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 |
---|---|---|---|---|---|
1995/12/29 | 680 | 680 | 666 | 666 | 6,000 |
1995/12/28 | 677 | 685 | 665 | 684 | 115,000 |
1995/12/27 | 676 | 678 | 670 | 677 | 82,000 |
1995/12/26 | 678 | 678 | 666 | 678 | 143,000 |
1995/12/25 | 670 | 675 | 663 | 675 | 143,000 |
1995/12/22 | 680 | 680 | 662 | 670 | 183,000 |
1995/12/21 | 682 | 682 | 675 | 675 | 90,000 |
1995/12/20 | 660 | 680 | 660 | 679 | 247,000 |
1995/12/19 | 655 | 657 | 650 | 655 | 82,000 |
1995/12/18 | 670 | 672 | 659 | 659 | 97,000 |
1995/12/15 | 666 | 666 | 660 | 660 | 36,000 |
1995/12/14 | 657 | 675 | 655 | 669 | 88,000 |
1995/12/13 | 669 | 669 | 655 | 655 | 18,000 |
1995/12/12 | 667 | 670 | 663 | 670 | 44,000 |
1995/12/11 | 675 | 675 | 650 | 650 | 19,000 |
1995/12/08 | 670 | 670 | 664 | 670 | 341,000 |
1995/12/07 | 660 | 672 | 655 | 668 | 71,000 |
1995/12/06 | 641 | 661 | 641 | 650 | 83,000 |
1995/12/05 | 655 | 655 | 640 | 640 | 54,000 |
1995/12/04 | 655 | 658 | 655 | 658 | 47,000 |
1995/12/01 | 650 | 655 | 650 | 655 | 78,000 |
1995/11/30 | 654 | 655 | 640 | 640 | 28,000 |
1995/11/29 | 645 | 645 | 620 | 630 | 28,000 |
1995/11/28 | 649 | 660 | 649 | 655 | 116,000 |
1995/11/27 | 643 | 652 | 643 | 649 | 114,000 |
1995/11/24 | 650 | 650 | 642 | 642 | 56,000 |
1995/11/22 | 640 | 644 | 640 | 640 | 93,000 |
1995/11/21 | 632 | 645 | 632 | 635 | 80,000 |
1995/11/20 | 617 | 640 | 617 | 620 | 82,000 |
1995/11/17 | 635 | 637 | 609 | 635 | 103,000 |
1995/11/16 | 617 | 630 | 613 | 630 | 23,000 |
1995/11/15 | 611 | 625 | 611 | 613 | 62,000 |
1995/11/14 | 621 | 621 | 611 | 611 | 84,000 |
1995/11/13 | 616 | 621 | 616 | 621 | 14,000 |
1995/11/10 | 616 | 617 | 616 | 616 | 20,000 |
1995/11/09 | 631 | 632 | 631 | 631 | 19,000 |
1995/11/08 | 629 | 630 | 628 | 630 | 22,000 |
1995/11/07 | 630 | 630 | 617 | 629 | 7,000 |
1995/11/06 | 628 | 640 | 626 | 640 | 63,000 |
1995/11/02 | 616 | 628 | 616 | 628 | 188,000 |
1995/11/01 | 613 | 620 | 612 | 615 | 69,000 |
1995/10/31 | 611 | 620 | 611 | 612 | 70,000 |
1995/10/30 | 601 | 611 | 600 | 611 | 142,000 |
1995/10/27 | 609 | 609 | 601 | 601 | 77,000 |
1995/10/26 | 615 | 615 | 605 | 609 | 37,000 |
1995/10/25 | 631 | 631 | 614 | 615 | 301,000 |
1995/10/24 | 634 | 634 | 630 | 631 | 26,000 |
1995/10/23 | 635 | 635 | 635 | 635 | 10,000 |
