日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 305 307 305 306 28,000
1999/12/29 306 310 305 305 72,000
1999/12/28 311 315 308 308 53,000
1999/12/27 311 313 308 311 52,000
1999/12/24 315 315 308 308 193,000
1999/12/22 320 322 310 310 112,000
1999/12/21 312 325 310 324 204,000
1999/12/20 312 316 305 309 112,000
1999/12/17 305 314 301 303 140,000
1999/12/16 305 310 301 306 221,000
1999/12/15 300 319 300 305 81,000
1999/12/14 305 307 299 299 200,000
1999/12/13 321 321 310 312 49,000
1999/12/10 310 319 310 319 446,000
1999/12/09 298 310 298 305 68,000
1999/12/08 305 308 298 300 278,000
1999/12/07 320 322 305 306 392,000
1999/12/06 319 320 316 320 138,000
1999/12/03 316 316 307 314 157,000
1999/12/02 315 318 305 309 201,000
1999/12/01 316 316 309 313 261,000
1999/11/30 320 325 320 320 82,000
1999/11/29 325 330 325 325 74,000
1999/11/26 330 335 325 325 130,000
1999/11/25 350 350 331 331 252,000
1999/11/24 328 332 320 327 134,000
1999/11/22 330 336 324 336 157,000
1999/11/19 334 340 325 329 144,000
1999/11/18 331 331 318 319 443,000
1999/11/17 320 326 310 326 348,000
1999/11/16 314 325 314 319 85,000
1999/11/15 315 338 314 314 170,000
1999/11/12 333 333 305 309 227,000
1999/11/11 356 356 340 340 162,000
1999/11/10 361 370 360 364 233,000
1999/11/09 355 364 355 360 157,000
1999/11/08 365 367 350 350 143,000
1999/11/05 375 379 362 370 132,000
1999/11/04 380 380 370 375 121,000
1999/11/02 371 375 365 371 88,000
1999/11/01 380 384 371 375 78,000
1999/10/29 353 370 353 370 103,000
1999/10/28 361 362 346 348 117,000
1999/10/27 365 369 361 361 74,000
1999/10/26 371 371 361 361 65,000
1999/10/25 365 386 365 378 191,000
1999/10/22 360 365 360 361 46,000
1999/10/21 374 374 363 363 41,000
1999/10/20 374 374 343 369 147,000
1999/10/19 371 375 358 359 37,000
1999/10/18 359 372 359 370 72,000
1999/10/15 360 366 358 366 242,000
1999/10/14 375 383 368 370 290,000
1999/10/13 380 407 380 380 247,000
1999/10/12 380 387 380 387 68,000
1999/10/08 371 379 366 371 338,000
1999/10/07 384 384 375 375 93,000
1999/10/06 385 385 375 384 121,000
1999/10/05 404 404 372 375 100,000
1999/10/04 394 400 380 390 72,000
1999/10/01 395 399 388 391 87,000
1999/09/30 393 408 392 400 196,000
1999/09/29 379 379 370 370 76,000
1999/09/28 376 390 376 381 50,000
1999/09/27 380 380 376 378 40,000
1999/09/24 390 391 380 384 109,000
1999/09/22 385 391 385 390 64,000
1999/09/21 382 405 380 405 59,000
1999/09/20 390 390 370 377 247,000
1999/09/17 396 405 396 405 118,000
1999/09/16 391 391 375 382 64,000
1999/09/14 389 395 385 395 61,000
1999/09/13 390 390 375 389 37,000
1999/09/10 380 385 371 372 290,000
1999/09/09 380 395 380 382 33,000
1999/09/08 386 389 370 380 73,000
1999/09/07 385 390 380 384 245,000
1999/09/06 392 392 385 385 79,000
1999/09/03 395 395 385 390 58,000
1999/09/02 392 395 385 390 103,000
1999/09/01 401 401 380 389 123,000
