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 |
|---|---|---|---|---|---|
| 2000/12/29 | 378 | 380 | 370 | 375 | 98,000 |
| 2000/12/28 | 382 | 383 | 376 | 376 | 28,000 |
| 2000/12/27 | 387 | 387 | 384 | 384 | 30,000 |
| 2000/12/26 | 399 | 399 | 385 | 386 | 80,000 |
| 2000/12/25 | 395 | 399 | 391 | 399 | 48,000 |
| 2000/12/22 | 380 | 385 | 375 | 380 | 83,000 |
| 2000/12/21 | 380 | 380 | 370 | 375 | 95,000 |
| 2000/12/20 | 380 | 387 | 380 | 381 | 67,000 |
| 2000/12/19 | 391 | 399 | 381 | 381 | 90,000 |
| 2000/12/18 | 390 | 395 | 390 | 390 | 80,000 |
| 2000/12/15 | 415 | 415 | 401 | 401 | 122,000 |
| 2000/12/14 | 421 | 421 | 415 | 419 | 73,000 |
| 2000/12/13 | 415 | 423 | 412 | 423 | 175,000 |
| 2000/12/12 | 420 | 425 | 415 | 420 | 218,000 |
| 2000/12/11 | 403 | 419 | 403 | 415 | 205,000 |
| 2000/12/08 | 393 | 405 | 393 | 403 | 309,000 |
| 2000/12/07 | 398 | 398 | 391 | 393 | 42,000 |
| 2000/12/06 | 396 | 401 | 395 | 395 | 115,000 |
| 2000/12/05 | 403 | 403 | 395 | 395 | 129,000 |
| 2000/12/04 | 384 | 404 | 384 | 401 | 197,000 |
| 2000/12/01 | 380 | 385 | 380 | 380 | 79,000 |
| 2000/11/30 | 380 | 384 | 376 | 380 | 51,000 |
| 2000/11/29 | 377 | 386 | 377 | 380 | 30,000 |
| 2000/11/28 | 384 | 388 | 377 | 377 | 56,000 |
| 2000/11/27 | 380 | 385 | 380 | 385 | 56,000 |
| 2000/11/24 | 382 | 383 | 376 | 380 | 64,000 |
| 2000/11/22 | 385 | 389 | 380 | 382 | 52,000 |
| 2000/11/21 | 375 | 382 | 375 | 382 | 48,000 |
| 2000/11/20 | 380 | 384 | 379 | 384 | 45,000 |
| 2000/11/17 | 380 | 383 | 379 | 380 | 34,000 |
| 2000/11/16 | 380 | 384 | 380 | 380 | 30,000 |
| 2000/11/15 | 386 | 386 | 380 | 380 | 40,000 |
| 2000/11/14 | 387 | 388 | 382 | 384 | 14,000 |
| 2000/11/13 | 385 | 387 | 380 | 387 | 55,000 |
| 2000/11/10 | 380 | 392 | 380 | 392 | 64,000 |
| 2000/11/09 | 388 | 391 | 377 | 377 | 69,000 |
| 2000/11/08 | 385 | 392 | 385 | 390 | 30,000 |
| 2000/11/07 | 394 | 394 | 387 | 388 | 35,000 |
| 2000/11/06 | 380 | 389 | 377 | 389 | 49,000 |
| 2000/11/02 | 379 | 389 | 376 | 380 | 55,000 |
| 2000/11/01 | 375 | 378 | 369 | 378 | 48,000 |
| 2000/10/31 | 365 | 369 | 361 | 369 | 54,000 |
| 2000/10/30 | 378 | 378 | 365 | 365 | 28,000 |
| 2000/10/27 | 360 | 374 | 360 | 368 | 81,000 |
| 2000/10/26 | 363 | 370 | 358 | 363 | 110,000 |
| 2000/10/25 | 365 | 365 | 361 | 363 | 53,000 |
| 2000/10/24 | 370 | 370 | 356 | 361 | 81,000 |
| 2000/10/23 | 373 | 373 | 366 | 366 | 48,000 |
| 2000/10/20 | 367 | 380 | 360 | 365 | 134,000 |
