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 |
---|---|---|---|---|---|
1993/12/30 | 677 | 677 | 672 | 677 | 69,000 |
1993/12/29 | 664 | 683 | 663 | 668 | 82,000 |
1993/12/28 | 647 | 647 | 638 | 644 | 115,000 |
1993/12/27 | 650 | 650 | 625 | 637 | 124,000 |
1993/12/24 | 666 | 674 | 637 | 645 | 207,000 |
1993/12/22 | 686 | 686 | 670 | 686 | 250,000 |
1993/12/21 | 693 | 697 | 683 | 697 | 65,000 |
1993/12/20 | 695 | 695 | 670 | 685 | 123,000 |
1993/12/17 | 675 | 690 | 670 | 690 | 106,000 |
1993/12/16 | 655 | 660 | 655 | 660 | 44,000 |
1993/12/15 | 659 | 669 | 652 | 652 | 32,000 |
1993/12/14 | 660 | 660 | 640 | 642 | 103,000 |
1993/12/13 | 651 | 660 | 642 | 650 | 36,000 |
1993/12/10 | 680 | 690 | 660 | 660 | 250,000 |
1993/12/09 | 617 | 640 | 617 | 640 | 43,000 |
1993/12/08 | 639 | 639 | 616 | 620 | 140,000 |
1993/12/07 | 630 | 646 | 630 | 646 | 63,000 |
1993/12/06 | 670 | 679 | 640 | 649 | 88,000 |
1993/12/03 | 647 | 670 | 637 | 670 | 56,000 |
1993/12/02 | 646 | 682 | 645 | 650 | 119,000 |
1993/12/01 | 646 | 650 | 646 | 650 | 81,000 |
1993/11/30 | 644 | 644 | 621 | 622 | 107,000 |
1993/11/29 | 643 | 643 | 604 | 614 | 94,000 |
1993/11/26 | 689 | 703 | 643 | 650 | 113,000 |
1993/11/25 | 711 | 719 | 699 | 699 | 126,000 |
1993/11/24 | 680 | 710 | 680 | 701 | 234,000 |
1993/11/19 | 740 | 761 | 740 | 760 | 113,000 |
1993/11/18 | 746 | 761 | 745 | 750 | 63,000 |
1993/11/17 | 723 | 733 | 723 | 726 | 29,000 |
1993/11/16 | 692 | 735 | 692 | 725 | 59,000 |
1993/11/15 | 733 | 733 | 692 | 710 | 104,000 |
1993/11/12 | 720 | 733 | 720 | 729 | 95,000 |
1993/11/11 | 734 | 739 | 720 | 720 | 205,000 |
1993/11/10 | 716 | 731 | 709 | 721 | 268,000 |
1993/11/09 | 760 | 760 | 709 | 709 | 217,000 |
1993/11/08 | 769 | 770 | 754 | 760 | 80,000 |
1993/11/05 | 779 | 779 | 750 | 779 | 148,000 |
1993/11/04 | 794 | 795 | 780 | 780 | 122,000 |
1993/11/02 | 792 | 794 | 790 | 794 | 37,000 |
1993/11/01 | 795 | 795 | 779 | 785 | 76,000 |
1993/10/29 | 780 | 788 | 779 | 788 | 161,000 |
1993/10/28 | 770 | 779 | 770 | 779 | 56,000 |
1993/10/27 | 780 | 780 | 750 | 780 | 101,000 |
1993/10/26 | 810 | 811 | 797 | 800 | 160,000 |
1993/10/25 | 810 | 812 | 801 | 810 | 111,000 |
1993/10/22 | 805 | 810 | 801 | 810 | 122,000 |
1993/10/21 | 810 | 810 | 801 | 801 | 177,000 |
1993/10/20 | 805 | 805 | 801 | 802 | 50,000 |
1993/10/19 | 800 | 809 | 800 | 802 | 48,000 |
1993/10/18 | 817 | 817 | 796 | 800 | 67,000 |
1993/10/15 | 813 | 816 | 805 | 807 | 108,000 |
1993/10/14 | 820 | 820 | 812 | 820 | 179,000 |
1993/10/13 | 820 | 820 | 813 | 813 | 57,000 |
1993/10/12 | 825 | 828 | 811 | 820 | 166,000 |
1993/10/08 | 807 | 807 | 799 | 805 | 73,000 |
1993/10/07 | 806 | 810 | 803 | 805 | 64,000 |
1993/10/06 | 810 | 810 | 800 | 804 | 45,000 |
1993/10/05 | 802 | 807 | 800 | 804 | 86,000 |
1993/10/04 | 802 | 802 | 787 | 788 | 11,000 |
1993/10/01 | 800 | 804 | 794 | 803 | 106,000 |
