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 |
---|---|---|---|---|---|
1994/12/30 | 749 | 793 | 749 | 793 | 113,000 |
1994/12/29 | 756 | 756 | 749 | 749 | 61,000 |
1994/12/28 | 733 | 760 | 733 | 760 | 210,000 |
1994/12/27 | 725 | 725 | 715 | 725 | 61,000 |
1994/12/26 | 710 | 735 | 705 | 735 | 75,000 |
1994/12/22 | 719 | 735 | 711 | 730 | 389,000 |
1994/12/21 | 708 | 708 | 699 | 699 | 56,000 |
1994/12/20 | 709 | 709 | 695 | 705 | 97,000 |
1994/12/19 | 710 | 710 | 700 | 710 | 234,000 |
1994/12/16 | 690 | 720 | 690 | 720 | 74,000 |
1994/12/15 | 710 | 720 | 694 | 700 | 456,000 |
1994/12/14 | 710 | 720 | 710 | 720 | 83,000 |
1994/12/13 | 710 | 714 | 710 | 714 | 41,000 |
1994/12/12 | 705 | 714 | 705 | 714 | 50,000 |
1994/12/09 | 719 | 719 | 715 | 715 | 165,000 |
1994/12/08 | 718 | 718 | 709 | 718 | 70,000 |
1994/12/07 | 710 | 710 | 705 | 708 | 83,000 |
1994/12/06 | 706 | 720 | 706 | 720 | 30,000 |
1994/12/05 | 720 | 720 | 719 | 720 | 29,000 |
1994/12/02 | 705 | 710 | 698 | 710 | 141,000 |
1994/12/01 | 707 | 709 | 700 | 705 | 221,000 |
1994/11/30 | 685 | 710 | 685 | 697 | 203,000 |
1994/11/29 | 680 | 680 | 675 | 676 | 17,000 |
1994/11/28 | 650 | 675 | 650 | 675 | 133,000 |
1994/11/25 | 680 | 680 | 660 | 660 | 89,000 |
1994/11/24 | 670 | 680 | 656 | 680 | 39,000 |
1994/11/22 | 680 | 680 | 660 | 670 | 138,000 |
1994/11/21 | 700 | 700 | 681 | 690 | 19,000 |
1994/11/18 | 700 | 700 | 693 | 693 | 105,000 |
1994/11/17 | 700 | 700 | 700 | 700 | 47,000 |
1994/11/16 | 705 | 705 | 700 | 700 | 124,000 |
1994/11/15 | 706 | 707 | 700 | 700 | 363,000 |
1994/11/14 | 704 | 704 | 699 | 702 | 77,000 |
1994/11/11 | 700 | 705 | 690 | 704 | 253,000 |
1994/11/10 | 727 | 727 | 700 | 700 | 255,000 |
1994/11/09 | 724 | 724 | 720 | 721 | 28,000 |
1994/11/08 | 723 | 724 | 720 | 720 | 19,000 |
1994/11/07 | 723 | 725 | 723 | 723 | 18,000 |
1994/11/04 | 755 | 755 | 733 | 733 | 163,000 |
1994/11/02 | 755 | 755 | 755 | 755 | 16,000 |
1994/11/01 | 761 | 770 | 761 | 770 | 91,000 |
1994/10/31 | 760 | 765 | 750 | 760 | 18,000 |
1994/10/28 | 741 | 750 | 741 | 750 | 58,000 |
1994/10/27 | 734 | 740 | 734 | 740 | 105,000 |
1994/10/26 | 732 | 734 | 732 | 732 | 38,000 |
1994/10/25 | 722 | 732 | 722 | 732 | 25,000 |
1994/10/24 | 724 | 734 | 724 | 734 | 49,000 |
1994/10/21 | 742 | 742 | 724 | 734 | 50,000 |
1994/10/20 | 734 | 742 | 732 | 742 | 71,000 |
1994/10/19 | 745 | 747 | 732 | 733 | 56,000 |
1994/10/18 | 738 | 750 | 738 | 750 | 46,000 |
1994/10/17 | 749 | 753 | 745 | 745 | 29,000 |
1994/10/14 | 752 | 755 | 752 | 753 | 51,000 |
1994/10/13 | 747 | 757 | 747 | 752 | 142,000 |
1994/10/12 | 733 | 740 | 729 | 740 | 49,000 |
1994/10/11 | 749 | 749 | 723 | 723 | 74,000 |
1994/10/07 | 748 | 750 | 744 | 744 | 46,000 |
1994/10/06 | 750 | 750 | 748 | 748 | 80,000 |
1994/10/05 | 751 | 752 | 749 | 751 | 51,000 |
1994/10/04 | 750 | 753 | 749 | 749 | 71,000 |
1994/10/03 | 746 | 753 | 746 | 753 | 62,000 |
