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 |
|---|---|---|---|---|---|
| 1996/12/30 | 639 | 639 | 635 | 635 | 7,000 |
| 1996/12/27 | 644 | 644 | 635 | 635 | 44,000 |
| 1996/12/26 | 630 | 639 | 626 | 639 | 35,000 |
| 1996/12/25 | 630 | 635 | 620 | 630 | 111,000 |
| 1996/12/24 | 631 | 631 | 626 | 626 | 134,000 |
| 1996/12/20 | 617 | 637 | 610 | 636 | 111,000 |
| 1996/12/19 | 636 | 640 | 626 | 626 | 140,000 |
| 1996/12/18 | 644 | 653 | 644 | 649 | 181,000 |
| 1996/12/17 | 652 | 653 | 643 | 652 | 81,000 |
| 1996/12/16 | 647 | 663 | 647 | 663 | 159,000 |
| 1996/12/13 | 640 | 649 | 630 | 649 | 209,000 |
| 1996/12/12 | 670 | 670 | 666 | 666 | 38,000 |
| 1996/12/11 | 686 | 688 | 680 | 680 | 86,000 |
| 1996/12/10 | 684 | 686 | 684 | 686 | 40,000 |
| 1996/12/09 | 671 | 676 | 671 | 673 | 33,000 |
| 1996/12/06 | 685 | 685 | 667 | 680 | 57,000 |
| 1996/12/05 | 668 | 683 | 666 | 683 | 42,000 |
| 1996/12/04 | 659 | 673 | 659 | 673 | 128,000 |
| 1996/12/03 | 662 | 662 | 660 | 660 | 46,000 |
| 1996/12/02 | 684 | 684 | 662 | 662 | 58,000 |
| 1996/11/29 | 684 | 698 | 684 | 685 | 28,000 |
| 1996/11/28 | 690 | 692 | 682 | 692 | 135,000 |
| 1996/11/27 | 681 | 697 | 678 | 697 | 32,000 |
| 1996/11/26 | 709 | 709 | 691 | 691 | 156,000 |
| 1996/11/25 | 694 | 694 | 686 | 694 | 148,000 |
| 1996/11/22 | 715 | 715 | 695 | 700 | 232,000 |
| 1996/11/21 | 694 | 700 | 694 | 695 | 29,000 |
| 1996/11/20 | 687 | 700 | 687 | 700 | 136,000 |
| 1996/11/19 | 674 | 680 | 672 | 680 | 63,000 |
| 1996/11/18 | 688 | 688 | 674 | 674 | 4,000 |
| 1996/11/15 | 690 | 695 | 688 | 688 | 100,000 |
| 1996/11/14 | 685 | 690 | 685 | 690 | 22,000 |
| 1996/11/13 | 682 | 690 | 680 | 685 | 106,000 |
| 1996/11/12 | 681 | 683 | 680 | 683 | 107,000 |
| 1996/11/11 | 680 | 683 | 676 | 683 | 94,000 |
| 1996/11/08 | 673 | 682 | 670 | 676 | 64,000 |
| 1996/11/07 | 700 | 702 | 675 | 682 | 102,000 |
| 1996/11/06 | 680 | 692 | 680 | 692 | 101,000 |
| 1996/11/05 | 680 | 680 | 662 | 680 | 125,000 |
| 1996/11/01 | 670 | 676 | 666 | 676 | 35,000 |
| 1996/10/31 | 665 | 666 | 661 | 661 | 32,000 |
| 1996/10/30 | 698 | 698 | 684 | 684 | 19,000 |
| 1996/10/29 | 681 | 695 | 681 | 690 | 122,000 |
| 1996/10/28 | 665 | 675 | 662 | 675 | 269,000 |
| 1996/10/25 | 670 | 671 | 652 | 658 | 79,000 |
| 1996/10/24 | 673 | 674 | 666 | 666 | 30,000 |
| 1996/10/23 | 682 | 682 | 666 | 666 | 56,000 |
| 1996/10/22 | 692 | 700 | 685 | 685 | 45,000 |
