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 |
|---|---|---|---|---|---|
| 2003/12/30 | 997 | 1,018 | 992 | 1,013 | 159,000 |
| 2003/12/29 | 987 | 1,000 | 985 | 988 | 251,000 |
| 2003/12/26 | 990 | 990 | 972 | 986 | 124,000 |
| 2003/12/25 | 961 | 987 | 951 | 971 | 115,000 |
| 2003/12/24 | 997 | 997 | 980 | 981 | 140,000 |
| 2003/12/22 | 980 | 997 | 979 | 988 | 129,000 |
| 2003/12/19 | 978 | 979 | 963 | 973 | 180,000 |
| 2003/12/18 | 942 | 977 | 941 | 968 | 352,000 |
| 2003/12/17 | 942 | 961 | 933 | 942 | 469,000 |
| 2003/12/16 | 952 | 965 | 940 | 941 | 275,000 |
| 2003/12/15 | 967 | 975 | 951 | 951 | 170,000 |
| 2003/12/12 | 949 | 955 | 942 | 947 | 743,000 |
| 2003/12/11 | 906 | 933 | 906 | 919 | 477,000 |
| 2003/12/10 | 879 | 895 | 875 | 886 | 246,000 |
| 2003/12/09 | 905 | 905 | 854 | 870 | 327,000 |
| 2003/12/08 | 946 | 955 | 893 | 901 | 491,000 |
| 2003/12/05 | 973 | 976 | 953 | 954 | 276,000 |
| 2003/12/04 | 953 | 981 | 944 | 970 | 539,000 |
| 2003/12/03 | 937 | 973 | 937 | 963 | 219,000 |
| 2003/12/02 | 959 | 965 | 936 | 936 | 395,000 |
| 2003/12/01 | 950 | 966 | 920 | 957 | 540,000 |
| 2003/11/28 | 990 | 990 | 952 | 952 | 463,000 |
| 2003/11/27 | 1,007 | 1,007 | 976 | 985 | 191,000 |
| 2003/11/26 | 999 | 1,005 | 996 | 1,004 | 242,000 |
| 2003/11/25 | 988 | 998 | 973 | 991 | 210,000 |
| 2003/11/21 | 1,004 | 1,011 | 991 | 998 | 336,000 |
| 2003/11/20 | 982 | 1,006 | 956 | 984 | 292,000 |
| 2003/11/19 | 969 | 985 | 945 | 973 | 181,000 |
| 2003/11/18 | 997 | 997 | 948 | 980 | 346,000 |
| 2003/11/17 | 1,046 | 1,046 | 998 | 1,009 | 270,000 |
| 2003/11/14 | 1,091 | 1,093 | 1,063 | 1,069 | 320,000 |
| 2003/11/13 | 1,085 | 1,114 | 1,082 | 1,091 | 156,000 |
| 2003/11/12 | 1,068 | 1,128 | 1,060 | 1,060 | 130,000 |
| 2003/11/11 | 1,148 | 1,148 | 1,075 | 1,112 | 339,000 |
| 2003/11/10 | 1,157 | 1,175 | 1,151 | 1,159 | 219,000 |
| 2003/11/07 | 1,162 | 1,199 | 1,154 | 1,177 | 339,000 |
| 2003/11/06 | 1,203 | 1,216 | 1,178 | 1,181 | 335,000 |
| 2003/11/05 | 1,198 | 1,244 | 1,180 | 1,230 | 350,000 |
| 2003/11/04 | 1,200 | 1,243 | 1,196 | 1,218 | 664,000 |
| 2003/10/31 | 1,161 | 1,170 | 1,130 | 1,156 | 424,000 |
| 2003/10/30 | 1,133 | 1,170 | 1,133 | 1,156 | 242,000 |
| 2003/10/29 | 1,185 | 1,185 | 1,121 | 1,139 | 426,000 |
| 2003/10/28 | 1,135 | 1,168 | 1,130 | 1,146 | 364,000 |
| 2003/10/27 | 1,133 | 1,198 | 1,117 | 1,155 | 533,000 |
| 2003/10/24 | 1,078 | 1,127 | 1,078 | 1,113 | 498,000 |
| 2003/10/23 | 1,135 | 1,135 | 1,068 | 1,068 | 466,000 |