| 2000/10/19 | 350 | 358 | 350 | 352 | 71,000 |
| 2000/10/18 | 370 | 375 | 345 | 350 | 248,000 |
| 2000/10/17 | 379 | 382 | 373 | 375 | 50,000 |
| 2000/10/16 | 377 | 384 | 372 | 375 | 55,000 |
| 2000/10/13 | 366 | 370 | 366 | 366 | 76,000 |
| 2000/10/12 | 362 | 378 | 362 | 378 | 129,000 |
| 2000/10/11 | 385 | 385 | 368 | 372 | 170,000 |
| 2000/10/10 | 390 | 391 | 385 | 385 | 102,000 |
| 2000/10/06 | 395 | 397 | 392 | 392 | 41,000 |
| 2000/10/05 | 395 | 398 | 392 | 392 | 45,000 |
| 2000/10/04 | 395 | 396 | 390 | 393 | 63,000 |
| 2000/10/03 | 394 | 398 | 390 | 398 | 56,000 |
| 2000/10/02 | 394 | 395 | 383 | 394 | 100,000 |
| 2000/09/29 | 395 | 399 | 394 | 399 | 150,000 |
| 2000/09/28 | 390 | 395 | 390 | 390 | 131,000 |
| 2000/09/27 | 393 | 400 | 390 | 395 | 112,000 |
| 2000/09/26 | 403 | 403 | 392 | 393 | 51,000 |
| 2000/09/25 | 406 | 409 | 392 | 392 | 90,000 |
| 2000/09/22 | 400 | 401 | 390 | 391 | 79,000 |
| 2000/09/21 | 407 | 415 | 399 | 413 | 136,000 |
| 2000/09/20 | 400 | 407 | 398 | 407 | 237,000 |
| 2000/09/19 | 390 | 400 | 384 | 398 | 206,000 |
| 2000/09/18 | 388 | 390 | 382 | 390 | 140,000 |
| 2000/09/14 | 402 | 402 | 396 | 396 | 46,000 |
| 2000/09/13 | 398 | 404 | 398 | 402 | 61,000 |
| 2000/09/12 | 401 | 403 | 396 | 396 | 169,000 |
| 2000/09/11 | 419 | 419 | 401 | 403 | 115,000 |
| 2000/09/08 | 405 | 420 | 405 | 419 | 263,000 |
| 2000/09/07 | 404 | 409 | 402 | 404 | 57,000 |
| 2000/09/06 | 419 | 419 | 401 | 402 | 67,000 |
| 2000/09/05 | 420 | 420 | 406 | 420 | 59,000 |
| 2000/09/04 | 422 | 425 | 413 | 417 | 42,000 |
| 2000/09/01 | 430 | 430 | 410 | 422 | 102,000 |
| 2000/08/31 | 430 | 430 | 424 | 430 | 134,000 |
| 2000/08/30 | 433 | 435 | 425 | 431 | 151,000 |
| 2000/08/29 | 422 | 434 | 410 | 433 | 130,000 |
| 2000/08/28 | 428 | 430 | 422 | 428 | 88,000 |
| 2000/08/25 | 421 | 430 | 415 | 430 | 142,000 |
| 2000/08/24 | 418 | 426 | 418 | 421 | 162,000 |
| 2000/08/23 | 418 | 420 | 413 | 415 | 77,000 |
| 2000/08/22 | 426 | 430 | 420 | 430 | 59,000 |
| 2000/08/21 | 435 | 435 | 425 | 425 | 53,000 |
| 2000/08/18 | 426 | 435 | 421 | 435 | 59,000 |
| 2000/08/17 | 422 | 425 | 421 | 421 | 68,000 |
| 2000/08/16 | 436 | 442 | 421 | 429 | 186,000 |
| 2000/08/15 | 439 | 440 | 434 | 436 | 217,000 |
| 2000/08/14 | 427 | 434 | 427 | 434 | 142,000 |
| 2000/08/11 | 425 | 427 | 420 | 427 | 109,000 |
| 2000/08/10 | 420 | 426 | 419 | 425 | 98,000 |
| 2000/08/09 | 425 | 428 | 411 | 416 | 182,000 |
