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 |
---|---|---|---|---|---|
2002/12/30 | 542 | 542 | 531 | 532 | 60,000 |
2002/12/27 | 529 | 542 | 526 | 542 | 105,000 |
2002/12/26 | 511 | 523 | 511 | 520 | 56,000 |
2002/12/25 | 506 | 512 | 502 | 509 | 314,000 |
2002/12/24 | 501 | 519 | 500 | 502 | 360,000 |
2002/12/20 | 518 | 530 | 510 | 511 | 287,000 |
2002/12/19 | 515 | 520 | 502 | 520 | 217,000 |
2002/12/18 | 520 | 525 | 512 | 515 | 159,000 |
2002/12/17 | 520 | 529 | 518 | 521 | 201,000 |
2002/12/16 | 532 | 532 | 515 | 520 | 113,000 |
2002/12/13 | 526 | 537 | 525 | 535 | 477,000 |
2002/12/12 | 541 | 542 | 527 | 533 | 152,000 |
2002/12/11 | 540 | 546 | 540 | 541 | 141,000 |
2002/12/10 | 530 | 540 | 530 | 540 | 173,000 |
2002/12/09 | 531 | 536 | 530 | 530 | 183,000 |
2002/12/06 | 555 | 556 | 520 | 528 | 253,000 |
2002/12/05 | 563 | 567 | 555 | 556 | 185,000 |
2002/12/04 | 563 | 563 | 557 | 557 | 166,000 |
2002/12/03 | 562 | 570 | 560 | 563 | 171,000 |
2002/12/02 | 568 | 569 | 557 | 563 | 163,000 |
2002/11/29 | 570 | 578 | 551 | 568 | 310,000 |
2002/11/28 | 573 | 579 | 570 | 570 | 220,000 |
2002/11/27 | 555 | 579 | 555 | 568 | 243,000 |
2002/11/26 | 566 | 579 | 562 | 562 | 170,000 |
2002/11/25 | 567 | 574 | 565 | 565 | 253,000 |
2002/11/22 | 569 | 569 | 555 | 559 | 198,000 |
2002/11/21 | 565 | 565 | 548 | 549 | 159,000 |
2002/11/20 | 538 | 565 | 535 | 558 | 288,000 |
2002/11/19 | 519 | 526 | 519 | 521 | 162,000 |
2002/11/18 | 545 | 547 | 528 | 534 | 111,000 |
2002/11/15 | 541 | 547 | 540 | 546 | 195,000 |
2002/11/14 | 557 | 561 | 535 | 537 | 136,000 |
2002/11/13 | 560 | 564 | 552 | 552 | 111,000 |
2002/11/12 | 550 | 570 | 546 | 566 | 219,000 |
2002/11/11 | 558 | 568 | 555 | 555 | 276,000 |
2002/11/08 | 570 | 571 | 560 | 568 | 221,000 |
2002/11/07 | 571 | 584 | 570 | 576 | 210,000 |
2002/11/06 | 585 | 589 | 580 | 585 | 368,000 |
2002/11/05 | 575 | 584 | 575 | 584 | 272,000 |
2002/11/01 | 579 | 579 | 565 | 570 | 116,000 |
2002/10/31 | 585 | 585 | 572 | 580 | 241,000 |
2002/10/30 | 565 | 584 | 565 | 584 | 288,000 |
2002/10/29 | 579 | 583 | 573 | 573 | 352,000 |
2002/10/28 | 585 | 590 | 578 | 580 | 848,000 |
2002/10/25 | 560 | 575 | 560 | 575 | 467,000 |
2002/10/24 | 563 | 564 | 546 | 558 | 468,000 |
2002/10/23 | 535 | 555 | 533 | 555 | 377,000 |
2002/10/22 | 550 | 554 | 541 | 541 | 453,000 |
2002/10/21 | 542 | 550 | 538 | 545 | 779,000 |
2002/10/18 | 518 | 518 | 507 | 507 | 105,000 |
2002/10/17 | 501 | 515 | 501 | 504 | 104,000 |
2002/10/16 | 510 | 519 | 507 | 509 | 125,000 |
2002/10/15 | 518 | 518 | 497 | 510 | 194,000 |
2002/10/11 | 497 | 510 | 492 | 505 | 139,000 |
2002/10/10 | 486 | 497 | 486 | 496 | 152,000 |
2002/10/09 | 504 | 504 | 495 | 500 | 157,000 |
2002/10/08 | 489 | 504 | 484 | 496 | 142,000 |
2002/10/07 | 501 | 515 | 495 | 495 | 124,000 |
2002/10/04 | 520 | 520 | 512 | 520 | 118,000 |
2002/10/03 | 529 | 530 | 516 | 521 | 254,000 |
