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
1988/12/28 906 911 906 907 84,000
1988/12/27 920 930 910 910 199,000
1988/12/26 890 910 890 910 119,000
1988/12/24 900 900 886 895 48,000
1988/12/23 893 900 888 900 294,000
1988/12/22 891 895 890 890 186,000
1988/12/21 891 900 890 890 35,000
1988/12/20 891 920 886 901 163,000
1988/12/19 900 901 888 889 269,000
1988/12/16 901 907 898 898 183,000
1988/12/15 925 925 907 907 177,000
1988/12/14 917 919 908 910 441,000
1988/12/13 918 920 915 915 176,000
1988/12/12 940 940 911 916 220,000
1988/12/09 935 954 931 935 1,411,000
1988/12/08 928 942 913 930 730,000
1988/12/07 942 942 920 928 486,000
1988/12/06 918 950 910 935 1,268,000
1988/12/05 918 920 905 920 466,000
1988/12/03 915 929 913 920 1,194,000
1988/12/02 899 929 895 900 2,436,000
1988/12/01 870 890 860 882 854,000
1988/11/30 832 848 832 843 230,000
1988/11/29 840 848 830 836 160,000
1988/11/28 860 860 848 848 136,000
1988/11/26 863 863 855 858 163,000
1988/11/25 833 870 833 864 634,000
1988/11/24 835 840 831 831 181,000
1988/11/22 822 830 822 830 163,000
1988/11/21 834 834 822 834 107,000
1988/11/18 840 840 820 830 300,000
1988/11/17 811 837 811 830 489,000
1988/11/16 795 816 795 810 246,000
1988/11/15 795 800 790 795 212,000
1988/11/14 790 800 788 795 74,000
1988/11/11 789 791 788 789 122,000
1988/11/10 785 792 785 788 115,000
1988/11/09 793 795 790 790 110,000
1988/11/08 781 799 775 795 167,000
1988/11/07 781 790 777 780 101,000
1988/11/05 796 800 791 791 44,000
1988/11/04 809 809 790 792 117,000
1988/11/02 816 819 803 803 158,000
1988/11/01 810 815 800 812 91,000
1988/10/31 801 810 801 805 157,000
1988/10/29 770 800 750 800 164,000
1988/10/28 780 800 770 771 570,000
1988/10/27 790 790 780 780 309,000
1988/10/26 790 790 780 789 314,000
1988/10/25 790 802 781 782 260,000
1988/10/24 785 800 784 789 135,000
1988/10/22 785 785 781 784 101,000
1988/10/21 790 790 780 785 283,000
1988/10/20 787 790 785 785 129,000
1988/10/19 790 795 787 790 151,000
1988/10/18 790 790 786 787 94,000
1988/10/17 790 791 788 790 75,000
1988/10/14 786 795 785 790 396,000
1988/10/13 800 805 780 785 455,000
1988/10/12 805 830 805 825 100,000
1988/10/11 795 810 795 805 212,000
1988/10/07 786 797 786 791 24,000
1988/10/06 792 799 790 791 104,000
1988/10/05 805 809 790 791 400,000
1988/10/04 820 822 806 806 306,000
1988/10/03 822 830 821 823 105,000
1988/10/01 821 825 821 821 99,000
1988/09/30 820 825 815 825 155,000
1988/09/29 820 825 815 820 226,000
1988/09/28 820 820 803 820 96,000
1988/09/27 818 825 801 803 163,000
1988/09/26 840 840 818 818 61,000
1988/09/24 840 840 830 840 46,000
1988/09/22 840 840 826 840 38,000
1988/09/21 841 841 825 825 45,000
1988/09/20 841 842 835 835 175,000
1988/09/19 841 846 841 841 131,000
1988/09/16 841 841 838 841 83,000
1988/09/14 860 860 835 841 121,000
1988/09/13 870 870 860 860 105,000
1988/09/12 868 868 855 860 67,000
1988/09/09 865 879 865 865 75,000
1988/09/08 865 872 855 865 96,000
1988/09/07 874 874 865 866 74,000
1988/09/06 874 875 871 875 61,000
1988/09/05 875 890 875 876 124,000
1988/09/03 862 880 862 870 302,000
1988/09/02 877 887 865 870 221,000
1988/09/01 905 905 890 890 213,000
1988/08/31 905 914 905 910 87,000
1988/08/30 910 915 908 915 648,000