1999/08/31 395 405 391 396 137,000
1999/08/30 397 405 397 404 83,000
1999/08/27 402 403 390 390 142,000
1999/08/26 405 406 399 399 94,000
1999/08/25 410 410 400 405 155,000
1999/08/24 421 421 407 407 126,000
1999/08/23 407 416 407 414 91,000
1999/08/20 403 407 403 405 33,000
1999/08/19 405 408 402 404 73,000
1999/08/18 427 427 405 405 45,000
1999/08/17 421 428 417 417 54,000
1999/08/16 415 426 415 426 54,000
1999/08/13 435 439 425 425 63,000
1999/08/12 410 420 410 420 53,000
1999/08/11 410 420 409 420 83,000
1999/08/10 411 411 399 405 150,000
1999/08/09 412 435 412 423 65,000
1999/08/06 430 435 410 410 124,000
1999/08/05 447 450 432 440 97,000
1999/08/04 431 443 431 443 62,000
1999/08/03 440 443 431 443 83,000
1999/08/02 440 442 430 441 101,000
1999/07/30 430 442 430 441 77,000
1999/07/29 440 441 431 431 93,000
1999/07/28 449 452 443 445 59,000
1999/07/27 438 455 438 449 112,000
1999/07/26 427 439 427 439 28,000
1999/07/23 441 441 435 437 89,000
1999/07/22 460 462 445 445 153,000
1999/07/21 463 470 461 463 135,000
1999/07/19 464 475 463 463 206,000
1999/07/16 470 475 450 455 238,000
1999/07/15 469 479 466 469 407,000
1999/07/14 451 464 451 464 313,000
1999/07/13 460 460 447 447 199,000
1999/07/12 450 460 445 455 264,000
1999/07/09 449 454 447 450 249,000
1999/07/08 449 449 442 448 125,000
1999/07/07 450 455 440 445 218,000
1999/07/06 460 467 446 446 402,000
1999/07/05 450 460 446 455 419,000
1999/07/02 431 440 431 440 358,000
1999/07/01 412 426 412 426 230,000
1999/06/30 421 422 405 405 229,000
1999/06/29 430 430 420 420 109,000
1999/06/28 428 433 421 430 161,000
1999/06/25 435 435 420 428 156,000
1999/06/24 440 440 431 440 167,000
1999/06/23 441 450 440 441 481,000
1999/06/22 434 439 429 439 364,000
1999/06/21 420 429 418 429 386,000
1999/06/18 405 415 405 407 251,000
1999/06/17 400 405 398 399 160,000
1999/06/16 399 400 395 397 161,000
1999/06/15 400 400 393 394 126,000
1999/06/14 400 404 393 393 348,000
1999/06/11 400 400 391 391 645,000
1999/06/10 361 410 361 404 821,000
1999/06/09 364 368 363 366 87,000
1999/06/08 362 365 361 361 56,000
1999/06/07 365 365 360 360 131,000
1999/06/04 367 367 355 360 82,000
1999/06/03 358 365 358 362 34,000
1999/06/02 369 370 357 361 60,000
1999/06/01 360 369 356 369 95,000
1999/05/31 361 363 355 363 125,000
1999/05/28 345 370 345 361 184,000
1999/05/27 350 350 347 349 54,000
1999/05/26 355 355 345 345 71,000
1999/05/25 360 360 351 355 65,000
1999/05/24 347 355 345 355 27,000
1999/05/21 354 354 346 346 69,000
1999/05/20 353 356 348 355 74,000
1999/05/19 357 358 351 351 67,000
1999/05/18 362 366 350 355 130,000
1999/05/17 372 372 362 363 183,000
1999/05/14 369 376 360 372 375,000
1999/05/13 360 360 347 354 120,000
1999/05/12 361 363 360 360 110,000
1999/05/11 355 366 354 361 127,000
1999/05/10 365 367 355 360 88,000
1999/05/07 361 363 345 345 111,000