2002/10/02 | 525 | 525 | 510 | 511 | 55,000 |
2002/10/01 | 520 | 520 | 510 | 515 | 85,000 |
2002/09/30 | 525 | 530 | 515 | 525 | 72,000 |
2002/09/27 | 525 | 540 | 525 | 530 | 299,000 |
2002/09/26 | 516 | 527 | 515 | 520 | 163,000 |
2002/09/25 | 509 | 520 | 500 | 515 | 118,000 |
2002/09/24 | 506 | 515 | 498 | 515 | 166,000 |
2002/09/20 | 508 | 523 | 506 | 506 | 147,000 |
2002/09/19 | 515 | 523 | 506 | 508 | 207,000 |
2002/09/18 | 506 | 515 | 500 | 515 | 130,000 |
2002/09/17 | 510 | 515 | 509 | 515 | 216,000 |
2002/09/13 | 513 | 513 | 495 | 500 | 412,000 |
2002/09/12 | 504 | 513 | 494 | 511 | 161,000 |
2002/09/11 | 505 | 506 | 495 | 504 | 199,000 |
2002/09/10 | 485 | 502 | 485 | 497 | 190,000 |
2002/09/09 | 479 | 487 | 479 | 485 | 123,000 |
2002/09/06 | 466 | 478 | 466 | 475 | 148,000 |
2002/09/05 | 465 | 472 | 463 | 471 | 235,000 |
2002/09/04 | 483 | 483 | 456 | 464 | 260,000 |
2002/09/03 | 484 | 484 | 466 | 483 | 180,000 |
2002/09/02 | 493 | 493 | 483 | 486 | 103,000 |
2002/08/30 | 488 | 496 | 483 | 492 | 156,000 |
2002/08/29 | 486 | 488 | 481 | 481 | 171,000 |
2002/08/28 | 500 | 500 | 489 | 489 | 164,000 |
2002/08/27 | 516 | 516 | 501 | 502 | 95,000 |
2002/08/26 | 510 | 518 | 504 | 518 | 119,000 |
2002/08/23 | 504 | 512 | 500 | 500 | 224,000 |
2002/08/22 | 500 | 510 | 497 | 504 | 145,000 |
2002/08/21 | 484 | 504 | 484 | 500 | 188,000 |
2002/08/20 | 493 | 493 | 485 | 485 | 85,000 |
2002/08/19 | 498 | 498 | 485 | 488 | 134,000 |
2002/08/16 | 498 | 499 | 492 | 495 | 72,000 |
2002/08/15 | 501 | 501 | 490 | 491 | 82,000 |
2002/08/14 | 491 | 500 | 490 | 500 | 89,000 |
2002/08/13 | 481 | 491 | 481 | 486 | 89,000 |
2002/08/12 | 510 | 510 | 481 | 481 | 101,000 |
2002/08/09 | 501 | 510 | 495 | 510 | 98,000 |
2002/08/08 | 495 | 500 | 485 | 486 | 104,000 |
2002/08/07 | 497 | 497 | 487 | 489 | 64,000 |
2002/08/06 | 481 | 494 | 481 | 482 | 93,000 |
2002/08/05 | 503 | 505 | 485 | 490 | 104,000 |
2002/08/02 | 502 | 509 | 495 | 505 | 160,000 |
2002/08/01 | 507 | 511 | 506 | 509 | 188,000 |
2002/07/31 | 492 | 512 | 492 | 511 | 304,000 |
2002/07/30 | 487 | 496 | 487 | 493 | 146,000 |
2002/07/29 | 473 | 486 | 472 | 485 | 108,000 |
2002/07/26 | 479 | 490 | 470 | 470 | 151,000 |
2002/07/25 | 495 | 497 | 474 | 474 | 207,000 |
2002/07/24 | 490 | 493 | 478 | 487 | 137,000 |
2002/07/23 | 480 | 491 | 480 | 490 | 109,000 |
2002/07/22 | 474 | 495 | 474 | 488 | 94,000 |
2002/07/19 | 490 | 490 | 482 | 489 | 69,000 |
2002/07/18 | 480 | 497 | 480 | 495 | 123,000 |
2002/07/17 | 481 | 491 | 468 | 470 | 283,000 |
2002/07/16 | 490 | 494 | 480 | 480 | 222,000 |
2002/07/15 | 511 | 511 | 498 | 498 | 147,000 |
2002/07/12 | 515 | 516 | 507 | 511 | 105,000 |
2002/07/11 | 511 | 517 | 511 | 511 | 110,000 |
2002/07/10 | 512 | 520 | 510 | 511 | 220,000 |
2002/07/09 | 518 | 518 | 509 | 510 | 172,000 |
2002/07/08 | 521 | 531 | 510 | 518 | 99,000 |
2002/07/05 | 532 | 538 | 510 | 521 | 113,000 |