1988/08/29 915 919 910 910 154,000
1988/08/27 912 915 912 915 115,000
1988/08/26 912 920 912 912 132,000
1988/08/25 930 932 912 920 133,000
1988/08/24 930 934 920 920 146,000
1988/08/23 925 930 925 928 87,000
1988/08/22 925 930 925 925 42,000
1988/08/19 920 940 911 935 167,000
1988/08/18 938 938 930 930 36,000
1988/08/17 923 940 920 920 117,000
1988/08/16 925 930 922 923 82,000
1988/08/15 940 940 930 930 88,000
1988/08/12 947 947 941 941 80,000
1988/08/11 925 936 925 936 173,000
1988/08/10 937 938 916 930 292,000
1988/08/09 946 947 940 941 288,000
1988/08/08 940 957 935 953 369,000
1988/08/06 940 945 931 931 164,000
1988/08/05 940 947 935 945 285,000
1988/08/04 944 945 927 939 151,000
1988/08/03 925 950 925 945 306,000
1988/08/02 917 933 917 925 168,000
1988/08/01 920 920 913 917 53,000
1988/07/30 928 928 911 925 241,000
1988/07/29 938 938 915 928 152,000
1988/07/28 921 938 910 930 131,000
1988/07/27 920 930 920 930 197,000
1988/07/26 925 930 925 930 161,000
1988/07/25 920 931 920 925 138,000
1988/07/23 919 920 910 912 56,000
1988/07/22 927 934 920 920 258,000
1988/07/21 944 944 917 917 90,000
1988/07/20 935 949 930 940 292,000
1988/07/19 939 939 925 930 117,000
1988/07/18 936 950 930 930 163,000
1988/07/15 974 975 946 946 444,000
1988/07/14 987 987 970 972 399,000
1988/07/13 985 985 975 981 926,000
1988/07/12 972 980 962 974 741,000
1988/07/11 982 982 962 962 773,000
1988/07/08 950 996 950 982 3,510,000
1988/07/07 915 950 911 950 330,000
1988/07/06 925 925 905 925 125,000
1988/07/05 910 925 910 925 164,000
1988/07/04 932 932 925 925 225,000
1988/07/02 910 935 910 935 104,000
1988/07/01 930 930 910 912 146,000
1988/06/30 920 930 910 920 92,000
1988/06/29 910 940 900 920 115,000
1988/06/28 910 920 900 918 246,000
1988/06/27 934 940 920 921 193,000
1988/06/25 932 940 928 935 202,000
1988/06/24 940 943 930 930 140,000
1988/06/23 940 950 930 940 161,000
1988/06/22 955 955 936 940 325,000
1988/06/21 949 949 935 936 223,000
1988/06/20 956 956 940 945 304,000
1988/06/17 940 960 940 950 1,409,000
1988/06/16 928 950 926 949 832,000
1988/06/15 920 928 916 920 154,000
1988/06/14 911 920 911 920 166,000
1988/06/13 917 917 910 912 151,000
1988/06/10 916 928 916 917 411,000
1988/06/09 930 930 915 919 201,000
1988/06/08 925 935 921 925 377,000
1988/06/07 940 940 919 925 363,000
1988/06/06 938 945 935 935 181,000
1988/06/04 948 950 935 938 260,000
1988/06/03 940 948 930 941 404,000
1988/06/02 911 960 911 940 870,000
1988/06/01 924 924 910 919 598,000
1988/05/31 930 930 920 924 221,000
1988/05/30 913 930 912 930 303,000
1988/05/28 920 920 910 911 165,000
1988/05/27 931 931 918 930 393,000
1988/05/26 945 945 930 932 219,000
1988/05/25 947 947 930 935 300,000
1988/05/24 942 955 937 949 211,000
1988/05/23 954 955 936 945 179,000
1988/05/20 969 970 955 955 790,000
1988/05/19 942 979 940 959 1,613,000
1988/05/18 938 965 931 949 1,142,000
1988/05/17 923 940 923 928 589,000
1988/05/16 915 925 915 923 377,000
1988/05/13 930 930 920 920 397,000
1988/05/12 912 930 910 920 305,000
1988/05/11 944 945 912 912 414,000
1988/05/10 915 934 912 934 245,000
1988/05/09 936 939 912 914 351,000
1988/05/07 938 940 921 930 199,000
1988/05/06 938 950 938 940 275,000
1988/05/02 959 959 947 948 573,000