| 1996/10/21 | 713 | 713 | 699 | 699 | 188,000 |
| 1996/10/18 | 700 | 719 | 695 | 713 | 60,000 |
| 1996/10/17 | 697 | 700 | 692 | 692 | 82,000 |
| 1996/10/16 | 698 | 698 | 697 | 697 | 20,000 |
| 1996/10/15 | 689 | 697 | 682 | 697 | 20,000 |
| 1996/10/11 | 666 | 669 | 666 | 669 | 10,000 |
| 1996/10/09 | 674 | 674 | 669 | 669 | 53,000 |
| 1996/10/08 | 689 | 689 | 681 | 681 | 98,000 |
| 1996/10/07 | 680 | 680 | 671 | 680 | 27,000 |
| 1996/10/04 | 681 | 683 | 676 | 682 | 41,000 |
| 1996/10/03 | 695 | 695 | 681 | 681 | 19,000 |
| 1996/10/02 | 702 | 702 | 685 | 685 | 7,000 |
| 1996/10/01 | 703 | 704 | 698 | 698 | 30,000 |
| 1996/09/30 | 700 | 704 | 700 | 704 | 3,000 |
| 1996/09/27 | 702 | 709 | 699 | 709 | 54,000 |
| 1996/09/26 | 685 | 700 | 685 | 700 | 75,000 |
| 1996/09/25 | 676 | 685 | 676 | 685 | 73,000 |
| 1996/09/24 | 687 | 694 | 684 | 687 | 28,000 |
| 1996/09/20 | 697 | 697 | 680 | 684 | 79,000 |
| 1996/09/19 | 690 | 696 | 689 | 696 | 50,000 |
| 1996/09/18 | 694 | 695 | 682 | 682 | 57,000 |
| 1996/09/17 | 696 | 703 | 696 | 703 | 67,000 |
| 1996/09/13 | 680 | 691 | 680 | 688 | 233,000 |
| 1996/09/12 | 670 | 671 | 670 | 670 | 16,000 |
| 1996/09/11 | 667 | 674 | 667 | 670 | 74,000 |
| 1996/09/10 | 657 | 659 | 651 | 657 | 133,000 |
| 1996/09/09 | 640 | 662 | 640 | 650 | 122,000 |
| 1996/09/06 | 658 | 663 | 648 | 650 | 105,000 |
| 1996/09/05 | 662 | 668 | 655 | 668 | 115,000 |
| 1996/09/04 | 664 | 665 | 650 | 655 | 62,000 |
| 1996/09/03 | 652 | 657 | 644 | 657 | 47,000 |
| 1996/09/02 | 661 | 677 | 653 | 653 | 30,000 |
| 1996/08/30 | 681 | 681 | 666 | 671 | 230,000 |
| 1996/08/29 | 685 | 685 | 685 | 685 | 131,000 |
| 1996/08/28 | 683 | 683 | 680 | 683 | 43,000 |
| 1996/08/27 | 682 | 692 | 682 | 683 | 28,000 |
| 1996/08/26 | 696 | 696 | 682 | 682 | 40,000 |
| 1996/08/23 | 702 | 702 | 689 | 689 | 93,000 |
| 1996/08/22 | 686 | 703 | 683 | 703 | 162,000 |
| 1996/08/21 | 680 | 687 | 680 | 685 | 212,000 |
| 1996/08/20 | 680 | 680 | 673 | 680 | 17,000 |
| 1996/08/19 | 686 | 686 | 671 | 680 | 70,000 |
| 1996/08/16 | 686 | 686 | 680 | 680 | 12,000 |
| 1996/08/15 | 687 | 687 | 686 | 686 | 102,000 |
| 1996/08/14 | 670 | 686 | 670 | 686 | 342,000 |
| 1996/08/13 | 681 | 687 | 681 | 687 | 276,000 |
| 1996/08/12 | 682 | 687 | 681 | 687 | 66,000 |
| 1996/08/09 | 688 | 688 | 682 | 682 | 118,000 |
| 1996/08/08 | 686 | 687 | 685 | 687 | 186,000 |
| 1996/08/07 | 688 | 688 | 687 | 687 | 55,000 |