2002/07/04 | 539 | 539 | 512 | 523 | 177,000 |
2002/07/03 | 505 | 543 | 505 | 542 | 156,000 |
2002/07/02 | 494 | 521 | 494 | 521 | 96,000 |
2002/07/01 | 507 | 527 | 507 | 524 | 101,000 |
2002/06/28 | 496 | 510 | 492 | 507 | 70,000 |
2002/06/27 | 482 | 491 | 480 | 481 | 78,000 |
2002/06/26 | 495 | 496 | 481 | 481 | 104,000 |
2002/06/25 | 491 | 499 | 490 | 495 | 80,000 |
2002/06/24 | 475 | 494 | 475 | 487 | 72,000 |
2002/06/21 | 472 | 491 | 472 | 482 | 74,000 |
2002/06/20 | 476 | 484 | 461 | 482 | 112,000 |
2002/06/19 | 510 | 510 | 480 | 480 | 163,000 |
2002/06/18 | 515 | 516 | 497 | 501 | 120,000 |
2002/06/17 | 516 | 518 | 495 | 495 | 152,000 |
2002/06/14 | 540 | 540 | 515 | 516 | 640,000 |
2002/06/13 | 530 | 533 | 520 | 520 | 84,000 |
2002/06/12 | 535 | 539 | 526 | 535 | 66,000 |
2002/06/11 | 527 | 540 | 527 | 539 | 64,000 |
2002/06/10 | 545 | 550 | 525 | 525 | 142,000 |
2002/06/07 | 530 | 534 | 526 | 527 | 105,000 |
2002/06/06 | 550 | 550 | 532 | 534 | 155,000 |
2002/06/05 | 556 | 558 | 550 | 550 | 86,000 |
2002/06/04 | 565 | 569 | 551 | 551 | 116,000 |
2002/06/03 | 574 | 580 | 569 | 571 | 52,000 |
2002/05/31 | 570 | 579 | 555 | 555 | 86,000 |
2002/05/30 | 569 | 571 | 560 | 560 | 60,000 |
2002/05/29 | 583 | 586 | 571 | 571 | 123,000 |
2002/05/28 | 583 | 591 | 564 | 583 | 344,000 |
2002/05/27 | 585 | 590 | 580 | 581 | 121,000 |
2002/05/24 | 585 | 585 | 575 | 585 | 98,000 |
2002/05/23 | 587 | 588 | 573 | 575 | 191,000 |
2002/05/22 | 561 | 589 | 561 | 584 | 282,000 |
2002/05/21 | 551 | 565 | 551 | 561 | 209,000 |
2002/05/20 | 560 | 560 | 551 | 551 | 156,000 |
2002/05/17 | 546 | 557 | 546 | 551 | 304,000 |
2002/05/16 | 545 | 548 | 541 | 545 | 100,000 |
2002/05/15 | 545 | 548 | 540 | 542 | 123,000 |
2002/05/14 | 543 | 546 | 539 | 541 | 196,000 |
2002/05/13 | 542 | 542 | 533 | 536 | 181,000 |
2002/05/10 | 506 | 546 | 495 | 532 | 551,000 |
2002/05/09 | 515 | 515 | 507 | 507 | 51,000 |
2002/05/08 | 500 | 508 | 500 | 500 | 85,000 |
2002/05/07 | 506 | 506 | 489 | 501 | 121,000 |
2002/05/02 | 508 | 511 | 505 | 506 | 51,000 |
2002/05/01 | 510 | 518 | 505 | 505 | 143,000 |
2002/04/30 | 523 | 523 | 506 | 506 | 127,000 |
2002/04/26 | 542 | 544 | 513 | 513 | 232,000 |
2002/04/25 | 545 | 545 | 537 | 542 | 130,000 |
2002/04/24 | 529 | 555 | 529 | 535 | 359,000 |
2002/04/23 | 528 | 529 | 520 | 529 | 187,000 |
2002/04/22 | 520 | 530 | 518 | 530 | 166,000 |
2002/04/19 | 514 | 525 | 510 | 520 | 270,000 |
2002/04/18 | 528 | 529 | 512 | 514 | 260,000 |
2002/04/17 | 520 | 528 | 520 | 528 | 92,000 |
2002/04/16 | 516 | 527 | 515 | 527 | 162,000 |
2002/04/15 | 523 | 524 | 518 | 524 | 103,000 |
2002/04/12 | 520 | 533 | 519 | 533 | 345,000 |
2002/04/11 | 511 | 524 | 510 | 510 | 123,000 |
2002/04/10 | 518 | 530 | 517 | 530 | 136,000 |
2002/04/09 | 532 | 532 | 505 | 519 | 100,000 |
2002/04/08 | 531 | 533 | 519 | 522 | 117,000 |
2002/04/05 | 519 | 526 | 518 | 525 | 341,000 |