| 2000/08/08 | 418 | 426 | 418 | 425 | 255,000 |
| 2000/08/07 | 385 | 420 | 385 | 418 | 223,000 |
| 2000/08/04 | 392 | 400 | 391 | 393 | 314,000 |
| 2000/08/03 | 419 | 420 | 400 | 400 | 170,000 |
| 2000/08/02 | 405 | 420 | 405 | 419 | 262,000 |
| 2000/08/01 | 388 | 405 | 388 | 405 | 277,000 |
| 2000/07/31 | 370 | 385 | 355 | 384 | 184,000 |
| 2000/07/28 | 396 | 396 | 383 | 390 | 128,000 |
| 2000/07/27 | 403 | 403 | 396 | 398 | 177,000 |
| 2000/07/26 | 405 | 405 | 401 | 404 | 149,000 |
| 2000/07/25 | 415 | 425 | 406 | 410 | 302,000 |
| 2000/07/24 | 429 | 429 | 410 | 415 | 116,000 |
| 2000/07/21 | 430 | 442 | 429 | 432 | 178,000 |
| 2000/07/19 | 423 | 432 | 417 | 429 | 439,000 |
| 2000/07/18 | 452 | 454 | 430 | 433 | 299,000 |
| 2000/07/17 | 466 | 470 | 451 | 458 | 242,000 |
| 2000/07/14 | 475 | 475 | 461 | 475 | 351,000 |
| 2000/07/13 | 482 | 490 | 469 | 480 | 1,572,000 |
| 2000/07/12 | 473 | 488 | 467 | 477 | 2,768,000 |
| 2000/07/11 | 439 | 455 | 438 | 453 | 1,477,000 |
| 2000/07/10 | 421 | 439 | 421 | 434 | 738,000 |
| 2000/07/07 | 419 | 420 | 411 | 419 | 142,000 |
| 2000/07/06 | 409 | 420 | 405 | 420 | 138,000 |
| 2000/07/05 | 415 | 416 | 408 | 415 | 188,000 |
| 2000/07/04 | 420 | 420 | 410 | 414 | 325,000 |
| 2000/07/03 | 404 | 425 | 404 | 421 | 794,000 |
| 2000/06/30 | 404 | 405 | 397 | 402 | 274,000 |
| 2000/06/29 | 395 | 404 | 395 | 404 | 215,000 |
| 2000/06/28 | 400 | 401 | 394 | 394 | 429,000 |
| 2000/06/27 | 396 | 400 | 392 | 400 | 217,000 |
| 2000/06/26 | 390 | 390 | 387 | 387 | 89,000 |
| 2000/06/23 | 388 | 390 | 383 | 387 | 196,000 |
| 2000/06/22 | 395 | 395 | 387 | 388 | 187,000 |
| 2000/06/21 | 396 | 396 | 389 | 391 | 151,000 |
| 2000/06/20 | 382 | 387 | 380 | 386 | 108,000 |
| 2000/06/19 | 379 | 382 | 378 | 381 | 164,000 |
| 2000/06/16 | 378 | 380 | 377 | 380 | 180,000 |
| 2000/06/15 | 389 | 389 | 376 | 378 | 250,000 |
| 2000/06/14 | 397 | 402 | 381 | 389 | 420,000 |
| 2000/06/13 | 395 | 405 | 391 | 402 | 392,000 |
| 2000/06/12 | 390 | 393 | 388 | 390 | 285,000 |
| 2000/06/09 | 391 | 394 | 386 | 393 | 345,000 |
| 2000/06/08 | 403 | 405 | 395 | 396 | 257,000 |
| 2000/06/07 | 394 | 409 | 393 | 408 | 796,000 |
| 2000/06/06 | 386 | 395 | 386 | 394 | 526,000 |
| 2000/06/05 | 392 | 395 | 381 | 386 | 403,000 |
| 2000/06/02 | 379 | 391 | 376 | 388 | 1,062,000 |
| 2000/06/01 | 360 | 374 | 359 | 374 | 478,000 |
| 2000/05/31 | 360 | 361 | 356 | 361 | 175,000 |