1993/09/30 | 810 | 810 | 800 | 800 | 94,000 |
1993/09/29 | 795 | 808 | 795 | 800 | 105,000 |
1993/09/28 | 788 | 808 | 788 | 795 | 36,000 |
1993/09/27 | 774 | 778 | 774 | 778 | 81,000 |
1993/09/24 | 794 | 794 | 787 | 794 | 168,000 |
1993/09/22 | 800 | 800 | 777 | 785 | 92,000 |
1993/09/21 | 815 | 820 | 799 | 800 | 216,000 |
1993/09/20 | 811 | 815 | 804 | 807 | 64,000 |
1993/09/17 | 800 | 810 | 800 | 810 | 54,000 |
1993/09/16 | 820 | 820 | 810 | 820 | 67,000 |
1993/09/14 | 824 | 825 | 818 | 818 | 75,000 |
1993/09/13 | 810 | 825 | 805 | 825 | 123,000 |
1993/09/10 | 793 | 810 | 793 | 810 | 167,000 |
1993/09/09 | 803 | 812 | 802 | 812 | 57,000 |
1993/09/08 | 800 | 813 | 800 | 813 | 83,000 |
1993/09/07 | 806 | 810 | 806 | 810 | 52,000 |
1993/09/06 | 822 | 828 | 806 | 806 | 51,000 |
1993/09/03 | 813 | 820 | 798 | 805 | 119,000 |
1993/09/02 | 824 | 824 | 809 | 815 | 134,000 |
1993/09/01 | 828 | 828 | 810 | 825 | 132,000 |
1993/08/31 | 830 | 830 | 816 | 829 | 114,000 |
1993/08/30 | 830 | 830 | 820 | 830 | 236,000 |
1993/08/27 | 814 | 835 | 808 | 821 | 773,000 |
1993/08/26 | 806 | 814 | 801 | 808 | 230,000 |
1993/08/25 | 807 | 814 | 806 | 811 | 494,000 |
1993/08/24 | 792 | 808 | 792 | 801 | 433,000 |
1993/08/23 | 793 | 793 | 788 | 792 | 164,000 |
1993/08/20 | 789 | 792 | 775 | 783 | 146,000 |
1993/08/19 | 765 | 782 | 765 | 780 | 151,000 |
1993/08/18 | 783 | 783 | 765 | 765 | 214,000 |
1993/08/17 | 783 | 790 | 775 | 779 | 211,000 |
1993/08/16 | 765 | 790 | 758 | 785 | 278,000 |
1993/08/13 | 739 | 767 | 738 | 765 | 238,000 |
1993/08/12 | 732 | 743 | 732 | 740 | 162,000 |
1993/08/11 | 722 | 731 | 722 | 730 | 190,000 |
1993/08/10 | 729 | 730 | 722 | 722 | 126,000 |
1993/08/09 | 720 | 728 | 718 | 720 | 63,000 |
1993/08/06 | 730 | 730 | 719 | 720 | 78,000 |
1993/08/05 | 737 | 737 | 730 | 730 | 35,000 |
1993/08/04 | 736 | 740 | 731 | 740 | 89,000 |
1993/08/03 | 745 | 745 | 736 | 740 | 38,000 |
1993/08/02 | 748 | 748 | 735 | 737 | 40,000 |
1993/07/30 | 740 | 746 | 728 | 745 | 89,000 |
1993/07/29 | 737 | 745 | 737 | 745 | 155,000 |
1993/07/28 | 728 | 745 | 728 | 738 | 57,000 |
1993/07/27 | 717 | 728 | 710 | 728 | 126,000 |
1993/07/26 | 710 | 718 | 710 | 717 | 81,000 |
1993/07/23 | 724 | 724 | 710 | 718 | 107,000 |
1993/07/22 | 736 | 736 | 705 | 734 | 282,000 |
1993/07/21 | 741 | 744 | 737 | 744 | 509,000 |
1993/07/20 | 749 | 749 | 741 | 748 | 33,000 |
1993/07/19 | 760 | 760 | 755 | 756 | 175,000 |
1993/07/16 | 759 | 770 | 759 | 760 | 133,000 |
1993/07/15 | 770 | 777 | 751 | 755 | 173,000 |
1993/07/14 | 766 | 766 | 765 | 765 | 33,000 |
1993/07/13 | 749 | 770 | 749 | 770 | 108,000 |
1993/07/12 | 750 | 750 | 749 | 749 | 118,000 |
1993/07/09 | 755 | 755 | 750 | 750 | 195,000 |
1993/07/08 | 752 | 755 | 752 | 755 | 37,000 |
1993/07/07 | 752 | 752 | 751 | 751 | 84,000 |
1993/07/06 | 757 | 758 | 751 | 752 | 48,000 |
1993/07/05 | 770 | 770 | 760 | 760 | 45,000 |