1995/10/20 | 640 | 645 | 636 | 645 | 24,000 |
1995/10/19 | 635 | 643 | 635 | 640 | 60,000 |
1995/10/18 | 640 | 640 | 630 | 635 | 80,000 |
1995/10/17 | 631 | 649 | 629 | 640 | 29,000 |
1995/10/16 | 630 | 640 | 630 | 631 | 36,000 |
1995/10/13 | 641 | 641 | 640 | 640 | 52,000 |
1995/10/12 | 644 | 650 | 640 | 640 | 168,000 |
1995/10/11 | 647 | 650 | 644 | 644 | 57,000 |
1995/10/09 | 663 | 663 | 653 | 653 | 37,000 |
1995/10/06 | 659 | 663 | 659 | 663 | 103,000 |
1995/10/05 | 653 | 660 | 647 | 659 | 139,000 |
1995/10/04 | 646 | 655 | 646 | 652 | 291,000 |
1995/10/03 | 629 | 630 | 627 | 630 | 44,000 |
1995/10/02 | 630 | 635 | 630 | 630 | 47,000 |
1995/09/29 | 630 | 633 | 630 | 630 | 35,000 |
1995/09/28 | 627 | 634 | 627 | 630 | 28,000 |
1995/09/27 | 606 | 616 | 605 | 616 | 66,000 |
1995/09/26 | 612 | 612 | 602 | 602 | 18,000 |
1995/09/25 | 606 | 606 | 600 | 602 | 36,000 |
1995/09/22 | 615 | 621 | 604 | 604 | 61,000 |
1995/09/21 | 604 | 615 | 604 | 615 | 308,000 |
1995/09/20 | 625 | 627 | 604 | 604 | 114,000 |
1995/09/19 | 610 | 627 | 602 | 627 | 69,000 |
1995/09/18 | 611 | 612 | 602 | 602 | 134,000 |
1995/09/14 | 612 | 624 | 612 | 615 | 48,000 |
1995/09/13 | 618 | 622 | 615 | 622 | 103,000 |
1995/09/12 | 644 | 644 | 611 | 611 | 75,000 |
1995/09/11 | 630 | 642 | 630 | 634 | 46,000 |
1995/09/08 | 650 | 650 | 637 | 647 | 464,000 |
1995/09/07 | 600 | 604 | 588 | 601 | 62,000 |
1995/09/06 | 607 | 627 | 607 | 607 | 88,000 |
1995/09/05 | 610 | 610 | 604 | 607 | 28,000 |
1995/09/04 | 619 | 629 | 610 | 610 | 95,000 |
1995/09/01 | 604 | 629 | 603 | 629 | 20,000 |
1995/08/31 | 607 | 612 | 605 | 605 | 82,000 |
1995/08/30 | 628 | 628 | 618 | 619 | 75,000 |
1995/08/29 | 624 | 635 | 624 | 635 | 27,000 |
1995/08/28 | 609 | 620 | 609 | 614 | 22,000 |
1995/08/25 | 639 | 640 | 629 | 629 | 64,000 |
1995/08/24 | 603 | 629 | 603 | 629 | 35,000 |
1995/08/23 | 608 | 611 | 603 | 603 | 21,000 |
1995/08/22 | 603 | 629 | 603 | 618 | 38,000 |
1995/08/21 | 619 | 625 | 612 | 612 | 121,000 |
1995/08/18 | 610 | 620 | 605 | 620 | 234,000 |
1995/08/17 | 608 | 618 | 601 | 618 | 47,000 |
1995/08/16 | 606 | 630 | 606 | 618 | 147,000 |
1995/08/15 | 564 | 590 | 562 | 590 | 100,000 |
1995/08/14 | 561 | 564 | 560 | 564 | 69,000 |
1995/08/11 | 557 | 570 | 557 | 564 | 30,000 |
1995/08/10 | 560 | 560 | 556 | 556 | 70,000 |
1995/08/09 | 568 | 572 | 565 | 568 | 70,000 |
