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 |
|---|---|---|---|---|---|
| 2001/12/28 | 445 | 475 | 445 | 474 | 91,000 |
| 2001/12/27 | 440 | 450 | 440 | 450 | 84,000 |
| 2001/12/26 | 460 | 461 | 443 | 443 | 93,000 |
| 2001/12/25 | 450 | 460 | 450 | 460 | 148,000 |
| 2001/12/21 | 448 | 450 | 445 | 450 | 107,000 |
| 2001/12/20 | 444 | 453 | 438 | 453 | 222,000 |
| 2001/12/19 | 432 | 432 | 427 | 429 | 136,000 |
| 2001/12/18 | 430 | 435 | 425 | 432 | 214,000 |
| 2001/12/17 | 433 | 433 | 420 | 422 | 89,000 |
| 2001/12/14 | 431 | 439 | 428 | 430 | 531,000 |
| 2001/12/13 | 468 | 468 | 438 | 447 | 153,000 |
| 2001/12/12 | 471 | 477 | 470 | 472 | 177,000 |
| 2001/12/11 | 488 | 488 | 471 | 473 | 150,000 |
| 2001/12/10 | 486 | 489 | 486 | 488 | 120,000 |
| 2001/12/07 | 500 | 500 | 486 | 486 | 83,000 |
| 2001/12/06 | 494 | 503 | 494 | 498 | 75,000 |
| 2001/12/05 | 492 | 499 | 492 | 494 | 120,000 |
| 2001/12/04 | 487 | 493 | 486 | 492 | 127,000 |
| 2001/12/03 | 510 | 510 | 487 | 487 | 124,000 |
| 2001/11/30 | 506 | 515 | 506 | 506 | 162,000 |
| 2001/11/29 | 510 | 515 | 510 | 515 | 96,000 |
| 2001/11/28 | 512 | 515 | 508 | 515 | 105,000 |
| 2001/11/27 | 527 | 527 | 515 | 515 | 77,000 |
| 2001/11/26 | 523 | 530 | 518 | 519 | 105,000 |
| 2001/11/22 | 521 | 529 | 516 | 522 | 79,000 |
| 2001/11/21 | 521 | 524 | 515 | 520 | 81,000 |
| 2001/11/20 | 530 | 530 | 520 | 520 | 74,000 |
| 2001/11/19 | 521 | 530 | 521 | 523 | 84,000 |
| 2001/11/16 | 530 | 533 | 521 | 521 | 109,000 |
| 2001/11/15 | 520 | 520 | 515 | 520 | 109,000 |
| 2001/11/14 | 549 | 549 | 515 | 516 | 121,000 |
| 2001/11/13 | 530 | 530 | 525 | 529 | 75,000 |
| 2001/11/12 | 537 | 542 | 531 | 532 | 43,000 |
| 2001/11/09 | 555 | 555 | 537 | 539 | 49,000 |
| 2001/11/08 | 547 | 553 | 540 | 552 | 44,000 |
| 2001/11/07 | 562 | 567 | 532 | 540 | 116,000 |
| 2001/11/06 | 580 | 580 | 560 | 560 | 110,000 |
| 2001/11/05 | 570 | 580 | 564 | 580 | 82,000 |
| 2001/11/02 | 565 | 573 | 564 | 565 | 76,000 |
| 2001/11/01 | 586 | 586 | 561 | 575 | 82,000 |
| 2001/10/31 | 576 | 585 | 572 | 576 | 159,000 |
| 2001/10/30 | 573 | 583 | 573 | 583 | 50,000 |
| 2001/10/29 | 594 | 595 | 583 | 583 | 81,000 |
| 2001/10/26 | 595 | 596 | 587 | 595 | 104,000 |
| 2001/10/25 | 591 | 597 | 587 | 596 | 198,000 |
| 2001/10/24 | 584 | 593 | 574 | 591 | 142,000 |
| 2001/10/23 | 575 | 585 | 575 | 585 | 114,000 |
| 2001/10/22 | 570 | 587 | 567 | 585 | 141,000 |
