820	4,840	4,780	4,800	622,300	1,600

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