| 1996/08/06 | 695 | 695 | 684 | 685 | 50,000 |
| 1996/08/05 | 690 | 696 | 690 | 696 | 73,000 |
| 1996/08/02 | 698 | 698 | 690 | 690 | 7,000 |
| 1996/08/01 | 673 | 698 | 673 | 698 | 110,000 |
| 1996/07/31 | 681 | 681 | 670 | 674 | 54,000 |
| 1996/07/30 | 681 | 683 | 679 | 680 | 27,000 |
| 1996/07/29 | 707 | 715 | 700 | 700 | 78,000 |
| 1996/07/26 | 691 | 700 | 691 | 700 | 49,000 |
| 1996/07/25 | 708 | 708 | 699 | 708 | 100,000 |
| 1996/07/24 | 704 | 709 | 700 | 708 | 211,000 |
| 1996/07/23 | 714 | 714 | 693 | 705 | 233,000 |
| 1996/07/22 | 726 | 726 | 710 | 715 | 330,000 |
| 1996/07/19 | 729 | 735 | 725 | 725 | 66,000 |
| 1996/07/18 | 726 | 730 | 720 | 730 | 159,000 |
| 1996/07/17 | 715 | 718 | 710 | 716 | 29,000 |
| 1996/07/16 | 712 | 712 | 710 | 711 | 132,000 |
| 1996/07/15 | 730 | 730 | 729 | 729 | 166,000 |
| 1996/07/12 | 727 | 740 | 727 | 740 | 138,000 |
| 1996/07/11 | 710 | 720 | 710 | 720 | 227,000 |
| 1996/07/10 | 720 | 731 | 720 | 720 | 121,000 |
| 1996/07/09 | 725 | 730 | 710 | 710 | 90,000 |
| 1996/07/08 | 721 | 726 | 721 | 725 | 58,000 |
| 1996/07/05 | 740 | 741 | 737 | 741 | 58,000 |
| 1996/07/04 | 750 | 750 | 735 | 750 | 62,000 |
| 1996/07/03 | 750 | 751 | 750 | 750 | 31,000 |
| 1996/07/02 | 750 | 750 | 750 | 750 | 48,000 |
| 1996/07/01 | 750 | 754 | 730 | 750 | 133,000 |
| 1996/06/28 | 736 | 754 | 736 | 750 | 243,000 |
| 1996/06/27 | 751 | 751 | 738 | 738 | 106,000 |
| 1996/06/26 | 742 | 743 | 735 | 740 | 28,000 |
| 1996/06/25 | 748 | 748 | 735 | 735 | 137,000 |
| 1996/06/24 | 755 | 755 | 743 | 748 | 204,000 |
| 1996/06/21 | 755 | 763 | 750 | 750 | 189,000 |
| 1996/06/20 | 753 | 753 | 750 | 753 | 137,000 |
| 1996/06/19 | 749 | 755 | 740 | 754 | 128,000 |
| 1996/06/18 | 740 | 750 | 739 | 750 | 162,000 |
| 1996/06/17 | 745 | 748 | 740 | 740 | 37,000 |
| 1996/06/14 | 727 | 745 | 727 | 743 | 216,000 |
| 1996/06/13 | 740 | 743 | 735 | 735 | 78,000 |
| 1996/06/12 | 740 | 746 | 740 | 740 | 37,000 |
| 1996/06/11 | 735 | 742 | 735 | 740 | 16,000 |
| 1996/06/10 | 736 | 736 | 733 | 735 | 30,000 |
| 1996/06/07 | 748 | 748 | 743 | 746 | 64,000 |
| 1996/06/06 | 746 | 749 | 746 | 748 | 28,000 |
| 1996/06/05 | 742 | 746 | 742 | 746 | 40,000 |
| 1996/06/04 | 741 | 747 | 741 | 742 | 21,000 |
| 1996/06/03 | 758 | 761 | 735 | 737 | 75,000 |
| 1996/05/31 | 760 | 760 | 745 | 750 | 35,000 |
| 1996/05/30 | 746 | 758 | 746 | 758 | 262,000 |