| 2001/10/19 | 544 | 572 | 541 | 572 | 124,000 |
| 2001/10/18 | 541 | 560 | 541 | 544 | 72,000 |
| 2001/10/17 | 551 | 561 | 551 | 551 | 86,000 |
| 2001/10/16 | 550 | 562 | 550 | 559 | 108,000 |
| 2001/10/15 | 550 | 559 | 550 | 555 | 99,000 |
| 2001/10/12 | 567 | 570 | 537 | 570 | 177,000 |
| 2001/10/11 | 538 | 551 | 538 | 550 | 141,000 |
| 2001/10/10 | 545 | 562 | 541 | 546 | 94,000 |
| 2001/10/09 | 552 | 553 | 536 | 545 | 130,000 |
| 2001/10/05 | 568 | 568 | 560 | 562 | 109,000 |
| 2001/10/04 | 560 | 572 | 559 | 570 | 117,000 |
| 2001/10/03 | 570 | 580 | 550 | 560 | 133,000 |
| 2001/10/02 | 540 | 559 | 532 | 559 | 150,000 |
| 2001/10/01 | 535 | 539 | 521 | 532 | 136,000 |
| 2001/09/28 | 520 | 548 | 517 | 545 | 160,000 |
| 2001/09/27 | 512 | 519 | 511 | 519 | 80,000 |
| 2001/09/26 | 518 | 518 | 506 | 515 | 64,000 |
| 2001/09/25 | 520 | 522 | 500 | 508 | 135,000 |
| 2001/09/21 | 519 | 519 | 500 | 519 | 225,000 |
| 2001/09/20 | 515 | 523 | 498 | 523 | 313,000 |
| 2001/09/19 | 520 | 534 | 518 | 522 | 128,000 |
| 2001/09/18 | 509 | 530 | 501 | 522 | 179,000 |
| 2001/09/17 | 511 | 511 | 495 | 511 | 254,000 |
| 2001/09/14 | 526 | 526 | 508 | 511 | 328,000 |
| 2001/09/13 | 492 | 510 | 492 | 510 | 106,000 |
| 2001/09/12 | 511 | 525 | 500 | 501 | 132,000 |
| 2001/09/11 | 545 | 547 | 530 | 539 | 87,000 |
| 2001/09/10 | 554 | 557 | 542 | 542 | 64,000 |
| 2001/09/07 | 560 | 569 | 556 | 569 | 76,000 |
| 2001/09/06 | 546 | 580 | 546 | 580 | 252,000 |
| 2001/09/05 | 543 | 560 | 528 | 560 | 136,000 |
| 2001/09/04 | 523 | 550 | 523 | 550 | 232,000 |
| 2001/09/03 | 570 | 570 | 545 | 550 | 129,000 |
| 2001/08/31 | 559 | 580 | 545 | 580 | 398,000 |
| 2001/08/30 | 560 | 577 | 552 | 577 | 242,000 |
| 2001/08/29 | 565 | 573 | 564 | 566 | 85,000 |
| 2001/08/28 | 574 | 574 | 562 | 568 | 132,000 |
| 2001/08/27 | 563 | 577 | 563 | 564 | 51,000 |
| 2001/08/24 | 581 | 584 | 560 | 560 | 131,000 |
| 2001/08/23 | 579 | 586 | 579 | 580 | 154,000 |
| 2001/08/22 | 570 | 577 | 569 | 573 | 141,000 |
| 2001/08/21 | 567 | 572 | 561 | 571 | 186,000 |
| 2001/08/20 | 580 | 580 | 568 | 573 | 94,000 |
| 2001/08/17 | 595 | 595 | 579 | 581 | 162,000 |
| 2001/08/16 | 581 | 599 | 581 | 597 | 345,000 |
| 2001/08/15 | 562 | 591 | 560 | 590 | 283,000 |
| 2001/08/14 | 546 | 570 | 546 | 562 | 124,000 |
| 2001/08/13 | 518 | 560 | 518 | 556 | 156,000 |
| 2001/08/10 | 550 | 551 | 543 | 548 | 109,000 |
