日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

豊田通商(8015)の株価時系列情報

豊田通商(8015)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 442 442 440 442 19,000
1985/12/27 439 444 439 440 72,000
1985/12/26 440 440 436 436 29,000
1985/12/25 440 440 435 435 116,000
1985/12/24 440 442 438 438 36,000
1985/12/23 440 445 440 445 29,000
1985/12/21 440 444 438 438 41,000
1985/12/20 440 443 438 440 75,000
1985/12/19 445 445 441 441 47,000
1985/12/18 455 455 443 443 48,000
1985/12/17 450 455 450 455 50,000
1985/12/16 455 455 450 450 85,000
1985/12/13 455 455 450 451 85,000
1985/12/12 455 458 453 455 124,000
1985/12/11 460 460 450 450 80,000
1985/12/10 454 460 453 455 205,000
1985/12/09 445 455 442 452 269,000
1985/12/07 440 445 440 440 25,000
1985/12/06 430 452 426 452 458,000
1985/12/05 426 434 425 426 156,000
1985/12/04 426 430 426 426 85,000
1985/12/03 431 431 428 430 26,000
1985/12/02 435 435 430 430 25,000
1985/11/30 430 435 430 435 15,000
1985/11/29 430 435 428 430 87,000
1985/11/28 428 434 428 432 12,000
1985/11/27 427 434 427 427 21,000
1985/11/26 437 438 425 430 96,000
1985/11/25 435 439 435 435 40,000
1985/11/22 431 435 430 435 11,000
1985/11/21 436 436 430 430 53,000
1985/11/20 421 440 421 440 58,000
1985/11/19 435 435 418 420 195,000
1985/11/18 439 440 436 436 38,000
1985/11/16 438 444 438 444 102,000
1985/11/15 439 440 435 435 10,000
1985/11/14 438 439 438 438 22,000
1985/11/13 445 445 439 439 74,000
1985/11/12 440 445 440 441 28,000
1985/11/11 439 440 439 440 106,000
1985/11/08 440 444 439 439 43,000
1985/11/07 439 440 439 439 30,000
1985/11/06 439 447 439 439 18,000
1985/11/05 441 443 438 439 66,000
1985/11/01 441 445 441 441 27,000
1985/10/31 440 445 440 445 29,000
1985/10/30 445 445 441 441 33,000
1985/10/29 445 455 438 443 83,000
1985/10/28 440 445 438 445 87,000
1985/10/26 445 445 439 439 30,000
1985/10/25 438 448 438 440 150,000
1985/10/24 443 448 435 435 181,000
1985/10/23 442 450 442 442 31,000
1985/10/22 444 445 440 442 73,000
1985/10/21 445 445 440 444 71,000
1985/10/19 442 450 442 442 42,000
1985/10/18 444 446 441 442 27,000
1985/10/17 445 455 440 449 110,000
1985/10/16 442 445 440 444 90,000
1985/10/15 441 445 441 442 36,000
1985/10/14 447 447 438 441 83,000
1985/10/11 442 446 442 445 47,000
1985/10/09 450 450 438 440 95,000
1985/10/08 458 463 451 451 60,000
1985/10/07 464 468 460 463 32,000
1985/10/05 459 472 459 470 280,000
1985/10/04 449 459 449 452 244,000
1985/10/03 440 450 440 446 67,000
1985/10/02 436 440 435 439 135,000
1985/10/01 430 441 430 438 103,000
1985/09/30 426 435 426 429 79,000
1985/09/28 431 435 425 426 119,000
1985/09/27 445 450 430 430 131,000
1985/09/26 436 445 432 445 143,000
1985/09/25 448 448 441 445 109,000
1985/09/24 453 453 445 448 105,000
1985/09/21 443 448 440 448 37,000
1985/09/20 449 449 442 442 101,000
1985/09/19 447 449 445 449 150,000
1985/09/18 447 450 445 447 117,000
1985/09/17 442 450 442 446 88,000
1985/09/13 436 442 436 442 570,000
1985/09/12 439 443 435 440 197,000
1985/09/11 434 440 432 439 382,000
1985/09/10 430 434 430 432 101,000
1985/09/09 432 432 430 430 135,000
1985/09/07 432 433 432 432 111,000
1985/09/06 435 436 431 432 129,000
1985/09/05 439 439 435 436 101,000
1985/09/04 436 440 435 436 118,000
1985/09/03 437 440 435 440 105,000
1985/09/02 437 437 432 435 52,000