1988/04/30 955 958 946 950 460,000
1988/04/28 953 953 935 945 1,032,000
1988/04/27 950 966 948 953 2,775,000
1988/04/26 930 949 922 935 3,791,000
1988/04/25 898 928 898 920 1,198,000
1988/04/23 902 903 895 896 252,000
1988/04/22 900 905 891 902 500,000
1988/04/21 907 907 900 900 325,000
1988/04/20 885 910 880 900 485,000
1988/04/19 876 879 871 875 407,000
1988/04/18 885 885 872 881 247,000
1988/04/15 886 889 871 889 768,000
1988/04/14 908 908 891 891 233,000
1988/04/13 909 915 900 900 518,000
1988/04/12 921 921 909 911 351,000
1988/04/11 914 918 906 911 513,000
1988/04/08 920 920 908 911 336,000
1988/04/07 938 940 920 920 1,786,000
1988/04/06 911 928 906 928 1,108,000
1988/04/05 916 916 901 906 884,000
1988/04/04 925 927 916 916 1,960,000
1988/04/02 898 919 897 916 1,559,000
1988/04/01 900 904 890 895 4,595,000
1988/03/31 865 890 863 880 2,439,000
1988/03/30 845 868 840 868 1,100,000
1988/03/29 835 850 831 835 909,000
1988/03/28 826 850 825 845 273,000
1988/03/26 836 836 820 830 174,000
1988/03/25 840 855 840 846 841,000
1988/03/24 859 868 840 850 1,411,000
1988/03/23 845 855 845 847 730,000
1988/03/22 850 851 840 845 565,000
1988/03/18 860 871 851 851 2,005,000
1988/03/17 830 858 830 850 1,310,000
1988/03/16 825 830 820 821 287,000
1988/03/15 820 824 816 820 209,000
1988/03/14 810 824 810 820 96,000
1988/03/11 825 827 800 800 225,000
1988/03/10 834 835 825 825 156,000
1988/03/09 830 834 825 833 196,000
1988/03/08 835 835 827 830 215,000
1988/03/07 837 839 826 839 557,000
1988/03/05 837 837 825 835 163,000
1988/03/04 837 839 825 837 457,000
1988/03/03 831 837 825 835 495,000
1988/03/02 829 832 825 830 369,000
1988/03/01 817 835 813 820 491,000
1988/02/29 829 829 813 817 144,000
1988/02/27 829 830 815 829 227,000
1988/02/26 820 829 810 829 320,000
1988/02/25 830 832 820 823 198,000
1988/02/24 823 833 816 832 504,000
1988/02/23 810 837 810 824 431,000
1988/02/22 825 827 800 802 382,000
1988/02/19 840 844 825 825 449,000
1988/02/18 848 850 836 850 466,000
1988/02/17 841 857 838 838 960,000
1988/02/16 858 858 840 840 825,000
1988/02/15 865 868 849 859 1,555,000
1988/02/12 845 861 838 859 3,021,000
1988/02/10 825 848 817 842 4,548,000
1988/02/09 820 825 805 815 249,000
1988/02/08 835 835 820 820 883,000
1988/02/06 805 832 804 828 656,000
1988/02/05 802 818 800 805 735,000
1988/02/04 801 810 798 801 278,000
1988/02/03 820 825 810 810 509,000
1988/02/02 835 837 810 810 3,018,000
1988/02/01 812 834 806 830 2,006,000
1988/01/30 807 810 801 803 418,000
1988/01/29 815 820 801 805 826,000
1988/01/28 828 841 811 812 3,298,000
1988/01/27 777 829 770 815 5,897,000
1988/01/26 778 778 763 777 761,000
1988/01/25 770 777 760 770 1,529,000
1988/01/23 761 770 753 764 732,000
1988/01/22 740 755 736 755 1,621,000
1988/01/21 730 744 720 732 403,000
1988/01/20 725 725 710 720 119,000
1988/01/19 724 724 716 716 56,000
1988/01/18 732 732 708 719 126,000
1988/01/14 712 720 712 712 86,000
1988/01/13 709 720 709 720 67,000
1988/01/12 701 719 701 719 116,000
1988/01/11 705 710 700 700 142,000
1988/01/08 707 710 700 700 144,000
1988/01/07 707 710 700 707 42,000
1988/01/06 705 715 695 706 69,000
1988/01/05 690 700 675 700 50,000
1988/01/04 700 700 670 690 27,000

このページの先頭へ