| 2001/08/09 | 559 | 560 | 551 | 551 | 113,000 |
| 2001/08/08 | 560 | 567 | 556 | 565 | 276,000 |
| 2001/08/07 | 547 | 556 | 546 | 555 | 100,000 |
| 2001/08/06 | 551 | 556 | 546 | 556 | 96,000 |
| 2001/08/03 | 568 | 568 | 550 | 560 | 94,000 |
| 2001/08/02 | 560 | 570 | 556 | 569 | 174,000 |
| 2001/08/01 | 558 | 562 | 552 | 560 | 82,000 |
| 2001/07/31 | 550 | 562 | 540 | 558 | 137,000 |
| 2001/07/30 | 564 | 566 | 535 | 551 | 162,000 |
| 2001/07/27 | 551 | 568 | 551 | 564 | 200,000 |
| 2001/07/26 | 535 | 560 | 528 | 551 | 237,000 |
| 2001/07/25 | 539 | 548 | 528 | 535 | 212,000 |
| 2001/07/24 | 513 | 540 | 512 | 540 | 316,000 |
| 2001/07/23 | 535 | 544 | 505 | 512 | 308,000 |
| 2001/07/19 | 569 | 572 | 560 | 568 | 350,000 |
| 2001/07/18 | 568 | 585 | 568 | 577 | 610,000 |
| 2001/07/17 | 583 | 583 | 560 | 568 | 432,000 |
| 2001/07/16 | 601 | 607 | 582 | 588 | 244,000 |
| 2001/07/13 | 615 | 625 | 609 | 610 | 347,000 |
| 2001/07/12 | 630 | 630 | 616 | 625 | 218,000 |
| 2001/07/11 | 625 | 629 | 610 | 629 | 379,000 |
| 2001/07/10 | 615 | 625 | 614 | 625 | 393,000 |
| 2001/07/09 | 605 | 617 | 600 | 613 | 419,000 |
| 2001/07/06 | 650 | 650 | 620 | 625 | 415,000 |
| 2001/07/05 | 627 | 658 | 620 | 654 | 1,156,000 |
| 2001/07/04 | 610 | 621 | 600 | 620 | 582,000 |
| 2001/07/03 | 598 | 610 | 592 | 610 | 703,000 |
| 2001/07/02 | 593 | 596 | 584 | 594 | 470,000 |
| 2001/06/29 | 584 | 593 | 583 | 591 | 448,000 |
| 2001/06/28 | 565 | 593 | 565 | 583 | 248,000 |
| 2001/06/27 | 583 | 590 | 566 | 575 | 480,000 |
| 2001/06/26 | 568 | 593 | 565 | 593 | 879,000 |
| 2001/06/25 | 550 | 562 | 548 | 559 | 594,000 |
| 2001/06/22 | 548 | 548 | 544 | 547 | 307,000 |
| 2001/06/21 | 549 | 550 | 536 | 542 | 135,000 |
| 2001/06/20 | 543 | 550 | 534 | 546 | 292,000 |
| 2001/06/19 | 530 | 544 | 530 | 537 | 269,000 |
| 2001/06/18 | 530 | 535 | 526 | 530 | 190,000 |
| 2001/06/15 | 525 | 537 | 518 | 535 | 445,000 |
| 2001/06/14 | 541 | 558 | 539 | 545 | 657,000 |
| 2001/06/13 | 531 | 550 | 531 | 549 | 676,000 |
| 2001/06/12 | 540 | 546 | 534 | 544 | 819,000 |
| 2001/06/11 | 522 | 548 | 522 | 541 | 1,386,000 |
| 2001/06/08 | 500 | 520 | 492 | 515 | 1,107,000 |
| 2001/06/07 | 492 | 512 | 492 | 510 | 615,000 |
| 2001/06/06 | 484 | 494 | 480 | 490 | 182,000 |
| 2001/06/05 | 480 | 483 | 472 | 482 | 190,000 |
| 2001/06/04 | 463 | 471 | 463 | 471 | 68,000 |
| 2001/06/01 | 473 | 475 | 470 | 471 | 73,000 |
| 2001/05/31 | 473 | 475 | 473 | 473 | 114,000 |