| 1996/05/29 | 741 | 760 | 741 | 758 | 174,000 |
| 1996/05/28 | 737 | 749 | 734 | 742 | 63,000 |
| 1996/05/27 | 751 | 755 | 737 | 737 | 153,000 |
| 1996/05/24 | 752 | 765 | 752 | 765 | 190,000 |
| 1996/05/23 | 732 | 733 | 731 | 733 | 27,000 |
| 1996/05/22 | 752 | 755 | 731 | 732 | 24,000 |
| 1996/05/21 | 754 | 755 | 754 | 755 | 76,000 |
| 1996/05/20 | 759 | 760 | 741 | 754 | 44,000 |
| 1996/05/17 | 750 | 755 | 738 | 739 | 73,000 |
| 1996/05/16 | 755 | 755 | 748 | 750 | 101,000 |
| 1996/05/15 | 731 | 748 | 731 | 748 | 151,000 |
| 1996/05/14 | 726 | 733 | 720 | 724 | 139,000 |
| 1996/05/13 | 740 | 745 | 730 | 730 | 75,000 |
| 1996/05/10 | 745 | 754 | 744 | 750 | 318,000 |
| 1996/05/09 | 748 | 748 | 728 | 730 | 44,000 |
| 1996/05/08 | 728 | 748 | 728 | 748 | 66,000 |
| 1996/05/07 | 735 | 759 | 735 | 748 | 110,000 |
| 1996/05/02 | 745 | 749 | 737 | 745 | 78,000 |
| 1996/05/01 | 775 | 775 | 765 | 765 | 75,000 |
| 1996/04/30 | 760 | 780 | 760 | 780 | 72,000 |
| 1996/04/26 | 770 | 780 | 765 | 780 | 93,000 |
| 1996/04/25 | 771 | 780 | 760 | 770 | 413,000 |
| 1996/04/24 | 770 | 782 | 770 | 771 | 65,000 |
| 1996/04/23 | 783 | 783 | 769 | 780 | 112,000 |
| 1996/04/22 | 779 | 785 | 777 | 783 | 103,000 |
| 1996/04/19 | 754 | 780 | 750 | 779 | 346,000 |
| 1996/04/18 | 756 | 756 | 747 | 747 | 80,000 |
| 1996/04/17 | 775 | 775 | 757 | 757 | 105,000 |
| 1996/04/16 | 780 | 780 | 767 | 767 | 128,000 |
| 1996/04/15 | 780 | 785 | 761 | 780 | 238,000 |
| 1996/04/12 | 777 | 777 | 770 | 775 | 196,000 |
| 1996/04/11 | 766 | 766 | 750 | 758 | 127,000 |
| 1996/04/10 | 770 | 775 | 769 | 774 | 133,000 |
| 1996/04/09 | 750 | 774 | 750 | 773 | 264,000 |
| 1996/04/08 | 759 | 759 | 744 | 751 | 77,000 |
| 1996/04/05 | 745 | 759 | 744 | 755 | 194,000 |
| 1996/04/04 | 735 | 743 | 731 | 743 | 240,000 |
| 1996/04/03 | 741 | 741 | 730 | 735 | 305,000 |
| 1996/04/02 | 734 | 735 | 722 | 731 | 108,000 |
| 1996/04/01 | 715 | 730 | 715 | 729 | 151,000 |
| 1996/03/29 | 724 | 726 | 719 | 719 | 161,000 |
| 1996/03/28 | 717 | 720 | 715 | 718 | 159,000 |
| 1996/03/27 | 711 | 717 | 708 | 713 | 146,000 |
| 1996/03/26 | 715 | 720 | 710 | 710 | 122,000 |
| 1996/03/25 | 689 | 710 | 689 | 710 | 59,000 |
| 1996/03/22 | 681 | 695 | 678 | 695 | 62,000 |
| 1996/03/21 | 671 | 696 | 671 | 691 | 80,000 |
| 1996/03/19 | 693 | 699 | 676 | 676 | 70,000 |
| 1996/03/18 | 667 | 700 | 667 | 700 | 171,000 |