1999/05/06 359 360 354 359 60,000
1999/04/30 360 360 347 347 96,000
1999/04/28 350 358 346 350 106,000
1999/04/27 360 360 346 346 70,000
1999/04/26 347 350 345 350 73,000
1999/04/23 350 350 340 342 148,000
1999/04/22 347 347 340 347 60,000
1999/04/21 363 365 337 347 429,000
1999/04/20 362 365 360 362 89,000
1999/04/19 363 368 363 363 85,000
1999/04/16 365 370 360 360 65,000
1999/04/15 372 375 365 370 75,000
1999/04/14 373 375 365 372 159,000
1999/04/13 367 377 367 373 250,000
1999/04/12 373 373 366 366 238,000
1999/04/09 370 378 366 368 378,000
1999/04/08 353 366 348 366 327,000
1999/04/07 356 358 348 348 128,000
1999/04/06 364 364 340 358 337,000
1999/04/05 331 360 331 360 313,000
1999/04/02 325 329 320 322 131,000
1999/04/01 320 324 311 320 369,000
1999/03/31 329 329 320 320 62,000
1999/03/30 329 329 323 323 37,000
1999/03/29 330 330 322 323 23,000
1999/03/26 330 330 320 320 70,000
1999/03/25 325 330 325 330 137,000
1999/03/24 320 325 320 320 142,000
1999/03/23 324 328 320 324 158,000
1999/03/19 330 330 320 320 104,000
1999/03/18 339 339 325 325 287,000
1999/03/17 332 335 325 330 154,000
1999/03/16 321 330 321 330 184,000
1999/03/15 318 318 313 316 120,000
1999/03/12 326 326 318 318 147,000
1999/03/11 314 325 313 316 127,000
1999/03/10 315 315 310 311 104,000
1999/03/09 315 315 308 315 29,000
1999/03/08 318 326 313 318 74,000
1999/03/05 308 321 305 321 170,000
1999/03/04 301 306 300 305 52,000
1999/03/03 305 306 300 300 77,000
1999/03/02 304 306 301 301 50,000
1999/03/01 301 312 301 303 121,000
1999/02/26 300 303 299 299 77,000
1999/02/25 303 303 299 299 78,000
1999/02/24 296 300 295 296 180,000
1999/02/23 300 305 296 301 168,000
1999/02/22 299 305 298 305 175,000
1999/02/19 305 308 298 298 156,000
1999/02/18 318 318 309 309 55,000
1999/02/17 311 316 311 315 29,000
1999/02/16 310 312 309 311 28,000
1999/02/15 307 311 305 306 56,000
1999/02/12 307 310 306 306 40,000
1999/02/10 308 310 305 305 50,000
1999/02/09 315 320 308 308 42,000
1999/02/08 312 320 311 320 21,000
1999/02/05 322 322 310 316 29,000
1999/02/04 313 317 311 317 26,000
1999/02/03 314 319 313 317 53,000
1999/02/02 325 325 316 320 50,000
1999/02/01 314 325 314 325 83,000
1999/01/29 319 319 313 313 71,000
1999/01/28 315 318 312 314 106,000
1999/01/27 311 317 306 315 152,000
1999/01/26 305 312 305 310 167,000
1999/01/25 310 314 306 306 149,000
1999/01/22 322 324 311 315 123,000
1999/01/21 301 319 299 312 267,000
1999/01/20 305 305 300 303 189,000
1999/01/19 310 314 305 309 40,000
1999/01/18 304 315 304 310 53,000
1999/01/14 303 305 300 301 214,000
1999/01/13 305 314 305 309 59,000
1999/01/12 303 309 303 305 73,000
1999/01/11 323 323 312 312 10,000
1999/01/08 313 320 310 320 88,000
1999/01/07 325 325 315 315 20,000
1999/01/06 310 315 310 311 35,000
1999/01/05 322 322 310 310 52,000
1999/01/04 327 327 312 312 26,000

このページの先頭へ