| 2003/10/22 | 1,135 | 1,172 | 1,120 | 1,135 | 687,000 |
| 2003/10/21 | 1,134 | 1,139 | 1,113 | 1,130 | 517,000 |
| 2003/10/20 | 1,100 | 1,140 | 1,094 | 1,121 | 561,000 |
| 2003/10/17 | 1,068 | 1,072 | 1,050 | 1,050 | 211,000 |
| 2003/10/16 | 1,067 | 1,074 | 1,052 | 1,063 | 141,000 |
| 2003/10/15 | 1,068 | 1,068 | 1,047 | 1,047 | 280,000 |
| 2003/10/14 | 1,060 | 1,064 | 1,040 | 1,042 | 274,000 |
| 2003/10/10 | 1,045 | 1,074 | 1,045 | 1,064 | 312,000 |
| 2003/10/09 | 1,056 | 1,074 | 1,054 | 1,054 | 233,000 |
| 2003/10/08 | 1,062 | 1,100 | 1,062 | 1,075 | 423,000 |
| 2003/10/07 | 1,092 | 1,092 | 1,071 | 1,082 | 396,000 |
| 2003/10/06 | 1,084 | 1,100 | 1,071 | 1,093 | 370,000 |
| 2003/10/03 | 1,089 | 1,089 | 1,066 | 1,085 | 247,000 |
| 2003/10/02 | 1,052 | 1,094 | 1,041 | 1,089 | 357,000 |
| 2003/10/01 | 1,087 | 1,089 | 1,040 | 1,072 | 667,000 |
| 2003/09/30 | 1,045 | 1,113 | 1,045 | 1,087 | 587,000 |
| 2003/09/29 | 1,018 | 1,030 | 1,011 | 1,025 | 375,000 |
| 2003/09/26 | 1,006 | 1,016 | 1,000 | 1,009 | 240,000 |
| 2003/09/25 | 990 | 1,014 | 985 | 1,009 | 362,000 |
| 2003/09/24 | 1,004 | 1,007 | 986 | 1,001 | 344,000 |
| 2003/09/22 | 993 | 1,009 | 992 | 1,004 | 502,000 |
| 2003/09/19 | 990 | 994 | 976 | 994 | 685,000 |
| 2003/09/18 | 980 | 998 | 976 | 994 | 690,000 |
| 2003/09/17 | 967 | 984 | 960 | 961 | 323,000 |
| 2003/09/16 | 942 | 967 | 940 | 958 | 340,000 |
| 2003/09/12 | 929 | 947 | 920 | 940 | 535,000 |
| 2003/09/11 | 920 | 921 | 902 | 909 | 280,000 |
| 2003/09/10 | 912 | 927 | 910 | 917 | 257,000 |
| 2003/09/09 | 903 | 915 | 903 | 912 | 189,000 |
| 2003/09/08 | 892 | 914 | 891 | 902 | 206,000 |
| 2003/09/05 | 919 | 919 | 891 | 892 | 169,000 |
| 2003/09/04 | 926 | 930 | 918 | 918 | 246,000 |
| 2003/09/03 | 922 | 926 | 918 | 922 | 480,000 |
| 2003/09/02 | 898 | 900 | 880 | 882 | 233,000 |
| 2003/09/01 | 915 | 919 | 894 | 906 | 278,000 |
| 2003/08/29 | 905 | 919 | 900 | 907 | 199,000 |
| 2003/08/28 | 900 | 912 | 900 | 900 | 209,000 |
| 2003/08/27 | 908 | 922 | 903 | 908 | 274,000 |
| 2003/08/26 | 922 | 922 | 886 | 909 | 319,000 |
| 2003/08/25 | 923 | 933 | 922 | 922 | 197,000 |
| 2003/08/22 | 980 | 980 | 922 | 922 | 307,000 |
| 2003/08/21 | 946 | 975 | 946 | 965 | 386,000 |
| 2003/08/20 | 927 | 950 | 927 | 946 | 410,000 |
| 2003/08/19 | 920 | 928 | 914 | 926 | 450,000 |
| 2003/08/18 | 897 | 920 | 897 | 910 | 467,000 |
| 2003/08/15 | 888 | 903 | 884 | 896 | 382,000 |
| 2003/08/14 | 864 | 879 | 860 | 868 | 395,000 |
