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 |
|---|---|---|---|---|---|
| 1990/12/28 | 820 | 830 | 820 | 830 | 81,000 |
| 1990/12/27 | 839 | 839 | 830 | 830 | 84,000 |
| 1990/12/26 | 830 | 837 | 830 | 837 | 60,000 |
| 1990/12/25 | 847 | 850 | 830 | 830 | 87,000 |
| 1990/12/21 | 850 | 852 | 849 | 850 | 154,000 |
| 1990/12/20 | 864 | 880 | 860 | 860 | 65,000 |
| 1990/12/19 | 871 | 890 | 868 | 884 | 189,000 |
| 1990/12/18 | 874 | 875 | 860 | 866 | 121,000 |
| 1990/12/17 | 856 | 880 | 856 | 880 | 67,000 |
| 1990/12/14 | 865 | 884 | 865 | 884 | 94,000 |
| 1990/12/13 | 864 | 889 | 864 | 885 | 69,000 |
| 1990/12/12 | 870 | 880 | 870 | 874 | 267,000 |
| 1990/12/11 | 842 | 880 | 842 | 880 | 276,000 |
| 1990/12/10 | 840 | 850 | 831 | 850 | 157,000 |
| 1990/12/07 | 790 | 820 | 790 | 820 | 93,000 |
| 1990/12/06 | 751 | 780 | 751 | 770 | 50,000 |
| 1990/12/05 | 770 | 771 | 750 | 760 | 85,000 |
| 1990/12/04 | 780 | 780 | 765 | 765 | 26,000 |
| 1990/12/03 | 796 | 805 | 796 | 800 | 74,000 |
| 1990/11/30 | 802 | 802 | 785 | 790 | 124,000 |
| 1990/11/29 | 805 | 809 | 805 | 809 | 62,000 |
| 1990/11/28 | 856 | 866 | 845 | 845 | 100,000 |
| 1990/11/27 | 885 | 885 | 865 | 883 | 68,000 |
| 1990/11/26 | 867 | 889 | 867 | 885 | 150,000 |
| 1990/11/22 | 861 | 875 | 861 | 867 | 135,000 |
| 1990/11/21 | 880 | 880 | 850 | 865 | 141,000 |
| 1990/11/20 | 890 | 900 | 880 | 880 | 480,000 |
| 1990/11/19 | 870 | 885 | 867 | 880 | 154,000 |
| 1990/11/16 | 860 | 870 | 860 | 870 | 135,000 |
| 1990/11/15 | 860 | 883 | 858 | 880 | 317,000 |
| 1990/11/14 | 856 | 859 | 856 | 858 | 134,000 |
| 1990/11/13 | 838 | 854 | 838 | 848 | 197,000 |
| 1990/11/09 | 822 | 828 | 810 | 828 | 82,000 |
| 1990/11/08 | 840 | 840 | 814 | 830 | 159,000 |
| 1990/11/07 | 835 | 839 | 825 | 830 | 173,000 |
| 1990/11/06 | 835 | 865 | 835 | 835 | 202,000 |
| 1990/11/05 | 845 | 851 | 820 | 820 | 79,000 |
| 1990/11/02 | 840 | 850 | 831 | 849 | 66,000 |
| 1990/11/01 | 860 | 860 | 843 | 843 | 54,000 |
| 1990/10/31 | 885 | 890 | 860 | 872 | 86,000 |
| 1990/10/30 | 895 | 895 | 885 | 885 | 33,000 |
| 1990/10/29 | 895 | 901 | 895 | 895 | 85,000 |
| 1990/10/26 | 900 | 900 | 895 | 895 | 85,000 |
| 1990/10/25 | 900 | 901 | 890 | 900 | 129,000 |
| 1990/10/24 | 890 | 899 | 880 | 899 | 107,000 |
| 1990/10/23 | 880 | 895 | 880 | 890 | 68,000 |
| 1990/10/22 | 865 | 880 | 865 | 875 | 46,000 |
| 1990/10/19 | 853 | 889 | 853 | 865 | 89,000 |
| 1990/10/18 | 832 | 845 | 830 | 845 | 164,000 |
| 1990/10/17 | 833 | 849 | 830 | 832 | 52,000 |
| 1990/10/16 | 825 | 825 | 815 | 825 | 76,000 |
| 1990/10/15 | 815 | 820 | 810 | 815 | 36,000 |