1994/09/30 | 754 | 754 | 744 | 745 | 17,000 |
1994/09/29 | 740 | 744 | 740 | 744 | 29,000 |
1994/09/28 | 759 | 759 | 740 | 741 | 47,000 |
1994/09/27 | 755 | 765 | 755 | 765 | 51,000 |
1994/09/26 | 759 | 760 | 759 | 759 | 52,000 |
1994/09/22 | 769 | 769 | 758 | 759 | 164,000 |
1994/09/21 | 739 | 759 | 739 | 759 | 96,000 |
1994/09/20 | 755 | 759 | 751 | 759 | 104,000 |
1994/09/19 | 775 | 775 | 757 | 759 | 58,000 |
1994/09/16 | 787 | 795 | 779 | 780 | 47,000 |
1994/09/14 | 789 | 795 | 787 | 787 | 55,000 |
1994/09/13 | 789 | 795 | 788 | 795 | 210,000 |
1994/09/12 | 779 | 789 | 779 | 788 | 92,000 |
1994/09/09 | 779 | 779 | 775 | 779 | 472,000 |
1994/09/08 | 779 | 779 | 775 | 775 | 83,000 |
1994/09/07 | 775 | 779 | 775 | 775 | 148,000 |
1994/09/06 | 778 | 789 | 778 | 779 | 17,000 |
1994/09/05 | 799 | 799 | 789 | 789 | 45,000 |
1994/09/02 | 784 | 799 | 784 | 789 | 15,000 |
1994/09/01 | 803 | 803 | 793 | 794 | 23,000 |
1994/08/31 | 795 | 795 | 794 | 794 | 22,000 |
1994/08/30 | 785 | 785 | 775 | 775 | 74,000 |
1994/08/29 | 797 | 797 | 786 | 786 | 48,000 |
1994/08/26 | 804 | 804 | 790 | 800 | 188,000 |
1994/08/25 | 818 | 818 | 817 | 818 | 64,000 |
1994/08/24 | 803 | 817 | 803 | 817 | 152,000 |
1994/08/23 | 809 | 814 | 806 | 806 | 167,000 |
1994/08/22 | 806 | 814 | 806 | 806 | 154,000 |
1994/08/19 | 801 | 804 | 790 | 801 | 38,000 |
1994/08/18 | 802 | 802 | 785 | 795 | 123,000 |
1994/08/17 | 814 | 820 | 807 | 820 | 102,000 |
1994/08/16 | 814 | 814 | 805 | 814 | 27,000 |
1994/08/15 | 811 | 821 | 804 | 804 | 86,000 |
1994/08/12 | 804 | 804 | 801 | 801 | 23,000 |
1994/08/11 | 818 | 824 | 818 | 824 | 106,000 |
1994/08/10 | 825 | 825 | 809 | 823 | 176,000 |
1994/08/09 | 822 | 822 | 814 | 819 | 103,000 |
1994/08/08 | 822 | 826 | 815 | 825 | 138,000 |
1994/08/05 | 824 | 825 | 815 | 815 | 32,000 |
1994/08/04 | 808 | 829 | 808 | 824 | 91,000 |
1994/08/03 | 818 | 818 | 818 | 818 | 83,000 |
1994/08/02 | 808 | 819 | 808 | 818 | 213,000 |
1994/08/01 | 805 | 808 | 805 | 808 | 45,000 |
1994/07/29 | 809 | 810 | 802 | 805 | 31,000 |
1994/07/28 | 805 | 805 | 804 | 805 | 101,000 |
1994/07/27 | 814 | 814 | 805 | 805 | 112,000 |
1994/07/26 | 801 | 810 | 801 | 809 | 108,000 |
1994/07/25 | 802 | 810 | 802 | 802 | 137,000 |
1994/07/22 | 806 | 809 | 803 | 803 | 137,000 |
1994/07/21 | 803 | 805 | 803 | 805 | 76,000 |
1994/07/20 | 809 | 810 | 803 | 803 | 93,000 |
1994/07/19 | 800 | 805 | 799 | 803 | 270,000 |
1994/07/18 | 800 | 810 | 800 | 800 | 14,000 |
1994/07/15 | 810 | 810 | 801 | 801 | 16,000 |
1994/07/14 | 800 | 810 | 797 | 810 | 89,000 |
1994/07/13 | 800 | 800 | 798 | 800 | 108,000 |
1994/07/12 | 801 | 801 | 800 | 800 | 59,000 |
1994/07/11 | 800 | 808 | 800 | 808 | 37,000 |
1994/07/08 | 810 | 810 | 810 | 810 | 77,000 |
1994/07/07 | 804 | 810 | 804 | 806 | 41,000 |
1994/07/06 | 810 | 810 | 801 | 804 | 63,000 |
1994/07/05 | 810 | 810 | 805 | 810 | 47,000 |
