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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,578 | 1,584 | 1,571 | 1,581 | 240,000 |
| 2004/12/29 | 1,567 | 1,580 | 1,552 | 1,560 | 403,000 |
| 2004/12/28 | 1,545 | 1,578 | 1,543 | 1,573 | 362,000 |
| 2004/12/27 | 1,559 | 1,560 | 1,541 | 1,547 | 325,000 |
| 2004/12/24 | 1,535 | 1,560 | 1,535 | 1,544 | 689,000 |
| 2004/12/22 | 1,564 | 1,569 | 1,528 | 1,528 | 883,000 |
| 2004/12/21 | 1,560 | 1,574 | 1,553 | 1,556 | 694,000 |
| 2004/12/20 | 1,562 | 1,567 | 1,553 | 1,555 | 528,000 |
| 2004/12/17 | 1,560 | 1,583 | 1,555 | 1,569 | 639,000 |
| 2004/12/16 | 1,564 | 1,578 | 1,558 | 1,559 | 732,000 |
| 2004/12/15 | 1,578 | 1,580 | 1,553 | 1,562 | 1,197,000 |
| 2004/12/14 | 1,574 | 1,595 | 1,565 | 1,595 | 856,000 |
| 2004/12/13 | 1,585 | 1,600 | 1,579 | 1,582 | 841,000 |
| 2004/12/10 | 1,566 | 1,589 | 1,540 | 1,579 | 1,412,000 |
| 2004/12/09 | 1,551 | 1,551 | 1,532 | 1,536 | 479,000 |
| 2004/12/08 | 1,529 | 1,558 | 1,526 | 1,558 | 517,000 |
| 2004/12/07 | 1,543 | 1,550 | 1,536 | 1,545 | 369,000 |
| 2004/12/06 | 1,540 | 1,554 | 1,528 | 1,554 | 709,000 |
| 2004/12/03 | 1,542 | 1,565 | 1,542 | 1,556 | 401,000 |
| 2004/12/02 | 1,570 | 1,570 | 1,547 | 1,560 | 322,000 |
| 2004/12/01 | 1,522 | 1,565 | 1,510 | 1,550 | 662,000 |
| 2004/11/30 | 1,555 | 1,563 | 1,540 | 1,551 | 432,000 |
| 2004/11/29 | 1,550 | 1,572 | 1,540 | 1,567 | 961,000 |
| 2004/11/26 | 1,464 | 1,531 | 1,464 | 1,511 | 953,000 |
| 2004/11/25 | 1,440 | 1,479 | 1,423 | 1,473 | 1,105,000 |
| 2004/11/24 | 1,448 | 1,468 | 1,447 | 1,460 | 1,058,000 |
| 2004/11/22 | 1,484 | 1,495 | 1,466 | 1,468 | 636,000 |
| 2004/11/19 | 1,530 | 1,550 | 1,515 | 1,544 | 561,000 |
| 2004/11/18 | 1,540 | 1,555 | 1,512 | 1,521 | 718,000 |
| 2004/11/17 | 1,481 | 1,550 | 1,481 | 1,536 | 742,000 |
| 2004/11/16 | 1,530 | 1,530 | 1,496 | 1,511 | 591,000 |
| 2004/11/15 | 1,505 | 1,540 | 1,505 | 1,529 | 661,000 |
| 2004/11/12 | 1,468 | 1,500 | 1,459 | 1,498 | 735,000 |
| 2004/11/11 | 1,487 | 1,491 | 1,465 | 1,469 | 773,000 |
| 2004/11/10 | 1,490 | 1,508 | 1,486 | 1,495 | 534,000 |
| 2004/11/09 | 1,499 | 1,519 | 1,484 | 1,515 | 1,042,000 |
| 2004/11/08 | 1,520 | 1,549 | 1,508 | 1,520 | 1,076,000 |
| 2004/11/05 | 1,494 | 1,560 | 1,484 | 1,550 | 1,342,000 |
| 2004/11/04 | 1,494 | 1,495 | 1,470 | 1,474 | 672,000 |