| 2003/08/13 | 833 | 864 | 832 | 860 | 409,000 |
| 2003/08/12 | 813 | 825 | 813 | 821 | 151,000 |
| 2003/08/11 | 817 | 825 | 810 | 811 | 180,000 |
| 2003/08/08 | 799 | 817 | 792 | 808 | 283,000 |
| 2003/08/07 | 775 | 804 | 775 | 798 | 313,000 |
| 2003/08/06 | 790 | 790 | 766 | 774 | 141,000 |
| 2003/08/05 | 800 | 800 | 778 | 792 | 259,000 |
| 2003/08/04 | 798 | 807 | 796 | 799 | 441,000 |
| 2003/08/01 | 781 | 808 | 781 | 788 | 798,000 |
| 2003/07/31 | 759 | 770 | 752 | 764 | 290,000 |
| 2003/07/30 | 774 | 774 | 744 | 759 | 154,000 |
| 2003/07/29 | 770 | 777 | 763 | 766 | 262,000 |
| 2003/07/28 | 761 | 773 | 760 | 763 | 210,000 |
| 2003/07/25 | 737 | 774 | 727 | 752 | 320,000 |
| 2003/07/24 | 725 | 758 | 725 | 737 | 290,000 |
| 2003/07/23 | 727 | 730 | 719 | 724 | 203,000 |
| 2003/07/22 | 744 | 748 | 720 | 734 | 206,000 |
| 2003/07/18 | 730 | 754 | 730 | 747 | 212,000 |
| 2003/07/17 | 735 | 745 | 731 | 739 | 179,000 |
| 2003/07/16 | 745 | 755 | 743 | 743 | 179,000 |
| 2003/07/15 | 783 | 794 | 752 | 755 | 443,000 |
| 2003/07/14 | 774 | 782 | 773 | 779 | 222,000 |
| 2003/07/11 | 768 | 788 | 768 | 769 | 473,000 |
| 2003/07/10 | 738 | 770 | 736 | 768 | 481,000 |
| 2003/07/09 | 710 | 730 | 700 | 730 | 359,000 |
| 2003/07/08 | 726 | 726 | 704 | 709 | 149,000 |
| 2003/07/07 | 723 | 726 | 716 | 722 | 132,000 |
| 2003/07/04 | 714 | 727 | 709 | 727 | 189,000 |
| 2003/07/03 | 720 | 720 | 705 | 719 | 157,000 |
| 2003/07/02 | 712 | 715 | 701 | 715 | 145,000 |
| 2003/07/01 | 696 | 704 | 693 | 702 | 158,000 |
| 2003/06/30 | 706 | 713 | 692 | 705 | 183,000 |
| 2003/06/27 | 715 | 717 | 703 | 713 | 105,000 |
| 2003/06/26 | 718 | 718 | 709 | 714 | 137,000 |
| 2003/06/25 | 706 | 720 | 706 | 720 | 234,000 |
| 2003/06/24 | 703 | 728 | 703 | 715 | 265,000 |
| 2003/06/23 | 703 | 720 | 703 | 713 | 220,000 |
| 2003/06/20 | 687 | 700 | 686 | 695 | 163,000 |
| 2003/06/19 | 684 | 692 | 678 | 686 | 186,000 |
| 2003/06/18 | 680 | 691 | 674 | 674 | 180,000 |
| 2003/06/17 | 671 | 680 | 670 | 670 | 198,000 |
| 2003/06/16 | 686 | 686 | 669 | 670 | 287,000 |
| 2003/06/13 | 700 | 700 | 684 | 686 | 496,000 |
| 2003/06/12 | 691 | 710 | 685 | 693 | 178,000 |
| 2003/06/11 | 694 | 695 | 685 | 691 | 190,000 |
| 2003/06/10 | 695 | 695 | 687 | 690 | 230,000 |
| 2003/06/09 | 715 | 717 | 685 | 696 | 285,000 |
| 2003/06/06 | 708 | 719 | 703 | 719 | 155,000 |
| 2003/06/05 | 703 | 710 | 703 | 708 | 96,000 |
| 2003/06/04 | 714 | 714 | 700 | 702 | 117,000 |