2002/04/04 | 510 | 523 | 509 | 519 | 92,000 |
2002/04/03 | 510 | 522 | 505 | 520 | 82,000 |
2002/04/02 | 504 | 524 | 499 | 513 | 132,000 |
2002/04/01 | 500 | 502 | 489 | 495 | 97,000 |
2002/03/29 | 510 | 510 | 500 | 500 | 174,000 |
2002/03/28 | 499 | 500 | 494 | 500 | 130,000 |
2002/03/27 | 484 | 499 | 484 | 499 | 160,000 |
2002/03/26 | 480 | 484 | 472 | 483 | 137,000 |
2002/03/25 | 481 | 484 | 475 | 484 | 183,000 |
2002/03/22 | 473 | 482 | 472 | 481 | 208,000 |
2002/03/20 | 488 | 488 | 465 | 468 | 192,000 |
2002/03/19 | 475 | 488 | 475 | 483 | 172,000 |
2002/03/18 | 474 | 481 | 471 | 475 | 137,000 |
2002/03/15 | 466 | 475 | 461 | 469 | 53,000 |
2002/03/14 | 452 | 478 | 452 | 478 | 107,000 |
2002/03/13 | 470 | 471 | 450 | 452 | 89,000 |
2002/03/12 | 486 | 486 | 474 | 474 | 97,000 |
2002/03/11 | 483 | 487 | 476 | 486 | 110,000 |
2002/03/08 | 463 | 483 | 463 | 474 | 560,000 |
2002/03/07 | 483 | 483 | 477 | 482 | 155,000 |
2002/03/06 | 466 | 483 | 466 | 476 | 82,000 |
2002/03/05 | 509 | 509 | 470 | 485 | 212,000 |
2002/03/04 | 476 | 499 | 473 | 499 | 161,000 |
2002/03/01 | 472 | 473 | 456 | 466 | 162,000 |
2002/02/28 | 460 | 480 | 460 | 473 | 156,000 |
2002/02/27 | 460 | 460 | 453 | 455 | 190,000 |
2002/02/26 | 460 | 460 | 447 | 460 | 61,000 |
2002/02/25 | 456 | 465 | 445 | 445 | 73,000 |
2002/02/22 | 454 | 457 | 447 | 456 | 113,000 |
2002/02/21 | 428 | 455 | 428 | 450 | 152,000 |
2002/02/20 | 421 | 435 | 421 | 427 | 69,000 |
2002/02/19 | 453 | 453 | 421 | 421 | 92,000 |
2002/02/18 | 437 | 449 | 437 | 449 | 57,000 |
2002/02/15 | 438 | 443 | 435 | 438 | 195,000 |
2002/02/14 | 439 | 452 | 438 | 443 | 170,000 |
2002/02/13 | 438 | 448 | 438 | 440 | 141,000 |
2002/02/12 | 419 | 435 | 419 | 430 | 150,000 |
2002/02/08 | 419 | 425 | 416 | 418 | 204,000 |
2002/02/07 | 425 | 426 | 414 | 420 | 132,000 |
2002/02/06 | 426 | 428 | 424 | 425 | 142,000 |
2002/02/05 | 430 | 432 | 426 | 430 | 93,000 |
2002/02/04 | 438 | 438 | 429 | 430 | 28,000 |
2002/02/01 | 426 | 432 | 426 | 430 | 61,000 |
2002/01/31 | 430 | 431 | 426 | 426 | 84,000 |
2002/01/30 | 429 | 429 | 425 | 429 | 94,000 |
2002/01/29 | 439 | 439 | 430 | 430 | 56,000 |
2002/01/28 | 436 | 443 | 436 | 438 | 104,000 |
2002/01/25 | 430 | 436 | 430 | 436 | 68,000 |
2002/01/24 | 430 | 434 | 429 | 429 | 139,000 |
2002/01/23 | 436 | 443 | 430 | 430 | 76,000 |
2002/01/22 | 449 | 449 | 440 | 440 | 174,000 |
2002/01/21 | 440 | 448 | 439 | 441 | 252,000 |
2002/01/18 | 435 | 445 | 430 | 445 | 291,000 |
2002/01/17 | 432 | 436 | 428 | 434 | 157,000 |
2002/01/16 | 434 | 445 | 432 | 437 | 84,000 |
2002/01/15 | 442 | 449 | 440 | 440 | 67,000 |
2002/01/11 | 450 | 450 | 442 | 442 | 178,000 |
2002/01/10 | 463 | 463 | 444 | 444 | 77,000 |
2002/01/09 | 475 | 476 | 460 | 473 | 64,000 |
2002/01/08 | 488 | 491 | 450 | 475 | 141,000 |
2002/01/07 | 478 | 484 | 474 | 483 | 83,000 |
2002/01/04 | 494 | 494 | 476 | 477 | 43,000 |