| 1990/10/12 | 793 | 795 | 793 | 795 | 47,000 |
| 1990/10/11 | 819 | 819 | 817 | 819 | 66,000 |
| 1990/10/09 | 830 | 849 | 830 | 830 | 115,000 |
| 1990/10/08 | 775 | 835 | 775 | 830 | 68,000 |
| 1990/10/05 | 755 | 780 | 755 | 775 | 69,000 |
| 1990/10/04 | 748 | 760 | 748 | 755 | 58,000 |
| 1990/10/03 | 750 | 769 | 748 | 748 | 171,000 |
| 1990/10/02 | 710 | 741 | 710 | 741 | 172,000 |
| 1990/10/01 | 720 | 720 | 680 | 690 | 174,000 |
| 1990/09/27 | 790 | 800 | 780 | 780 | 83,000 |
| 1990/09/26 | 840 | 842 | 810 | 810 | 79,000 |
| 1990/09/25 | 874 | 874 | 870 | 870 | 28,000 |
| 1990/09/21 | 873 | 880 | 870 | 874 | 158,000 |
| 1990/09/20 | 875 | 888 | 873 | 873 | 90,000 |
| 1990/09/19 | 893 | 893 | 881 | 881 | 49,000 |
| 1990/09/18 | 891 | 894 | 873 | 873 | 103,000 |
| 1990/09/17 | 873 | 880 | 873 | 880 | 82,000 |
| 1990/09/14 | 920 | 931 | 920 | 923 | 120,000 |
| 1990/09/13 | 920 | 925 | 910 | 920 | 119,000 |
| 1990/09/12 | 880 | 910 | 880 | 910 | 95,000 |
| 1990/09/11 | 870 | 890 | 870 | 870 | 53,000 |
| 1990/09/10 | 865 | 880 | 865 | 880 | 72,000 |
| 1990/09/07 | 870 | 881 | 860 | 865 | 66,000 |
| 1990/09/06 | 862 | 880 | 862 | 870 | 98,000 |
| 1990/09/05 | 920 | 920 | 920 | 920 | 17,000 |
| 1990/09/04 | 928 | 930 | 898 | 920 | 124,000 |
| 1990/09/03 | 925 | 935 | 925 | 928 | 64,000 |
| 1990/08/31 | 900 | 920 | 895 | 900 | 112,000 |
| 1990/08/30 | 870 | 870 | 830 | 830 | 51,000 |
| 1990/08/29 | 860 | 880 | 850 | 850 | 61,000 |
| 1990/08/28 | 850 | 860 | 838 | 838 | 67,000 |
| 1990/08/27 | 835 | 835 | 800 | 800 | 126,000 |
| 1990/08/24 | 830 | 851 | 815 | 815 | 182,000 |
| 1990/08/22 | 946 | 946 | 920 | 920 | 80,000 |
| 1990/08/21 | 950 | 957 | 946 | 946 | 108,000 |
| 1990/08/20 | 950 | 950 | 940 | 950 | 86,000 |
| 1990/08/17 | 951 | 951 | 942 | 943 | 59,000 |
| 1990/08/16 | 965 | 965 | 960 | 960 | 73,000 |
| 1990/08/15 | 950 | 965 | 936 | 965 | 151,000 |
| 1990/08/14 | 951 | 951 | 929 | 950 | 112,000 |
| 1990/08/13 | 975 | 975 | 951 | 951 | 110,000 |
| 1990/08/10 | 975 | 984 | 975 | 975 | 112,000 |
| 1990/08/09 | 975 | 975 | 960 | 975 | 74,000 |
| 1990/08/08 | 975 | 975 | 926 | 975 | 93,000 |
| 1990/08/07 | 960 | 980 | 960 | 975 | 102,000 |
| 1990/08/06 | 1,010 | 1,010 | 990 | 990 | 55,000 |
| 1990/08/03 | 1,000 | 1,040 | 1,000 | 1,020 | 150,000 |
| 1990/08/02 | 1,060 | 1,070 | 1,020 | 1,040 | 214,000 |
| 1990/08/01 | 1,110 | 1,120 | 1,080 | 1,080 | 64,000 |
| 1990/07/31 | 1,070 | 1,120 | 1,060 | 1,120 | 115,000 |
| 1990/07/30 | 1,070 | 1,070 | 1,060 | 1,060 | 74,000 |
| 1990/07/27 | 1,100 | 1,110 | 1,060 | 1,070 | 160,000 |
| 1990/07/26 | 1,100 | 1,100 | 1,100 | 1,100 | 117,000 |