| 1996/03/15 | 656 | 669 | 655 | 656 | 69,000 |
| 1996/03/14 | 668 | 668 | 657 | 657 | 71,000 |
| 1996/03/13 | 670 | 670 | 657 | 657 | 39,000 |
| 1996/03/12 | 670 | 670 | 656 | 666 | 43,000 |
| 1996/03/11 | 667 | 667 | 660 | 660 | 49,000 |
| 1996/03/08 | 652 | 679 | 652 | 677 | 364,000 |
| 1996/03/07 | 671 | 671 | 662 | 665 | 63,000 |
| 1996/03/06 | 675 | 686 | 675 | 686 | 57,000 |
| 1996/03/05 | 670 | 689 | 670 | 688 | 49,000 |
| 1996/03/04 | 681 | 683 | 678 | 678 | 21,000 |
| 1996/03/01 | 693 | 693 | 678 | 680 | 39,000 |
| 1996/02/29 | 685 | 694 | 685 | 694 | 84,000 |
| 1996/02/28 | 668 | 680 | 668 | 675 | 88,000 |
| 1996/02/27 | 666 | 670 | 665 | 668 | 111,000 |
| 1996/02/26 | 670 | 673 | 665 | 665 | 49,000 |
| 1996/02/23 | 676 | 678 | 670 | 670 | 109,000 |
| 1996/02/22 | 684 | 684 | 672 | 675 | 30,000 |
| 1996/02/21 | 684 | 685 | 680 | 684 | 46,000 |
| 1996/02/20 | 703 | 703 | 683 | 703 | 36,000 |
| 1996/02/19 | 692 | 700 | 685 | 700 | 117,000 |
| 1996/02/16 | 692 | 692 | 683 | 692 | 92,000 |
| 1996/02/15 | 705 | 706 | 695 | 695 | 62,000 |
| 1996/02/14 | 700 | 710 | 700 | 705 | 98,000 |
| 1996/02/13 | 714 | 715 | 707 | 710 | 139,000 |
| 1996/02/09 | 717 | 720 | 711 | 715 | 112,000 |
| 1996/02/08 | 721 | 722 | 718 | 718 | 83,000 |
| 1996/02/07 | 724 | 730 | 719 | 722 | 661,000 |
| 1996/02/06 | 730 | 740 | 730 | 740 | 48,000 |
| 1996/02/05 | 745 | 762 | 730 | 740 | 51,000 |
| 1996/02/02 | 770 | 770 | 759 | 765 | 39,000 |
| 1996/02/01 | 770 | 775 | 764 | 770 | 189,000 |
| 1996/01/31 | 742 | 770 | 735 | 770 | 183,000 |
| 1996/01/30 | 720 | 738 | 720 | 732 | 150,000 |
| 1996/01/29 | 715 | 718 | 708 | 718 | 27,000 |
| 1996/01/26 | 716 | 716 | 701 | 716 | 40,000 |
| 1996/01/25 | 703 | 717 | 701 | 716 | 182,000 |
| 1996/01/24 | 702 | 702 | 700 | 701 | 42,000 |
| 1996/01/23 | 704 | 710 | 704 | 706 | 185,000 |
| 1996/01/22 | 709 | 709 | 696 | 700 | 37,000 |
| 1996/01/19 | 700 | 710 | 700 | 701 | 25,000 |
| 1996/01/18 | 696 | 720 | 696 | 720 | 187,000 |
| 1996/01/17 | 710 | 710 | 696 | 696 | 119,000 |
| 1996/01/16 | 712 | 712 | 708 | 710 | 55,000 |
| 1996/01/12 | 714 | 716 | 707 | 712 | 333,000 |
| 1996/01/11 | 715 | 715 | 708 | 714 | 160,000 |
| 1996/01/10 | 692 | 715 | 692 | 715 | 313,000 |
| 1996/01/09 | 689 | 691 | 678 | 691 | 91,000 |
| 1996/01/08 | 678 | 685 | 678 | 685 | 88,000 |
| 1996/01/05 | 680 | 680 | 668 | 678 | 37,000 |
| 1996/01/04 | 676 | 680 | 676 | 680 | 81,000 |