| 2000/05/30 | 355 | 364 | 355 | 355 | 297,000 |
| 2000/05/29 | 352 | 360 | 352 | 359 | 181,000 |
| 2000/05/26 | 356 | 360 | 350 | 350 | 238,000 |
| 2000/05/25 | 354 | 361 | 354 | 356 | 193,000 |
| 2000/05/24 | 355 | 359 | 347 | 351 | 247,000 |
| 2000/05/23 | 362 | 365 | 355 | 360 | 319,000 |
| 2000/05/22 | 370 | 370 | 360 | 362 | 212,000 |
| 2000/05/19 | 352 | 372 | 352 | 372 | 1,148,000 |
| 2000/05/18 | 348 | 353 | 346 | 350 | 329,000 |
| 2000/05/17 | 359 | 360 | 346 | 346 | 607,000 |
| 2000/05/16 | 328 | 365 | 325 | 352 | 732,000 |
| 2000/05/15 | 326 | 329 | 325 | 329 | 132,000 |
| 2000/05/12 | 322 | 327 | 322 | 327 | 140,000 |
| 2000/05/11 | 325 | 329 | 320 | 329 | 95,000 |
| 2000/05/10 | 327 | 328 | 323 | 328 | 113,000 |
| 2000/05/09 | 325 | 328 | 323 | 328 | 99,000 |
| 2000/05/08 | 327 | 327 | 324 | 326 | 66,000 |
| 2000/05/02 | 327 | 329 | 324 | 325 | 141,000 |
| 2000/05/01 | 311 | 329 | 307 | 329 | 121,000 |
| 2000/04/28 | 312 | 314 | 306 | 307 | 135,000 |
| 2000/04/27 | 313 | 316 | 310 | 312 | 69,000 |
| 2000/04/26 | 316 | 318 | 312 | 317 | 80,000 |
| 2000/04/25 | 314 | 323 | 314 | 315 | 144,000 |
| 2000/04/24 | 317 | 319 | 313 | 314 | 109,000 |
| 2000/04/21 | 323 | 323 | 315 | 318 | 60,000 |
| 2000/04/20 | 318 | 324 | 315 | 318 | 121,000 |
| 2000/04/19 | 319 | 322 | 312 | 312 | 100,000 |
| 2000/04/18 | 315 | 320 | 312 | 320 | 139,000 |
| 2000/04/17 | 316 | 316 | 306 | 315 | 252,000 |
| 2000/04/14 | 326 | 327 | 321 | 327 | 330,000 |
| 2000/04/13 | 330 | 330 | 320 | 326 | 410,000 |
| 2000/04/12 | 330 | 330 | 325 | 326 | 168,000 |
| 2000/04/11 | 334 | 334 | 327 | 328 | 108,000 |
| 2000/04/10 | 327 | 333 | 324 | 332 | 112,000 |
| 2000/04/07 | 325 | 330 | 321 | 323 | 155,000 |
| 2000/04/06 | 329 | 330 | 320 | 320 | 175,000 |
| 2000/04/05 | 330 | 335 | 321 | 329 | 351,000 |
| 2000/04/04 | 320 | 330 | 317 | 329 | 232,000 |
| 2000/04/03 | 319 | 320 | 316 | 316 | 167,000 |
| 2000/03/31 | 326 | 327 | 316 | 319 | 219,000 |
| 2000/03/30 | 329 | 329 | 326 | 326 | 153,000 |
| 2000/03/29 | 321 | 330 | 319 | 325 | 233,000 |
| 2000/03/28 | 317 | 318 | 315 | 317 | 65,000 |
| 2000/03/27 | 310 | 319 | 308 | 316 | 395,000 |
| 2000/03/24 | 310 | 312 | 306 | 308 | 352,000 |
| 2000/03/23 | 308 | 312 | 307 | 310 | 132,000 |
| 2000/03/22 | 311 | 313 | 305 | 305 | 565,000 |
| 2000/03/21 | 315 | 318 | 308 | 308 | 570,000 |
| 2000/03/17 | 320 | 325 | 310 | 315 | 282,000 |
| 2000/03/16 | 315 | 315 | 309 | 315 | 340,000 |