1985/08/31 435 435 434 435 87,000
1985/08/30 435 435 431 435 79,000
1985/08/29 436 438 435 436 94,000
1985/08/28 440 441 435 435 152,000
1985/08/27 442 443 440 440 78,000
1985/08/26 445 445 440 443 84,000
1985/08/24 445 445 440 442 93,000
1985/08/23 444 445 443 443 87,000
1985/08/22 445 450 443 443 94,000
1985/08/21 441 445 441 445 214,000
1985/08/20 442 450 441 441 94,000
1985/08/19 444 444 442 442 18,000
1985/08/17 447 447 442 442 28,000
1985/08/16 445 445 443 445 31,000
1985/08/15 450 450 445 445 18,000
1985/08/14 450 455 445 445 36,000
1985/08/13 450 450 445 446 14,000
1985/08/12 450 450 445 445 26,000
1985/08/09 452 455 450 450 73,000
1985/08/08 456 460 447 450 66,000
1985/08/07 443 446 442 446 53,000
1985/08/06 445 445 440 442 42,000
1985/08/05 441 446 441 441 28,000
1985/08/03 451 451 441 441 23,000
1985/08/02 445 445 440 441 35,000
1985/08/01 440 450 435 450 31,000
1985/07/31 440 440 435 440 63,000
1985/07/30 436 440 435 440 35,000
1985/07/29 451 455 428 432 102,000
1985/07/27 455 455 450 451 21,000
1985/07/26 452 455 452 455 59,000
1985/07/25 460 460 452 452 128,000
1985/07/24 456 462 456 457 34,000
1985/07/23 463 463 458 458 40,000
1985/07/22 465 465 460 460 18,000
1985/07/20 461 466 461 465 108,000
1985/07/19 470 477 467 470 39,000
1985/07/18 460 470 460 470 33,000
1985/07/17 456 459 452 455 130,000
1985/07/16 460 460 452 455 44,000
1985/07/15 470 470 460 460 71,000
1985/07/12 477 480 470 470 47,000
1985/07/11 481 482 477 480 125,000
1985/07/10 475 480 475 480 46,000
1985/07/09 478 480 470 480 119,000
1985/07/08 477 482 477 479 49,000
1985/07/06 482 482 481 482 32,000
1985/07/05 490 490 483 483 125,000
1985/07/04 489 490 486 486 87,000
1985/07/03 481 490 481 485 207,000
1985/07/02 480 481 478 481 82,000
1985/07/01 480 480 475 480 67,000
1985/06/29 484 485 475 485 58,000
1985/06/28 476 481 476 480 49,000
1985/06/27 481 485 470 470 105,000
1985/06/26 479 480 470 480 193,000
1985/06/25 477 480 465 475 153,000
1985/06/24 479 480 475 477 63,000
1985/06/22 480 480 475 475 30,000
1985/06/21 483 483 473 475 122,000
1985/06/20 465 485 465 485 116,000
1985/06/19 459 469 459 465 133,000
1985/06/18 463 463 459 460 90,000
1985/06/17 465 469 458 460 164,000
1985/06/15 461 469 461 469 39,000
1985/06/14 466 466 462 464 112,000
1985/06/13 469 469 461 461 161,000
1985/06/12 467 470 460 470 109,000
1985/06/11 470 470 468 470 34,000
1985/06/10 466 471 466 466 63,000
1985/06/07 468 470 465 465 75,000
1985/06/06 465 474 465 474 51,000
1985/06/05 470 475 467 469 75,000
1985/06/04 472 472 463 470 180,000
1985/06/03 478 478 473 473 30,000
1985/06/01 466 468 466 468 39,000
1985/05/31 485 485 475 485 72,000
1985/05/30 475 480 475 475 121,000
1985/05/29 475 484 475 480 100,000
1985/05/28 488 488 456 460 179,000
1985/05/27 490 491 486 489 71,000
1985/05/25 493 493 470 470 92,000
1985/05/24 485 490 480 485 201,000
1985/05/23 492 492 480 480 179,000
1985/05/22 471 487 470 487 173,000
1985/05/21 456 475 456 470 187,000
1985/05/20 461 461 455 455 105,000
1985/05/18 451 456 447 456 68,000
1985/05/17 452 458 444 444 180,000
1985/05/16 453 464 453 456 39,000
1985/05/15 470 470 451 452 119,000
1985/05/14 470 470 466 470 58,000
1985/05/13 474 475 465 465 72,000
1985/05/10 467 479 466 469 43,000
1985/05/09 471 471 465 465 56,000
1985/05/08 471 475 469 471 71,000