| 1990/07/25 | 1,140 | 1,140 | 1,100 | 1,100 | 129,000 |
| 1990/07/24 | 1,130 | 1,150 | 1,120 | 1,120 | 107,000 |
| 1990/07/23 | 1,160 | 1,160 | 1,130 | 1,140 | 124,000 |
| 1990/07/20 | 1,150 | 1,180 | 1,150 | 1,170 | 212,000 |
| 1990/07/19 | 1,150 | 1,170 | 1,140 | 1,150 | 128,000 |
| 1990/07/18 | 1,150 | 1,150 | 1,140 | 1,140 | 155,000 |
| 1990/07/17 | 1,160 | 1,160 | 1,150 | 1,160 | 118,000 |
| 1990/07/16 | 1,120 | 1,180 | 1,120 | 1,170 | 146,000 |
| 1990/07/13 | 1,130 | 1,140 | 1,110 | 1,120 | 129,000 |
| 1990/07/12 | 1,130 | 1,150 | 1,130 | 1,150 | 93,000 |
| 1990/07/11 | 1,130 | 1,140 | 1,120 | 1,120 | 87,000 |
| 1990/07/10 | 1,160 | 1,170 | 1,150 | 1,150 | 98,000 |
| 1990/07/09 | 1,170 | 1,190 | 1,160 | 1,160 | 82,000 |
| 1990/07/06 | 1,180 | 1,190 | 1,170 | 1,170 | 215,000 |
| 1990/07/05 | 1,170 | 1,190 | 1,160 | 1,180 | 264,000 |
| 1990/07/04 | 1,120 | 1,170 | 1,100 | 1,170 | 218,000 |
| 1990/07/03 | 1,120 | 1,120 | 1,100 | 1,100 | 80,000 |
| 1990/07/02 | 1,100 | 1,100 | 1,100 | 1,100 | 107,000 |
| 1990/06/29 | 1,080 | 1,110 | 1,080 | 1,100 | 133,000 |
| 1990/06/28 | 1,090 | 1,100 | 1,070 | 1,100 | 99,000 |
| 1990/06/27 | 1,100 | 1,100 | 1,080 | 1,080 | 148,000 |
| 1990/06/26 | 1,090 | 1,100 | 1,060 | 1,060 | 65,000 |
| 1990/06/25 | 1,110 | 1,110 | 1,080 | 1,090 | 100,000 |
| 1990/06/22 | 1,110 | 1,130 | 1,110 | 1,120 | 57,000 |
| 1990/06/21 | 1,140 | 1,140 | 1,120 | 1,120 | 118,000 |
| 1990/06/20 | 1,120 | 1,160 | 1,120 | 1,150 | 144,000 |
| 1990/06/19 | 1,180 | 1,190 | 1,120 | 1,120 | 156,000 |
| 1990/06/18 | 1,190 | 1,190 | 1,180 | 1,180 | 73,000 |
| 1990/06/15 | 1,200 | 1,200 | 1,170 | 1,180 | 233,000 |
| 1990/06/14 | 1,200 | 1,200 | 1,180 | 1,200 | 221,000 |
| 1990/06/13 | 1,210 | 1,210 | 1,170 | 1,200 | 133,000 |
| 1990/06/12 | 1,200 | 1,210 | 1,170 | 1,170 | 211,000 |
| 1990/06/11 | 1,200 | 1,200 | 1,180 | 1,200 | 164,000 |
| 1990/06/08 | 1,190 | 1,200 | 1,180 | 1,180 | 248,000 |
| 1990/06/07 | 1,190 | 1,200 | 1,150 | 1,180 | 182,000 |
| 1990/06/06 | 1,130 | 1,200 | 1,130 | 1,200 | 170,000 |
| 1990/06/05 | 1,180 | 1,180 | 1,100 | 1,110 | 190,000 |
| 1990/06/04 | 1,160 | 1,160 | 1,140 | 1,160 | 149,000 |
| 1990/06/01 | 1,150 | 1,170 | 1,130 | 1,140 | 84,000 |
| 1990/05/31 | 1,190 | 1,190 | 1,150 | 1,170 | 100,000 |
| 1990/05/30 | 1,200 | 1,200 | 1,170 | 1,170 | 138,000 |
| 1990/05/29 | 1,200 | 1,200 | 1,190 | 1,190 | 252,000 |
| 1990/05/28 | 1,200 | 1,210 | 1,190 | 1,200 | 184,000 |
| 1990/05/25 | 1,180 | 1,200 | 1,180 | 1,200 | 308,000 |
| 1990/05/24 | 1,190 | 1,190 | 1,170 | 1,180 | 197,000 |