| 2000/03/15 | 315 | 325 | 315 | 325 | 198,000 |
| 2000/03/14 | 314 | 314 | 308 | 310 | 438,000 |
| 2000/03/13 | 320 | 320 | 313 | 319 | 154,000 |
| 2000/03/10 | 307 | 319 | 306 | 319 | 543,000 |
| 2000/03/09 | 311 | 317 | 309 | 317 | 181,000 |
| 2000/03/08 | 315 | 315 | 310 | 311 | 151,000 |
| 2000/03/07 | 322 | 326 | 315 | 320 | 154,000 |
| 2000/03/06 | 318 | 325 | 317 | 323 | 160,000 |
| 2000/03/03 | 315 | 316 | 308 | 309 | 264,000 |
| 2000/03/02 | 315 | 318 | 313 | 315 | 160,000 |
| 2000/03/01 | 321 | 330 | 321 | 325 | 126,000 |
| 2000/02/29 | 330 | 331 | 320 | 321 | 175,000 |
| 2000/02/28 | 330 | 337 | 325 | 330 | 137,000 |
| 2000/02/25 | 325 | 338 | 324 | 325 | 353,000 |
| 2000/02/24 | 318 | 325 | 317 | 321 | 114,000 |
| 2000/02/23 | 307 | 321 | 306 | 310 | 213,000 |
| 2000/02/22 | 302 | 310 | 301 | 306 | 71,000 |
| 2000/02/21 | 310 | 312 | 306 | 306 | 135,000 |
| 2000/02/18 | 311 | 313 | 306 | 310 | 86,000 |
| 2000/02/17 | 314 | 314 | 303 | 306 | 160,000 |
| 2000/02/16 | 310 | 315 | 304 | 313 | 192,000 |
| 2000/02/15 | 306 | 320 | 306 | 310 | 190,000 |
| 2000/02/14 | 320 | 321 | 308 | 308 | 245,000 |
| 2000/02/10 | 320 | 324 | 320 | 320 | 127,000 |
| 2000/02/09 | 325 | 328 | 319 | 319 | 209,000 |
| 2000/02/08 | 329 | 330 | 320 | 320 | 115,000 |
| 2000/02/07 | 321 | 328 | 321 | 324 | 90,000 |
| 2000/02/04 | 321 | 324 | 319 | 320 | 98,000 |
| 2000/02/03 | 326 | 327 | 316 | 316 | 212,000 |
| 2000/02/02 | 326 | 327 | 322 | 326 | 72,000 |
| 2000/02/01 | 325 | 326 | 320 | 321 | 105,000 |
| 2000/01/31 | 321 | 327 | 318 | 326 | 156,000 |
| 2000/01/28 | 326 | 329 | 321 | 321 | 95,000 |
| 2000/01/27 | 330 | 334 | 325 | 325 | 77,000 |
| 2000/01/26 | 338 | 341 | 330 | 330 | 290,000 |
| 2000/01/25 | 325 | 334 | 323 | 334 | 178,000 |
| 2000/01/24 | 325 | 326 | 320 | 323 | 80,000 |
| 2000/01/21 | 319 | 325 | 310 | 320 | 143,000 |
| 2000/01/20 | 315 | 320 | 310 | 312 | 281,000 |
| 2000/01/19 | 321 | 324 | 319 | 319 | 165,000 |
| 2000/01/18 | 329 | 329 | 320 | 325 | 213,000 |
| 2000/01/17 | 313 | 329 | 313 | 320 | 231,000 |
| 2000/01/14 | 313 | 315 | 308 | 310 | 183,000 |
| 2000/01/13 | 311 | 314 | 307 | 307 | 137,000 |
| 2000/01/12 | 313 | 316 | 307 | 307 | 131,000 |
| 2000/01/11 | 310 | 314 | 306 | 312 | 138,000 |
| 2000/01/07 | 307 | 315 | 302 | 303 | 162,000 |
| 2000/01/06 | 324 | 324 | 305 | 305 | 62,000 |
| 2000/01/05 | 315 | 325 | 302 | 322 | 176,000 |
| 2000/01/04 | 301 | 316 | 300 | 316 | 105,000 |