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 |