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
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

このページの先頭へ