| 2003/06/03 | 718 | 720 | 694 | 704 | 281,000 |
| 2003/06/02 | 722 | 736 | 708 | 708 | 173,000 |
| 2003/05/30 | 727 | 730 | 716 | 725 | 199,000 |
| 2003/05/29 | 721 | 727 | 710 | 727 | 232,000 |
| 2003/05/28 | 700 | 722 | 700 | 720 | 320,000 |
| 2003/05/27 | 725 | 725 | 690 | 690 | 211,000 |
| 2003/05/26 | 709 | 740 | 708 | 726 | 380,000 |
| 2003/05/23 | 672 | 711 | 672 | 698 | 390,000 |
| 2003/05/22 | 691 | 692 | 681 | 682 | 365,000 |
| 2003/05/21 | 707 | 715 | 691 | 699 | 196,000 |
| 2003/05/20 | 700 | 720 | 700 | 717 | 157,000 |
| 2003/05/19 | 735 | 735 | 704 | 717 | 140,000 |
| 2003/05/16 | 723 | 743 | 723 | 735 | 312,000 |
| 2003/05/15 | 710 | 719 | 705 | 718 | 234,000 |
| 2003/05/14 | 733 | 738 | 701 | 715 | 394,000 |
| 2003/05/13 | 761 | 764 | 732 | 733 | 327,000 |
| 2003/05/12 | 740 | 762 | 736 | 759 | 330,000 |
| 2003/05/09 | 719 | 733 | 719 | 731 | 517,000 |
| 2003/05/08 | 714 | 720 | 714 | 717 | 233,000 |
| 2003/05/07 | 714 | 724 | 705 | 724 | 280,000 |
| 2003/05/06 | 717 | 725 | 714 | 714 | 302,000 |
| 2003/05/02 | 690 | 710 | 686 | 709 | 534,000 |
| 2003/05/01 | 685 | 690 | 680 | 690 | 515,000 |
| 2003/04/30 | 673 | 689 | 672 | 675 | 371,000 |
| 2003/04/28 | 650 | 680 | 649 | 672 | 589,000 |
| 2003/04/25 | 625 | 648 | 624 | 643 | 254,000 |
| 2003/04/24 | 648 | 649 | 635 | 635 | 288,000 |
| 2003/04/23 | 626 | 655 | 626 | 644 | 333,000 |
| 2003/04/22 | 647 | 651 | 625 | 625 | 283,000 |
| 2003/04/21 | 639 | 653 | 635 | 647 | 398,000 |
| 2003/04/18 | 625 | 648 | 625 | 636 | 456,000 |
| 2003/04/17 | 640 | 640 | 624 | 625 | 497,000 |
| 2003/04/16 | 618 | 650 | 617 | 650 | 731,000 |
| 2003/04/15 | 605 | 623 | 604 | 615 | 554,000 |
| 2003/04/14 | 580 | 608 | 579 | 601 | 284,000 |
| 2003/04/11 | 577 | 595 | 572 | 585 | 267,000 |
| 2003/04/10 | 575 | 579 | 572 | 576 | 130,000 |
| 2003/04/09 | 579 | 580 | 566 | 575 | 114,000 |
| 2003/04/08 | 566 | 590 | 565 | 573 | 459,000 |
| 2003/04/07 | 567 | 567 | 563 | 563 | 82,000 |
| 2003/04/04 | 562 | 567 | 560 | 567 | 93,000 |
| 2003/04/03 | 570 | 570 | 556 | 561 | 106,000 |
| 2003/04/02 | 550 | 568 | 546 | 568 | 65,000 |
| 2003/04/01 | 542 | 558 | 542 | 549 | 84,000 |
| 2003/03/31 | 567 | 567 | 554 | 562 | 180,000 |
| 2003/03/28 | 550 | 566 | 540 | 566 | 243,000 |
| 2003/03/27 | 553 | 568 | 553 | 568 | 255,000 |
| 2003/03/26 | 543 | 558 | 535 | 552 | 305,000 |
| 2003/03/25 | 532 | 544 | 522 | 544 | 240,000 |
| 2003/03/24 | 517 | 534 | 515 | 533 | 248,000 |
| 2003/03/20 | 515 | 516 | 506 | 513 | 273,000 |