| 1990/05/23 | 1,190 | 1,200 | 1,180 | 1,190 | 257,000 |
| 1990/05/22 | 1,180 | 1,180 | 1,160 | 1,180 | 233,000 |
| 1990/05/21 | 1,140 | 1,150 | 1,140 | 1,150 | 117,000 |
| 1990/05/18 | 1,150 | 1,170 | 1,150 | 1,150 | 132,000 |
| 1990/05/17 | 1,160 | 1,180 | 1,160 | 1,170 | 203,000 |
| 1990/05/16 | 1,170 | 1,180 | 1,150 | 1,180 | 317,000 |
| 1990/05/15 | 1,170 | 1,190 | 1,160 | 1,180 | 456,000 |
| 1990/05/14 | 1,170 | 1,190 | 1,150 | 1,170 | 671,000 |
| 1990/05/11 | 1,140 | 1,150 | 1,120 | 1,150 | 458,000 |
| 1990/05/10 | 1,170 | 1,190 | 1,110 | 1,130 | 805,000 |
| 1990/05/09 | 1,120 | 1,160 | 1,120 | 1,160 | 565,000 |
| 1990/05/08 | 1,070 | 1,130 | 1,070 | 1,120 | 327,000 |
| 1990/05/07 | 1,050 | 1,080 | 1,050 | 1,080 | 154,000 |
| 1990/05/02 | 1,050 | 1,070 | 1,050 | 1,050 | 152,000 |
| 1990/05/01 | 1,050 | 1,060 | 1,040 | 1,050 | 192,000 |
| 1990/04/27 | 1,050 | 1,050 | 1,030 | 1,050 | 166,000 |
| 1990/04/26 | 1,040 | 1,050 | 1,030 | 1,030 | 265,000 |
| 1990/04/25 | 1,000 | 1,040 | 1,000 | 1,040 | 271,000 |
| 1990/04/24 | 1,020 | 1,020 | 995 | 1,000 | 238,000 |
| 1990/04/23 | 1,010 | 1,020 | 1,000 | 1,000 | 162,000 |
| 1990/04/20 | 1,020 | 1,040 | 1,000 | 1,010 | 234,000 |
| 1990/04/19 | 990 | 1,020 | 990 | 1,010 | 277,000 |
| 1990/04/18 | 970 | 990 | 960 | 980 | 143,000 |
| 1990/04/17 | 958 | 975 | 958 | 960 | 187,000 |
| 1990/04/16 | 990 | 995 | 977 | 977 | 113,000 |
| 1990/04/13 | 1,000 | 1,000 | 990 | 995 | 149,000 |
| 1990/04/12 | 1,010 | 1,010 | 990 | 1,000 | 310,000 |
| 1990/04/11 | 1,010 | 1,030 | 995 | 1,000 | 299,000 |
| 1990/04/10 | 980 | 1,010 | 975 | 995 | 287,000 |
| 1990/04/09 | 970 | 1,020 | 969 | 1,000 | 740,000 |
| 1990/04/06 | 890 | 940 | 880 | 940 | 400,000 |
| 1990/04/05 | 840 | 880 | 840 | 880 | 479,000 |
| 1990/04/04 | 950 | 950 | 950 | 950 | 123,000 |
| 1990/04/03 | 1,050 | 1,050 | 979 | 979 | 205,000 |
| 1990/03/30 | 1,180 | 1,180 | 1,060 | 1,150 | 324,000 |
| 1990/03/29 | 1,090 | 1,190 | 1,080 | 1,190 | 236,000 |
| 1990/03/28 | 1,130 | 1,130 | 1,090 | 1,090 | 200,000 |
| 1990/03/27 | 1,110 | 1,130 | 1,110 | 1,130 | 155,000 |
| 1990/03/26 | 1,060 | 1,110 | 1,060 | 1,090 | 320,000 |
| 1990/03/23 | 1,110 | 1,120 | 1,080 | 1,090 | 329,000 |
| 1990/03/22 | 1,190 | 1,190 | 1,110 | 1,130 | 400,000 |
| 1990/03/20 | 1,200 | 1,210 | 1,180 | 1,190 | 217,000 |
| 1990/03/19 | 1,200 | 1,240 | 1,190 | 1,190 | 271,000 |
| 1990/03/16 | 1,270 | 1,280 | 1,200 | 1,210 | 369,000 |
| 1990/03/15 | 1,270 | 1,280 | 1,260 | 1,260 | 333,000 |
| 1990/03/14 | 1,240 | 1,270 | 1,240 | 1,250 | 332,000 |
| 1990/03/13 | 1,260 | 1,270 | 1,260 | 1,260 | 380,000 |