| 2001/05/30 | 473 | 480 | 470 | 480 | 245,000 |
| 2001/05/29 | 476 | 480 | 476 | 480 | 112,000 |
| 2001/05/28 | 480 | 487 | 479 | 481 | 151,000 |
| 2001/05/25 | 487 | 494 | 487 | 490 | 105,000 |
| 2001/05/24 | 491 | 491 | 484 | 487 | 111,000 |
| 2001/05/23 | 491 | 497 | 487 | 492 | 166,000 |
| 2001/05/22 | 510 | 511 | 491 | 491 | 310,000 |
| 2001/05/21 | 498 | 509 | 498 | 507 | 269,000 |
| 2001/05/18 | 498 | 505 | 495 | 497 | 867,000 |
| 2001/05/17 | 482 | 495 | 480 | 495 | 538,000 |
| 2001/05/16 | 487 | 487 | 472 | 477 | 406,000 |
| 2001/05/15 | 469 | 494 | 464 | 487 | 366,000 |
| 2001/05/14 | 466 | 469 | 461 | 463 | 55,000 |
| 2001/05/11 | 477 | 477 | 471 | 471 | 44,000 |
| 2001/05/10 | 474 | 478 | 471 | 477 | 42,000 |
| 2001/05/09 | 480 | 481 | 461 | 472 | 126,000 |
| 2001/05/08 | 481 | 485 | 477 | 482 | 193,000 |
| 2001/05/07 | 478 | 483 | 476 | 483 | 104,000 |
| 2001/05/02 | 484 | 484 | 478 | 481 | 136,000 |
| 2001/05/01 | 480 | 484 | 477 | 484 | 166,000 |
| 2001/04/27 | 472 | 479 | 468 | 479 | 79,000 |
| 2001/04/26 | 475 | 480 | 472 | 472 | 214,000 |
| 2001/04/25 | 465 | 470 | 465 | 469 | 221,000 |
| 2001/04/24 | 458 | 465 | 447 | 465 | 222,000 |
| 2001/04/23 | 460 | 469 | 458 | 458 | 84,000 |
| 2001/04/20 | 472 | 472 | 464 | 468 | 83,000 |
| 2001/04/19 | 465 | 472 | 465 | 472 | 189,000 |
| 2001/04/18 | 462 | 470 | 462 | 470 | 115,000 |
| 2001/04/17 | 461 | 472 | 460 | 472 | 316,000 |
| 2001/04/16 | 460 | 465 | 458 | 460 | 115,000 |
| 2001/04/13 | 443 | 460 | 443 | 455 | 276,000 |
| 2001/04/12 | 442 | 444 | 438 | 439 | 47,000 |
| 2001/04/11 | 439 | 440 | 426 | 440 | 53,000 |
| 2001/04/10 | 449 | 449 | 434 | 436 | 54,000 |
| 2001/04/09 | 441 | 451 | 430 | 445 | 191,000 |
| 2001/04/06 | 450 | 450 | 443 | 448 | 108,000 |
| 2001/04/05 | 449 | 449 | 440 | 447 | 89,000 |
| 2001/04/04 | 438 | 450 | 438 | 449 | 144,000 |
| 2001/04/03 | 437 | 448 | 427 | 448 | 123,000 |
| 2001/04/02 | 432 | 445 | 418 | 444 | 107,000 |
| 2001/03/30 | 440 | 443 | 417 | 417 | 128,000 |
| 2001/03/29 | 445 | 446 | 416 | 416 | 208,000 |
| 2001/03/28 | 442 | 450 | 440 | 450 | 298,000 |
| 2001/03/27 | 449 | 450 | 430 | 440 | 187,000 |
| 2001/03/26 | 431 | 450 | 431 | 450 | 198,000 |
| 2001/03/23 | 425 | 440 | 425 | 431 | 213,000 |
| 2001/03/22 | 435 | 439 | 420 | 420 | 200,000 |
| 2001/03/21 | 420 | 435 | 418 | 435 | 256,000 |
| 2001/03/19 | 411 | 421 | 405 | 420 | 73,000 |