1995/08/08 | 585 | 585 | 569 | 569 | 114,000 |
1995/08/07 | 607 | 607 | 579 | 580 | 29,000 |
1995/08/04 | 595 | 601 | 590 | 601 | 63,000 |
1995/08/03 | 607 | 607 | 595 | 595 | 69,000 |
1995/08/02 | 584 | 598 | 584 | 598 | 43,000 |
1995/08/01 | 585 | 585 | 583 | 585 | 105,000 |
1995/07/31 | 579 | 591 | 579 | 583 | 76,000 |
1995/07/28 | 574 | 579 | 573 | 579 | 39,000 |
1995/07/27 | 563 | 573 | 563 | 573 | 62,000 |
1995/07/26 | 575 | 575 | 553 | 553 | 63,000 |
1995/07/25 | 570 | 570 | 545 | 545 | 49,000 |
1995/07/24 | 563 | 563 | 545 | 550 | 14,000 |
1995/07/21 | 564 | 571 | 559 | 559 | 111,000 |
1995/07/20 | 576 | 576 | 556 | 558 | 23,000 |
1995/07/19 | 585 | 585 | 585 | 585 | 30,000 |
1995/07/18 | 590 | 590 | 584 | 585 | 57,000 |
1995/07/17 | 570 | 577 | 567 | 570 | 29,000 |
1995/07/14 | 560 | 560 | 550 | 560 | 27,000 |
1995/07/13 | 568 | 580 | 565 | 570 | 23,000 |
1995/07/12 | 578 | 579 | 565 | 565 | 82,000 |
1995/07/11 | 566 | 579 | 556 | 579 | 115,000 |
1995/07/10 | 608 | 610 | 566 | 566 | 157,000 |
1995/07/07 | 550 | 610 | 550 | 598 | 228,000 |
1995/07/06 | 535 | 539 | 534 | 539 | 40,000 |
1995/07/05 | 521 | 540 | 521 | 540 | 14,000 |
1995/07/04 | 520 | 520 | 510 | 520 | 29,000 |
1995/07/03 | 525 | 525 | 510 | 510 | 7,000 |
1995/06/30 | 500 | 540 | 500 | 532 | 39,000 |
1995/06/29 | 521 | 530 | 501 | 501 | 50,000 |
1995/06/28 | 528 | 528 | 507 | 507 | 51,000 |
1995/06/27 | 548 | 548 | 535 | 537 | 81,000 |
1995/06/26 | 555 | 555 | 545 | 545 | 16,000 |
1995/06/23 | 525 | 545 | 525 | 545 | 52,000 |
1995/06/22 | 510 | 520 | 510 | 520 | 46,000 |
1995/06/21 | 535 | 536 | 515 | 520 | 162,000 |
1995/06/20 | 515 | 520 | 511 | 513 | 202,000 |
1995/06/19 | 525 | 525 | 509 | 515 | 17,000 |
1995/06/16 | 524 | 524 | 505 | 505 | 72,000 |
1995/06/15 | 508 | 509 | 497 | 509 | 111,000 |
1995/06/14 | 510 | 510 | 500 | 509 | 121,000 |
1995/06/13 | 495 | 510 | 495 | 510 | 147,000 |
1995/06/12 | 544 | 544 | 495 | 495 | 35,000 |
1995/06/09 | 542 | 545 | 542 | 545 | 155,000 |
1995/06/08 | 545 | 545 | 540 | 542 | 40,000 |
1995/06/07 | 548 | 548 | 545 | 546 | 54,000 |
1995/06/06 | 549 | 549 | 545 | 548 | 23,000 |
1995/06/05 | 560 | 560 | 558 | 559 | 33,000 |
1995/06/02 | 565 | 575 | 560 | 560 | 69,000 |
1995/06/01 | 575 | 575 | 560 | 565 | 31,000 |
1995/05/31 | 573 | 573 | 555 | 565 | 160,000 |