| 2004/11/02 | 1,400 | 1,475 | 1,400 | 1,474 | 881,000 |
| 2004/11/01 | 1,361 | 1,417 | 1,361 | 1,407 | 956,000 |
| 2004/10/29 | 1,400 | 1,420 | 1,377 | 1,397 | 1,054,000 |
| 2004/10/28 | 1,390 | 1,435 | 1,384 | 1,430 | 832,000 |
| 2004/10/27 | 1,392 | 1,398 | 1,375 | 1,376 | 494,000 |
| 2004/10/26 | 1,400 | 1,416 | 1,370 | 1,390 | 848,000 |
| 2004/10/25 | 1,340 | 1,415 | 1,336 | 1,400 | 790,000 |
| 2004/10/22 | 1,346 | 1,393 | 1,325 | 1,381 | 1,436,000 |
| 2004/10/21 | 1,300 | 1,310 | 1,284 | 1,297 | 1,319,000 |
| 2004/10/20 | 1,252 | 1,260 | 1,233 | 1,239 | 381,000 |
| 2004/10/19 | 1,228 | 1,268 | 1,226 | 1,261 | 284,000 |
| 2004/10/18 | 1,248 | 1,248 | 1,233 | 1,246 | 404,000 |
| 2004/10/15 | 1,210 | 1,253 | 1,208 | 1,240 | 403,000 |
| 2004/10/14 | 1,256 | 1,256 | 1,228 | 1,233 | 318,000 |
| 2004/10/13 | 1,275 | 1,287 | 1,258 | 1,264 | 390,000 |
| 2004/10/12 | 1,289 | 1,289 | 1,255 | 1,275 | 277,000 |
| 2004/10/08 | 1,287 | 1,297 | 1,276 | 1,288 | 375,000 |
| 2004/10/07 | 1,270 | 1,288 | 1,266 | 1,288 | 294,000 |
| 2004/10/06 | 1,244 | 1,265 | 1,232 | 1,254 | 439,000 |
| 2004/10/05 | 1,249 | 1,263 | 1,242 | 1,263 | 364,000 |
| 2004/10/04 | 1,250 | 1,255 | 1,228 | 1,250 | 396,000 |
| 2004/10/01 | 1,216 | 1,257 | 1,216 | 1,249 | 574,000 |
| 2004/09/30 | 1,219 | 1,235 | 1,216 | 1,223 | 353,000 |
| 2004/09/29 | 1,209 | 1,219 | 1,192 | 1,209 | 348,000 |
| 2004/09/28 | 1,191 | 1,213 | 1,191 | 1,195 | 207,000 |
| 2004/09/27 | 1,213 | 1,226 | 1,198 | 1,205 | 224,000 |
| 2004/09/24 | 1,206 | 1,212 | 1,191 | 1,210 | 349,000 |
| 2004/09/22 | 1,232 | 1,236 | 1,205 | 1,235 | 320,000 |
| 2004/09/21 | 1,230 | 1,234 | 1,222 | 1,231 | 464,000 |
| 2004/09/17 | 1,209 | 1,229 | 1,197 | 1,226 | 571,000 |
| 2004/09/16 | 1,171 | 1,203 | 1,171 | 1,197 | 507,000 |
| 2004/09/15 | 1,196 | 1,199 | 1,185 | 1,185 | 260,000 |
| 2004/09/14 | 1,200 | 1,230 | 1,200 | 1,204 | 681,000 |
| 2004/09/13 | 1,167 | 1,195 | 1,167 | 1,192 | 362,000 |
| 2004/09/10 | 1,120 | 1,165 | 1,120 | 1,153 | 768,000 |
| 2004/09/09 | 1,153 | 1,167 | 1,140 | 1,140 | 342,000 |
| 2004/09/08 | 1,165 | 1,180 | 1,153 | 1,155 | 309,000 |
| 2004/09/07 | 1,172 | 1,179 | 1,160 | 1,160 | 393,000 |
| 2004/09/06 | 1,156 | 1,186 | 1,156 | 1,180 | 276,000 |
| 2004/09/03 | 1,161 | 1,184 | 1,151 | 1,156 | 371,000 |
| 2004/09/02 | 1,185 | 1,189 | 1,168 | 1,179 | 167,000 |