| 2001/03/16 | 420 | 426 | 411 | 411 | 82,000 |
| 2001/03/15 | 400 | 414 | 392 | 412 | 147,000 |
| 2001/03/14 | 410 | 414 | 402 | 414 | 73,000 |
| 2001/03/13 | 395 | 410 | 395 | 409 | 102,000 |
| 2001/03/12 | 423 | 430 | 420 | 420 | 168,000 |
| 2001/03/09 | 417 | 424 | 417 | 424 | 305,000 |
| 2001/03/08 | 418 | 425 | 417 | 425 | 67,000 |
| 2001/03/07 | 412 | 419 | 412 | 417 | 91,000 |
| 2001/03/06 | 406 | 412 | 406 | 412 | 64,000 |
| 2001/03/05 | 419 | 419 | 405 | 406 | 94,000 |
| 2001/03/02 | 425 | 426 | 405 | 405 | 167,000 |
| 2001/03/01 | 420 | 425 | 420 | 425 | 81,000 |
| 2001/02/28 | 428 | 430 | 410 | 420 | 141,000 |
| 2001/02/27 | 422 | 428 | 412 | 428 | 121,000 |
| 2001/02/26 | 422 | 425 | 410 | 420 | 133,000 |
| 2001/02/23 | 416 | 423 | 416 | 423 | 181,000 |
| 2001/02/22 | 420 | 420 | 395 | 416 | 211,000 |
| 2001/02/21 | 404 | 417 | 402 | 416 | 102,000 |
| 2001/02/20 | 398 | 411 | 398 | 411 | 96,000 |
| 2001/02/19 | 394 | 398 | 390 | 393 | 77,000 |
| 2001/02/16 | 405 | 406 | 395 | 396 | 103,000 |
| 2001/02/15 | 398 | 408 | 395 | 408 | 94,000 |
| 2001/02/14 | 400 | 405 | 398 | 398 | 74,000 |
| 2001/02/13 | 405 | 406 | 398 | 402 | 139,000 |
| 2001/02/09 | 395 | 415 | 395 | 403 | 402,000 |
| 2001/02/08 | 378 | 379 | 372 | 375 | 55,000 |
| 2001/02/07 | 372 | 375 | 372 | 375 | 47,000 |
| 2001/02/06 | 374 | 376 | 372 | 373 | 50,000 |
| 2001/02/05 | 380 | 381 | 371 | 371 | 67,000 |
| 2001/02/02 | 376 | 380 | 372 | 380 | 56,000 |
| 2001/02/01 | 368 | 377 | 368 | 377 | 51,000 |
| 2001/01/31 | 371 | 375 | 370 | 375 | 49,000 |
| 2001/01/30 | 370 | 375 | 370 | 370 | 44,000 |
| 2001/01/29 | 366 | 377 | 366 | 368 | 90,000 |
| 2001/01/26 | 371 | 378 | 370 | 374 | 97,000 |
| 2001/01/25 | 377 | 378 | 373 | 377 | 94,000 |
| 2001/01/24 | 375 | 378 | 370 | 377 | 54,000 |
| 2001/01/23 | 375 | 378 | 373 | 378 | 67,000 |
| 2001/01/22 | 371 | 379 | 371 | 374 | 115,000 |
| 2001/01/19 | 389 | 390 | 371 | 371 | 80,000 |
| 2001/01/18 | 382 | 392 | 379 | 385 | 72,000 |
| 2001/01/17 | 389 | 389 | 375 | 376 | 23,000 |
| 2001/01/16 | 371 | 389 | 370 | 389 | 64,000 |
| 2001/01/15 | 370 | 379 | 365 | 377 | 91,000 |
| 2001/01/12 | 365 | 367 | 360 | 367 | 116,000 |
| 2001/01/11 | 361 | 370 | 361 | 370 | 144,000 |
| 2001/01/10 | 369 | 370 | 361 | 369 | 97,000 |
| 2001/01/09 | 371 | 371 | 365 | 369 | 66,000 |
| 2001/01/05 | 380 | 380 | 370 | 371 | 113,000 |
| 2001/01/04 | 370 | 375 | 367 | 375 | 85,000 |