1995/05/30 | 575 | 576 | 575 | 576 | 20,000 |
1995/05/29 | 565 | 575 | 565 | 575 | 30,000 |
1995/05/26 | 572 | 574 | 572 | 574 | 84,000 |
1995/05/25 | 588 | 588 | 572 | 572 | 88,000 |
1995/05/24 | 589 | 590 | 571 | 589 | 76,000 |
1995/05/23 | 595 | 600 | 590 | 595 | 76,000 |
1995/05/22 | 595 | 602 | 586 | 595 | 53,000 |
1995/05/19 | 615 | 615 | 590 | 615 | 238,000 |
1995/05/18 | 615 | 621 | 610 | 616 | 148,000 |
1995/05/17 | 625 | 625 | 610 | 611 | 85,000 |
1995/05/16 | 610 | 610 | 610 | 610 | 49,000 |
1995/05/15 | 618 | 623 | 613 | 613 | 66,000 |
1995/05/12 | 610 | 620 | 607 | 608 | 86,000 |
1995/05/11 | 640 | 640 | 608 | 610 | 160,000 |
1995/05/10 | 637 | 637 | 625 | 632 | 73,000 |
1995/05/09 | 620 | 643 | 620 | 642 | 203,000 |
1995/05/08 | 635 | 635 | 608 | 620 | 156,000 |
1995/05/02 | 613 | 620 | 610 | 620 | 40,000 |
1995/05/01 | 610 | 615 | 600 | 615 | 26,000 |
1995/04/28 | 597 | 608 | 588 | 608 | 37,000 |
1995/04/27 | 600 | 600 | 587 | 587 | 15,000 |
1995/04/26 | 593 | 593 | 586 | 586 | 26,000 |
1995/04/25 | 601 | 615 | 599 | 606 | 63,000 |
1995/04/24 | 608 | 608 | 601 | 601 | 53,000 |
1995/04/21 | 606 | 615 | 600 | 612 | 120,000 |
1995/04/20 | 621 | 621 | 613 | 615 | 32,000 |
1995/04/19 | 589 | 591 | 589 | 591 | 47,000 |
1995/04/18 | 594 | 594 | 591 | 591 | 19,000 |
1995/04/17 | 591 | 594 | 591 | 594 | 37,000 |
1995/04/14 | 598 | 608 | 594 | 594 | 87,000 |
1995/04/13 | 594 | 609 | 594 | 597 | 66,000 |
1995/04/12 | 609 | 609 | 601 | 601 | 49,000 |
1995/04/11 | 595 | 610 | 595 | 610 | 20,000 |
1995/04/10 | 593 | 609 | 593 | 604 | 41,000 |
1995/04/07 | 602 | 612 | 592 | 592 | 50,000 |
1995/04/06 | 600 | 600 | 591 | 592 | 33,000 |
1995/04/05 | 588 | 591 | 588 | 591 | 84,000 |
1995/04/04 | 586 | 591 | 586 | 588 | 80,000 |
1995/04/03 | 605 | 605 | 586 | 586 | 103,000 |
1995/03/31 | 620 | 635 | 620 | 635 | 232,000 |
1995/03/30 | 610 | 610 | 610 | 610 | 112,000 |
1995/03/29 | 601 | 601 | 592 | 594 | 27,000 |
1995/03/28 | 594 | 604 | 589 | 591 | 47,000 |
1995/03/27 | 580 | 605 | 580 | 594 | 37,000 |
1995/03/24 | 587 | 587 | 571 | 571 | 77,000 |
1995/03/23 | 564 | 577 | 564 | 577 | 103,000 |
1995/03/22 | 573 | 580 | 573 | 573 | 50,000 |
1995/03/20 | 572 | 592 | 572 | 573 | 469,000 |
1995/03/17 | 580 | 591 | 569 | 572 | 47,000 |
1995/03/16 | 615 | 618 | 588 | 588 | 57,000 |