1985/05/07 475 477 468 471 167,000
1985/05/04 475 477 475 475 29,000
1985/05/02 475 478 472 475 76,000
1985/05/01 480 480 475 475 63,000
1985/04/30 480 485 480 480 85,000
1985/04/27 480 480 475 480 23,000
1985/04/26 487 487 467 480 194,000
1985/04/25 485 490 480 490 160,000
1985/04/24 490 490 480 485 72,000
1985/04/23 490 494 490 492 66,000
1985/04/22 495 498 486 486 97,000
1985/04/19 478 479 465 465 151,000
1985/04/18 490 490 473 475 215,000
1985/04/17 485 494 483 488 95,000
1985/04/16 510 510 490 490 189,000
1985/04/15 524 524 507 507 94,000
1985/04/12 520 530 519 522 389,000
1985/04/11 500 520 497 520 176,000
1985/04/10 515 515 498 498 135,000
1985/04/09 499 514 498 514 116,000
1985/04/08 497 500 496 500 71,000
1985/04/06 496 500 496 497 85,000
1985/04/05 509 509 496 496 389,000
1985/04/04 513 513 501 503 181,000
1985/04/03 509 515 500 515 153,000
1985/04/02 504 504 496 500 128,000
1985/04/01 501 509 500 508 77,000
1985/03/30 519 519 500 500 86,000
1985/03/29 515 519 505 519 62,000
1985/03/28 510 524 506 524 295,000
1985/03/27 503 518 490 518 843,000
1985/03/26 520 525 511 525 517,000
1985/03/25 526 528 519 519 212,000
1985/03/23 531 537 522 528 146,000
1985/03/22 540 540 530 539 151,000
1985/03/20 538 548 535 540 425,000
1985/03/19 544 549 528 532 627,000
1985/03/18 558 564 550 554 514,000
1985/03/16 578 578 565 568 622,000
1985/03/15 572 585 565 580 2,972,000
1985/03/14 570 580 551 565 3,117,000
1985/03/13 530 575 530 565 3,166,000
1985/03/12 550 550 530 530 1,644,000
1985/03/11 537 556 530 543 3,423,000
1985/03/08 520 528 510 527 2,376,000
1985/03/07 514 520 505 520 2,999,000
1985/03/06 495 505 488 505 1,917,000
1985/03/05 486 495 480 483 922,000
1985/03/04 465 475 465 471 402,000
1985/03/02 460 470 460 468 284,000
1985/03/01 470 470 460 460 245,000
1985/02/28 480 480 470 470 237,000
1985/02/27 489 489 475 479 455,000
1985/02/26 492 493 479 487 1,128,000
1985/02/25 475 488 475 488 813,000
1985/02/23 469 474 468 474 473,000
1985/02/22 468 469 465 466 179,000
1985/02/21 469 469 466 466 237,000
1985/02/20 466 469 461 469 317,000
1985/02/19 460 470 460 460 228,000
1985/02/18 454 458 454 458 101,000
1985/02/16 449 449 445 449 22,000
1985/02/15 444 450 443 445 54,000
1985/02/14 445 445 441 441 82,000
1985/02/13 448 448 440 448 108,000
1985/02/12 451 451 445 445 83,000
1985/02/08 445 455 445 450 88,000
1985/02/07 440 447 440 445 61,000
1985/02/06 441 446 440 441 60,000
1985/02/05 441 441 435 440 93,000
1985/02/04 441 443 435 440 75,000
1985/02/02 441 444 440 440 44,000
1985/02/01 446 446 440 440 48,000
1985/01/31 441 449 441 449 22,000
1985/01/30 440 442 440 440 113,000
1985/01/29 437 450 437 440 167,000
1985/01/28 445 445 438 440 50,000
1985/01/26 445 455 445 445 64,000
1985/01/25 449 449 437 437 73,000
1985/01/24 455 455 449 449 80,000
1985/01/23 469 469 451 451 119,000
1985/01/22 465 467 453 464 171,000
1985/01/21 466 466 456 460 67,000
1985/01/19 474 474 466 472 488,000
1985/01/18 454 475 452 469 587,000
1985/01/17 448 450 448 450 174,000
1985/01/16 451 451 445 448 77,000
1985/01/14 446 451 441 451 109,000
1985/01/11 451 452 441 448 117,000
1985/01/10 456 456 448 448 114,000
1985/01/09 441 454 440 451 55,000
1985/01/08 441 441 435 435 75,000
1985/01/07 446 446 441 441 28,000
1985/01/05 451 451 442 450 24,000
1985/01/04 466 466 450 450 116,000

このページの先頭へ