1993/07/02 | 766 | 766 | 764 | 765 | 42,000 |
1993/07/01 | 751 | 780 | 751 | 770 | 43,000 |
1993/06/30 | 735 | 750 | 735 | 750 | 54,000 |
1993/06/29 | 750 | 750 | 740 | 750 | 94,000 |
1993/06/28 | 768 | 780 | 768 | 770 | 62,000 |
1993/06/25 | 765 | 770 | 761 | 767 | 54,000 |
1993/06/24 | 746 | 765 | 746 | 765 | 64,000 |
1993/06/23 | 755 | 760 | 750 | 756 | 93,000 |
1993/06/22 | 712 | 745 | 712 | 745 | 130,000 |
1993/06/21 | 754 | 754 | 710 | 710 | 127,000 |
1993/06/18 | 764 | 764 | 747 | 760 | 121,000 |
1993/06/17 | 779 | 780 | 752 | 768 | 222,000 |
1993/06/16 | 791 | 791 | 746 | 779 | 337,000 |
1993/06/15 | 816 | 818 | 790 | 797 | 416,000 |
1993/06/14 | 810 | 829 | 805 | 828 | 412,000 |
1993/06/11 | 799 | 810 | 792 | 810 | 390,000 |
1993/06/10 | 788 | 790 | 785 | 789 | 463,000 |
1993/06/08 | 785 | 789 | 780 | 788 | 440,000 |
1993/06/07 | 771 | 788 | 771 | 778 | 457,000 |
1993/06/04 | 770 | 775 | 767 | 770 | 211,000 |
1993/06/03 | 745 | 768 | 745 | 757 | 432,000 |
1993/06/02 | 730 | 746 | 730 | 735 | 220,000 |
1993/06/01 | 717 | 740 | 716 | 720 | 205,000 |
1993/05/31 | 725 | 725 | 716 | 717 | 65,000 |
1993/05/28 | 715 | 715 | 705 | 715 | 35,000 |
1993/05/27 | 715 | 715 | 705 | 705 | 152,000 |
1993/05/26 | 705 | 715 | 701 | 711 | 111,000 |
1993/05/25 | 701 | 704 | 696 | 704 | 176,000 |
1993/05/24 | 705 | 705 | 687 | 691 | 71,000 |
1993/05/21 | 693 | 700 | 685 | 700 | 138,000 |
1993/05/20 | 701 | 701 | 695 | 695 | 133,000 |
1993/05/19 | 704 | 710 | 698 | 700 | 147,000 |
1993/05/18 | 705 | 710 | 700 | 704 | 253,000 |
1993/05/17 | 705 | 706 | 701 | 705 | 152,000 |
1993/05/14 | 710 | 719 | 705 | 705 | 204,000 |
1993/05/13 | 708 | 717 | 703 | 710 | 367,000 |
1993/05/12 | 714 | 714 | 693 | 708 | 210,000 |
1993/05/11 | 712 | 715 | 708 | 708 | 230,000 |
1993/05/10 | 699 | 704 | 692 | 698 | 139,000 |
1993/05/07 | 683 | 692 | 683 | 692 | 83,000 |
1993/05/06 | 705 | 705 | 693 | 693 | 246,000 |
1993/04/30 | 699 | 710 | 696 | 696 | 226,000 |
1993/04/28 | 694 | 701 | 690 | 699 | 399,000 |
1993/04/27 | 685 | 690 | 669 | 685 | 634,000 |
1993/04/26 | 667 | 680 | 667 | 680 | 207,000 |
1993/04/23 | 650 | 650 | 646 | 647 | 351,000 |
1993/04/22 | 679 | 679 | 640 | 640 | 433,000 |
1993/04/21 | 671 | 677 | 668 | 668 | 294,000 |
1993/04/20 | 660 | 677 | 660 | 668 | 226,000 |
1993/04/19 | 653 | 664 | 650 | 664 | 139,000 |
1993/04/16 | 670 | 675 | 650 | 650 | 205,000 |
1993/04/15 | 678 | 678 | 650 | 670 | 192,000 |
1993/04/14 | 684 | 687 | 669 | 678 | 377,000 |
1993/04/13 | 660 | 685 | 660 | 684 | 343,000 |
1993/04/12 | 662 | 670 | 650 | 660 | 338,000 |
1993/04/09 | 660 | 680 | 652 | 661 | 992,000 |
1993/04/08 | 637 | 651 | 628 | 650 | 995,000 |
1993/04/07 | 605 | 630 | 604 | 630 | 601,000 |
1993/04/06 | 600 | 605 | 583 | 590 | 332,000 |
1993/04/05 | 598 | 604 | 580 | 600 | 564,000 |
1993/04/02 | 605 | 610 | 595 | 604 | 256,000 |