| 1990/03/12 | 1,260 | 1,280 | 1,260 | 1,260 | 383,000 |
| 1990/03/09 | 1,280 | 1,300 | 1,280 | 1,280 | 572,000 |
| 1990/03/08 | 1,270 | 1,310 | 1,270 | 1,290 | 308,000 |
| 1990/03/07 | 1,270 | 1,280 | 1,260 | 1,270 | 636,000 |
| 1990/03/06 | 1,280 | 1,290 | 1,280 | 1,280 | 267,000 |
| 1990/03/05 | 1,290 | 1,290 | 1,270 | 1,280 | 396,000 |
| 1990/03/02 | 1,210 | 1,280 | 1,200 | 1,270 | 208,000 |
| 1990/03/01 | 1,230 | 1,240 | 1,230 | 1,230 | 281,000 |
| 1990/02/28 | 1,250 | 1,280 | 1,250 | 1,250 | 168,000 |
| 1990/02/27 | 1,200 | 1,250 | 1,180 | 1,230 | 149,000 |
| 1990/02/26 | 1,250 | 1,250 | 1,180 | 1,180 | 241,000 |
| 1990/02/23 | 1,270 | 1,270 | 1,250 | 1,250 | 249,000 |
| 1990/02/22 | 1,270 | 1,290 | 1,260 | 1,270 | 104,000 |
| 1990/02/21 | 1,300 | 1,300 | 1,270 | 1,270 | 178,000 |
| 1990/02/20 | 1,340 | 1,340 | 1,300 | 1,310 | 139,000 |
| 1990/02/19 | 1,360 | 1,360 | 1,340 | 1,340 | 105,000 |
| 1990/02/16 | 1,390 | 1,390 | 1,350 | 1,350 | 126,000 |
| 1990/02/15 | 1,380 | 1,380 | 1,350 | 1,380 | 134,000 |
| 1990/02/14 | 1,390 | 1,390 | 1,370 | 1,370 | 195,000 |
| 1990/02/13 | 1,400 | 1,410 | 1,390 | 1,390 | 206,000 |
| 1990/02/09 | 1,390 | 1,400 | 1,380 | 1,400 | 269,000 |
| 1990/02/08 | 1,390 | 1,390 | 1,380 | 1,380 | 148,000 |
| 1990/02/07 | 1,390 | 1,400 | 1,380 | 1,380 | 222,000 |
| 1990/02/06 | 1,400 | 1,400 | 1,390 | 1,390 | 195,000 |
| 1990/02/05 | 1,370 | 1,400 | 1,360 | 1,370 | 224,000 |
| 1990/02/02 | 1,380 | 1,380 | 1,350 | 1,350 | 249,000 |
| 1990/02/01 | 1,360 | 1,370 | 1,350 | 1,360 | 153,000 |
| 1990/01/31 | 1,350 | 1,350 | 1,340 | 1,340 | 189,000 |
| 1990/01/30 | 1,370 | 1,370 | 1,340 | 1,340 | 228,000 |
| 1990/01/29 | 1,330 | 1,360 | 1,330 | 1,340 | 114,000 |
| 1990/01/26 | 1,330 | 1,340 | 1,330 | 1,330 | 104,000 |
| 1990/01/25 | 1,370 | 1,370 | 1,330 | 1,330 | 180,000 |
| 1990/01/24 | 1,370 | 1,370 | 1,330 | 1,330 | 148,000 |
| 1990/01/23 | 1,350 | 1,370 | 1,340 | 1,370 | 168,000 |
| 1990/01/22 | 1,350 | 1,350 | 1,330 | 1,350 | 138,000 |
| 1990/01/19 | 1,350 | 1,350 | 1,310 | 1,310 | 148,000 |
| 1990/01/18 | 1,340 | 1,340 | 1,300 | 1,330 | 283,000 |
| 1990/01/17 | 1,340 | 1,360 | 1,280 | 1,300 | 209,000 |
| 1990/01/16 | 1,370 | 1,370 | 1,320 | 1,320 | 173,000 |
| 1990/01/12 | 1,400 | 1,410 | 1,360 | 1,360 | 170,000 |
| 1990/01/11 | 1,400 | 1,400 | 1,350 | 1,400 | 185,000 |
| 1990/01/10 | 1,410 | 1,410 | 1,370 | 1,390 | 185,000 |
| 1990/01/09 | 1,400 | 1,400 | 1,370 | 1,370 | 165,000 |
| 1990/01/08 | 1,390 | 1,400 | 1,380 | 1,390 | 245,000 |
| 1990/01/05 | 1,430 | 1,440 | 1,380 | 1,390 | 384,000 |
| 1990/01/04 | 1,430 | 1,430 | 1,400 | 1,410 | 146,000 |