1994/07/04 | 808 | 815 | 805 | 810 | 9,000 |
1994/07/01 | 810 | 815 | 802 | 805 | 240,000 |
1994/06/30 | 792 | 817 | 792 | 815 | 172,000 |
1994/06/29 | 790 | 799 | 790 | 792 | 40,000 |
1994/06/28 | 777 | 805 | 777 | 800 | 224,000 |
1994/06/27 | 794 | 794 | 774 | 775 | 143,000 |
1994/06/24 | 790 | 800 | 790 | 798 | 238,000 |
1994/06/23 | 781 | 802 | 781 | 800 | 435,000 |
1994/06/22 | 771 | 788 | 771 | 771 | 158,000 |
1994/06/21 | 788 | 788 | 770 | 771 | 61,000 |
1994/06/20 | 800 | 809 | 796 | 799 | 199,000 |
1994/06/17 | 800 | 815 | 800 | 800 | 330,000 |
1994/06/16 | 784 | 810 | 784 | 810 | 209,000 |
1994/06/15 | 795 | 795 | 787 | 790 | 81,000 |
1994/06/14 | 784 | 794 | 784 | 794 | 519,000 |
1994/06/13 | 780 | 780 | 762 | 780 | 49,000 |
1994/06/10 | 753 | 770 | 750 | 770 | 367,000 |
1994/06/09 | 778 | 780 | 773 | 773 | 132,000 |
1994/06/08 | 764 | 779 | 760 | 774 | 356,000 |
1994/06/07 | 756 | 760 | 750 | 756 | 69,000 |
1994/06/06 | 756 | 759 | 756 | 756 | 84,000 |
1994/06/03 | 770 | 775 | 755 | 756 | 98,000 |
1994/06/02 | 768 | 777 | 765 | 767 | 103,000 |
1994/06/01 | 769 | 769 | 755 | 765 | 94,000 |
1994/05/31 | 762 | 775 | 762 | 770 | 73,000 |
1994/05/30 | 780 | 780 | 761 | 762 | 110,000 |
1994/05/27 | 769 | 780 | 766 | 780 | 218,000 |
1994/05/26 | 771 | 773 | 765 | 766 | 157,000 |
1994/05/25 | 780 | 780 | 763 | 763 | 146,000 |
1994/05/24 | 775 | 780 | 767 | 780 | 1,075,000 |
1994/05/23 | 777 | 777 | 776 | 776 | 129,000 |
1994/05/20 | 778 | 790 | 772 | 785 | 77,000 |
1994/05/19 | 776 | 776 | 765 | 771 | 231,000 |
1994/05/18 | 775 | 775 | 766 | 766 | 60,000 |
1994/05/17 | 770 | 770 | 765 | 765 | 64,000 |
1994/05/16 | 780 | 780 | 770 | 770 | 101,000 |
1994/05/13 | 768 | 780 | 768 | 780 | 124,000 |
1994/05/12 | 772 | 788 | 765 | 788 | 112,000 |
1994/05/11 | 777 | 780 | 772 | 772 | 62,000 |
1994/05/10 | 771 | 774 | 763 | 763 | 76,000 |
1994/05/09 | 768 | 773 | 760 | 770 | 42,000 |
1994/05/06 | 784 | 784 | 778 | 778 | 26,000 |
1994/05/02 | 774 | 774 | 768 | 769 | 28,000 |
1994/04/28 | 780 | 789 | 780 | 789 | 34,000 |
1994/04/27 | 780 | 785 | 775 | 785 | 22,000 |
1994/04/26 | 778 | 783 | 770 | 781 | 53,000 |
1994/04/25 | 770 | 788 | 765 | 788 | 62,000 |
1994/04/22 | 781 | 781 | 774 | 775 | 49,000 |
1994/04/21 | 751 | 761 | 751 | 761 | 404,000 |
1994/04/20 | 790 | 790 | 760 | 761 | 91,000 |
1994/04/19 | 794 | 795 | 774 | 780 | 69,000 |
1994/04/18 | 799 | 799 | 794 | 794 | 40,000 |
1994/04/15 | 797 | 799 | 795 | 799 | 69,000 |
1994/04/14 | 799 | 799 | 787 | 787 | 45,000 |
1994/04/13 | 795 | 798 | 786 | 789 | 79,000 |
1994/04/12 | 797 | 798 | 792 | 797 | 179,000 |
1994/04/11 | 798 | 798 | 785 | 795 | 37,000 |
1994/04/08 | 792 | 800 | 782 | 782 | 209,000 |
1994/04/07 | 790 | 792 | 787 | 792 | 163,000 |
1994/04/06 | 780 | 793 | 780 | 792 | 181,000 |
1994/04/05 | 774 | 775 | 764 | 775 | 114,000 |
1994/04/04 | 752 | 763 | 752 | 755 | 94,000 |