1993/04/01 | 555 | 585 | 555 | 585 | 314,000 |
1993/03/31 | 593 | 600 | 565 | 565 | 403,000 |
1993/03/30 | 600 | 610 | 595 | 609 | 292,000 |
1993/03/29 | 595 | 605 | 595 | 600 | 210,000 |
1993/03/26 | 585 | 590 | 571 | 586 | 130,000 |
1993/03/25 | 584 | 594 | 565 | 580 | 242,000 |
1993/03/24 | 585 | 585 | 576 | 584 | 56,000 |
1993/03/23 | 583 | 595 | 575 | 590 | 339,000 |
1993/03/22 | 569 | 585 | 569 | 585 | 120,000 |
1993/03/19 | 580 | 590 | 556 | 556 | 183,000 |
1993/03/18 | 562 | 580 | 560 | 571 | 385,000 |
1993/03/17 | 535 | 562 | 535 | 562 | 195,000 |
1993/03/16 | 530 | 538 | 530 | 530 | 165,000 |
1993/03/15 | 513 | 530 | 513 | 530 | 132,000 |
1993/03/12 | 504 | 511 | 504 | 510 | 166,000 |
1993/03/11 | 524 | 524 | 506 | 524 | 59,000 |
1993/03/10 | 519 | 524 | 519 | 524 | 75,000 |
1993/03/09 | 521 | 529 | 515 | 529 | 156,000 |
1993/03/08 | 480 | 519 | 480 | 504 | 290,000 |
1993/03/05 | 486 | 486 | 480 | 484 | 155,000 |
1993/03/04 | 495 | 497 | 486 | 486 | 74,000 |
1993/03/03 | 491 | 507 | 491 | 493 | 45,000 |
1993/03/02 | 508 | 515 | 490 | 500 | 150,000 |
1993/03/01 | 513 | 513 | 508 | 509 | 48,000 |
1993/02/26 | 512 | 518 | 512 | 512 | 31,000 |
1993/02/25 | 529 | 529 | 510 | 511 | 42,000 |
1993/02/24 | 521 | 521 | 511 | 515 | 31,000 |
1993/02/23 | 526 | 526 | 511 | 511 | 80,000 |
1993/02/22 | 527 | 527 | 526 | 526 | 104,000 |
1993/02/19 | 516 | 526 | 515 | 526 | 94,000 |
1993/02/18 | 516 | 524 | 515 | 515 | 59,000 |
1993/02/17 | 530 | 530 | 512 | 515 | 168,000 |
1993/02/16 | 516 | 530 | 515 | 530 | 101,000 |
1993/02/15 | 510 | 512 | 505 | 512 | 44,000 |
1993/02/12 | 530 | 531 | 520 | 520 | 66,000 |
1993/02/10 | 520 | 530 | 520 | 530 | 44,000 |
1993/02/09 | 529 | 534 | 520 | 520 | 33,000 |
1993/02/08 | 535 | 535 | 530 | 535 | 21,000 |
1993/02/05 | 540 | 542 | 535 | 541 | 75,000 |
1993/02/04 | 539 | 539 | 524 | 524 | 61,000 |
1993/02/03 | 530 | 540 | 522 | 522 | 100,000 |
1993/02/02 | 529 | 529 | 513 | 529 | 73,000 |
1993/02/01 | 510 | 529 | 508 | 529 | 71,000 |
1993/01/29 | 528 | 532 | 520 | 530 | 79,000 |
1993/01/28 | 504 | 518 | 503 | 518 | 176,000 |
1993/01/27 | 513 | 520 | 506 | 517 | 132,000 |
1993/01/26 | 507 | 513 | 503 | 513 | 105,000 |
1993/01/25 | 520 | 520 | 514 | 514 | 119,000 |
1993/01/22 | 529 | 529 | 515 | 520 | 114,000 |
1993/01/21 | 525 | 529 | 520 | 529 | 63,000 |
1993/01/20 | 527 | 535 | 525 | 529 | 100,000 |
1993/01/19 | 535 | 535 | 525 | 535 | 119,000 |
1993/01/18 | 525 | 535 | 525 | 535 | 68,000 |
1993/01/14 | 550 | 550 | 525 | 545 | 141,000 |
1993/01/13 | 561 | 562 | 550 | 550 | 84,000 |
1993/01/12 | 564 | 564 | 560 | 564 | 77,000 |
1993/01/11 | 571 | 571 | 561 | 564 | 78,000 |
1993/01/08 | 576 | 578 | 576 | 576 | 34,000 |
1993/01/07 | 585 | 595 | 570 | 580 | 196,000 |
1993/01/06 | 575 | 589 | 575 | 585 | 102,000 |
1993/01/05 | 571 | 585 | 570 | 575 | 30,000 |
1993/01/04 | 572 | 572 | 572 | 572 | 8,000 |