| 2003/03/19 | 508 | 509 | 501 | 506 | 60,000 |
| 2003/03/18 | 518 | 522 | 510 | 510 | 141,000 |
| 2003/03/17 | 514 | 515 | 507 | 508 | 141,000 |
| 2003/03/14 | 545 | 545 | 510 | 514 | 710,000 |
| 2003/03/13 | 533 | 545 | 517 | 517 | 97,000 |
| 2003/03/12 | 516 | 528 | 513 | 524 | 38,000 |
| 2003/03/11 | 513 | 549 | 513 | 517 | 95,000 |
| 2003/03/10 | 512 | 528 | 511 | 517 | 105,000 |
| 2003/03/07 | 544 | 550 | 539 | 542 | 144,000 |
| 2003/03/06 | 558 | 571 | 554 | 554 | 155,000 |
| 2003/03/05 | 567 | 567 | 556 | 556 | 204,000 |
| 2003/03/04 | 544 | 568 | 544 | 566 | 168,000 |
| 2003/03/03 | 534 | 549 | 526 | 549 | 67,000 |
| 2003/02/28 | 535 | 545 | 534 | 534 | 99,000 |
| 2003/02/27 | 535 | 541 | 532 | 535 | 115,000 |
| 2003/02/26 | 522 | 538 | 522 | 538 | 105,000 |
| 2003/02/25 | 544 | 544 | 520 | 523 | 91,000 |
| 2003/02/24 | 548 | 551 | 544 | 544 | 96,000 |
| 2003/02/21 | 543 | 544 | 538 | 538 | 59,000 |
| 2003/02/20 | 540 | 545 | 536 | 541 | 99,000 |
| 2003/02/19 | 551 | 551 | 542 | 542 | 124,000 |
| 2003/02/18 | 540 | 554 | 537 | 551 | 298,000 |
| 2003/02/17 | 542 | 542 | 532 | 535 | 52,000 |
| 2003/02/14 | 537 | 545 | 532 | 532 | 245,000 |
| 2003/02/13 | 533 | 542 | 533 | 537 | 51,000 |
| 2003/02/12 | 537 | 545 | 531 | 543 | 151,000 |
| 2003/02/10 | 529 | 535 | 527 | 535 | 108,000 |
| 2003/02/07 | 516 | 530 | 516 | 529 | 144,000 |
| 2003/02/06 | 530 | 530 | 512 | 516 | 80,000 |
| 2003/02/05 | 517 | 539 | 516 | 522 | 275,000 |
| 2003/02/04 | 513 | 519 | 505 | 517 | 132,000 |
| 2003/02/03 | 496 | 507 | 486 | 506 | 201,000 |
| 2003/01/31 | 503 | 504 | 495 | 495 | 201,000 |
| 2003/01/30 | 505 | 515 | 501 | 501 | 71,000 |
| 2003/01/29 | 512 | 520 | 502 | 502 | 119,000 |
| 2003/01/28 | 509 | 517 | 509 | 509 | 128,000 |
| 2003/01/27 | 507 | 515 | 505 | 506 | 202,000 |
| 2003/01/24 | 512 | 520 | 502 | 502 | 243,000 |
| 2003/01/23 | 508 | 515 | 498 | 502 | 362,000 |
| 2003/01/22 | 524 | 529 | 512 | 513 | 131,000 |
| 2003/01/21 | 537 | 540 | 534 | 534 | 118,000 |
| 2003/01/20 | 536 | 537 | 530 | 537 | 116,000 |
| 2003/01/17 | 531 | 540 | 531 | 536 | 105,000 |
| 2003/01/16 | 525 | 533 | 524 | 531 | 80,000 |
| 2003/01/15 | 540 | 540 | 530 | 535 | 86,000 |
| 2003/01/14 | 541 | 541 | 529 | 530 | 47,000 |
| 2003/01/10 | 537 | 537 | 520 | 531 | 85,000 |
| 2003/01/09 | 520 | 528 | 515 | 527 | 52,000 |
| 2003/01/08 | 543 | 543 | 526 | 526 | 46,000 |
| 2003/01/07 | 550 | 550 | 536 | 540 | 73,000 |
| 2003/01/06 | 542 | 545 | 536 | 545 | 41,000 |