1994/04/01 | 765 | 766 | 761 | 765 | 50,000 |
1994/03/31 | 767 | 767 | 737 | 737 | 67,000 |
1994/03/30 | 756 | 758 | 737 | 758 | 84,000 |
1994/03/29 | 750 | 761 | 750 | 753 | 131,000 |
1994/03/28 | 743 | 760 | 743 | 759 | 82,000 |
1994/03/25 | 750 | 755 | 740 | 755 | 188,000 |
1994/03/24 | 740 | 740 | 730 | 735 | 89,000 |
1994/03/23 | 740 | 750 | 731 | 743 | 193,000 |
1994/03/22 | 777 | 777 | 746 | 750 | 79,000 |
1994/03/18 | 778 | 782 | 770 | 775 | 175,000 |
1994/03/17 | 750 | 778 | 750 | 778 | 110,000 |
1994/03/16 | 748 | 792 | 747 | 780 | 375,000 |
1994/03/15 | 745 | 749 | 739 | 747 | 153,000 |
1994/03/14 | 720 | 735 | 720 | 735 | 73,000 |
1994/03/11 | 728 | 730 | 728 | 730 | 197,000 |
1994/03/10 | 725 | 734 | 719 | 723 | 95,000 |
1994/03/09 | 713 | 723 | 713 | 716 | 80,000 |
1994/03/08 | 731 | 757 | 731 | 751 | 135,000 |
1994/03/07 | 738 | 740 | 708 | 711 | 91,000 |
1994/03/04 | 750 | 753 | 738 | 738 | 287,000 |
1994/03/03 | 750 | 750 | 740 | 740 | 109,000 |
1994/03/02 | 756 | 757 | 738 | 740 | 64,000 |
1994/03/01 | 750 | 760 | 741 | 741 | 97,000 |
1994/02/28 | 740 | 741 | 730 | 740 | 175,000 |
1994/02/25 | 730 | 735 | 727 | 729 | 108,000 |
1994/02/24 | 728 | 750 | 728 | 740 | 119,000 |
1994/02/23 | 736 | 749 | 736 | 748 | 91,000 |
1994/02/22 | 735 | 739 | 735 | 735 | 110,000 |
1994/02/21 | 716 | 736 | 716 | 735 | 76,000 |
1994/02/18 | 717 | 723 | 714 | 716 | 206,000 |
1994/02/17 | 728 | 728 | 707 | 707 | 130,000 |
1994/02/16 | 728 | 730 | 720 | 720 | 242,000 |
1994/02/15 | 701 | 708 | 694 | 708 | 37,000 |
1994/02/14 | 721 | 729 | 705 | 724 | 83,000 |
1994/02/10 | 730 | 741 | 718 | 740 | 271,000 |
1994/02/09 | 749 | 749 | 700 | 730 | 165,000 |
1994/02/08 | 738 | 748 | 730 | 740 | 74,000 |
1994/02/07 | 723 | 723 | 716 | 716 | 85,000 |
1994/02/04 | 738 | 749 | 721 | 721 | 45,000 |
1994/02/03 | 751 | 760 | 720 | 730 | 122,000 |
1994/02/02 | 745 | 760 | 735 | 760 | 130,000 |
1994/02/01 | 750 | 760 | 745 | 745 | 146,000 |
1994/01/31 | 738 | 750 | 733 | 740 | 77,000 |
1994/01/28 | 712 | 718 | 707 | 711 | 24,000 |
1994/01/27 | 732 | 732 | 718 | 718 | 45,000 |
1994/01/26 | 705 | 726 | 693 | 721 | 119,000 |
1994/01/25 | 719 | 719 | 700 | 706 | 70,000 |
1994/01/24 | 700 | 709 | 700 | 709 | 67,000 |
1994/01/21 | 745 | 745 | 717 | 740 | 83,000 |
1994/01/20 | 750 | 750 | 727 | 737 | 94,000 |
1994/01/19 | 721 | 750 | 721 | 750 | 102,000 |
1994/01/18 | 730 | 730 | 725 | 730 | 157,000 |
1994/01/17 | 730 | 735 | 729 | 730 | 113,000 |
1994/01/14 | 739 | 740 | 730 | 730 | 173,000 |
1994/01/13 | 729 | 738 | 726 | 729 | 172,000 |
1994/01/12 | 712 | 725 | 704 | 725 | 119,000 |
1994/01/11 | 692 | 715 | 691 | 700 | 71,000 |
1994/01/10 | 700 | 719 | 691 | 691 | 253,000 |
1994/01/07 | 670 | 690 | 670 | 680 | 80,000 |
1994/01/06 | 687 | 690 | 669 | 669 | 160,000 |
1994/01/05 | 686 | 686 | 680 | 682 | 109,000 |
1994/01/04 | 687 | 687 | 678 | 686 | 33,000 |