1995/03/15 | 581 | 620 | 575 | 620 | 58,000 |
1995/03/14 | 599 | 599 | 581 | 581 | 39,000 |
1995/03/13 | 595 | 600 | 580 | 580 | 35,000 |
1995/03/10 | 585 | 595 | 575 | 575 | 196,000 |
1995/03/09 | 605 | 615 | 605 | 615 | 67,000 |
1995/03/08 | 619 | 620 | 604 | 604 | 129,000 |
1995/03/07 | 618 | 623 | 618 | 620 | 105,000 |
1995/03/06 | 617 | 619 | 611 | 619 | 83,000 |
1995/03/03 | 580 | 626 | 579 | 620 | 141,000 |
1995/03/02 | 565 | 580 | 564 | 580 | 309,000 |
1995/03/01 | 577 | 577 | 564 | 564 | 106,000 |
1995/02/28 | 588 | 588 | 570 | 570 | 48,000 |
1995/02/27 | 590 | 590 | 550 | 568 | 52,000 |
1995/02/24 | 602 | 620 | 600 | 600 | 50,000 |
1995/02/23 | 630 | 630 | 601 | 617 | 25,000 |
1995/02/22 | 623 | 623 | 613 | 623 | 24,000 |
1995/02/21 | 630 | 633 | 613 | 624 | 258,000 |
1995/02/20 | 632 | 632 | 630 | 630 | 30,000 |
1995/02/17 | 611 | 631 | 611 | 631 | 93,000 |
1995/02/16 | 600 | 610 | 600 | 610 | 25,000 |
1995/02/15 | 606 | 606 | 593 | 593 | 136,000 |
1995/02/14 | 626 | 626 | 606 | 607 | 140,000 |
1995/02/13 | 627 | 632 | 627 | 627 | 703,000 |
1995/02/10 | 630 | 630 | 627 | 627 | 736,000 |
1995/02/09 | 638 | 638 | 626 | 630 | 80,000 |
1995/02/08 | 673 | 673 | 630 | 632 | 134,000 |
1995/02/07 | 675 | 680 | 675 | 677 | 35,000 |
1995/02/06 | 674 | 685 | 673 | 685 | 48,000 |
1995/02/03 | 670 | 671 | 667 | 671 | 40,000 |
1995/02/02 | 670 | 672 | 662 | 667 | 77,000 |
1995/02/01 | 661 | 670 | 661 | 661 | 150,000 |
1995/01/31 | 650 | 655 | 650 | 655 | 186,000 |
1995/01/30 | 650 | 657 | 630 | 630 | 95,000 |
1995/01/27 | 656 | 658 | 635 | 655 | 94,000 |
1995/01/26 | 655 | 655 | 649 | 649 | 39,000 |
1995/01/25 | 646 | 656 | 646 | 655 | 89,000 |
1995/01/24 | 629 | 630 | 624 | 629 | 175,000 |
1995/01/23 | 682 | 682 | 650 | 650 | 108,000 |
1995/01/20 | 690 | 690 | 682 | 689 | 68,000 |
1995/01/19 | 710 | 710 | 695 | 696 | 32,000 |
1995/01/18 | 727 | 727 | 707 | 727 | 48,000 |
1995/01/17 | 738 | 742 | 734 | 734 | 13,000 |
1995/01/13 | 733 | 739 | 721 | 738 | 97,000 |
1995/01/12 | 755 | 755 | 738 | 738 | 24,000 |
1995/01/11 | 752 | 755 | 742 | 755 | 14,000 |
1995/01/10 | 748 | 748 | 738 | 742 | 25,000 |
1995/01/09 | 742 | 748 | 738 | 748 | 18,000 |
1995/01/06 | 751 | 762 | 745 | 752 | 109,000 |
1995/01/05 | 790 | 790 | 761 | 761 | 35,000 |
1995/01/04 | 792 | 792 | 785 | 789 | 70,000 |