| 2004/09/01 | 1,190 | 1,200 | 1,182 | 1,185 | 331,000 |
| 2004/08/31 | 1,168 | 1,189 | 1,168 | 1,183 | 127,000 |
| 2004/08/30 | 1,196 | 1,198 | 1,181 | 1,188 | 258,000 |
| 2004/08/27 | 1,176 | 1,196 | 1,170 | 1,195 | 509,000 |
| 2004/08/26 | 1,157 | 1,178 | 1,152 | 1,175 | 515,000 |
| 2004/08/25 | 1,125 | 1,154 | 1,125 | 1,152 | 282,000 |
| 2004/08/24 | 1,141 | 1,142 | 1,122 | 1,132 | 114,000 |
| 2004/08/23 | 1,125 | 1,157 | 1,125 | 1,148 | 209,000 |
| 2004/08/20 | 1,129 | 1,130 | 1,116 | 1,116 | 172,000 |
| 2004/08/19 | 1,107 | 1,130 | 1,104 | 1,129 | 153,000 |
| 2004/08/18 | 1,103 | 1,111 | 1,099 | 1,107 | 218,000 |
| 2004/08/17 | 1,094 | 1,109 | 1,082 | 1,102 | 137,000 |
| 2004/08/16 | 1,105 | 1,105 | 1,077 | 1,093 | 275,000 |
| 2004/08/13 | 1,121 | 1,121 | 1,104 | 1,104 | 230,000 |
| 2004/08/12 | 1,127 | 1,137 | 1,122 | 1,125 | 179,000 |
| 2004/08/11 | 1,130 | 1,135 | 1,119 | 1,135 | 225,000 |
| 2004/08/10 | 1,117 | 1,122 | 1,106 | 1,114 | 155,000 |
| 2004/08/09 | 1,100 | 1,130 | 1,100 | 1,125 | 158,000 |
| 2004/08/06 | 1,115 | 1,135 | 1,103 | 1,131 | 345,000 |
| 2004/08/05 | 1,130 | 1,141 | 1,130 | 1,135 | 221,000 |
| 2004/08/04 | 1,130 | 1,143 | 1,110 | 1,132 | 472,000 |
| 2004/08/03 | 1,152 | 1,153 | 1,095 | 1,127 | 432,000 |
| 2004/08/02 | 1,160 | 1,165 | 1,151 | 1,164 | 418,000 |
| 2004/07/30 | 1,149 | 1,160 | 1,136 | 1,160 | 619,000 |
| 2004/07/29 | 1,120 | 1,138 | 1,101 | 1,138 | 349,000 |
| 2004/07/28 | 1,118 | 1,119 | 1,102 | 1,119 | 179,000 |
| 2004/07/27 | 1,110 | 1,113 | 1,090 | 1,090 | 205,000 |
| 2004/07/26 | 1,115 | 1,129 | 1,102 | 1,102 | 258,000 |
| 2004/07/23 | 1,130 | 1,138 | 1,121 | 1,135 | 245,000 |
| 2004/07/22 | 1,129 | 1,149 | 1,109 | 1,133 | 428,000 |
| 2004/07/21 | 1,116 | 1,134 | 1,107 | 1,129 | 316,000 |
| 2004/07/20 | 1,120 | 1,120 | 1,100 | 1,105 | 186,000 |
| 2004/07/16 | 1,112 | 1,126 | 1,092 | 1,125 | 357,000 |
| 2004/07/15 | 1,112 | 1,118 | 1,075 | 1,092 | 546,000 |
| 2004/07/14 | 1,150 | 1,151 | 1,130 | 1,132 | 661,000 |
| 2004/07/13 | 1,131 | 1,152 | 1,131 | 1,141 | 696,000 |
| 2004/07/12 | 1,116 | 1,140 | 1,101 | 1,130 | 380,000 |
| 2004/07/09 | 1,075 | 1,109 | 1,075 | 1,101 | 390,000 |
| 2004/07/08 | 1,061 | 1,073 | 1,061 | 1,063 | 217,000 |
| 2004/07/07 | 1,075 | 1,076 | 1,060 | 1,072 | 182,000 |
| 2004/07/06 | 1,100 | 1,108 | 1,087 | 1,087 | 224,000 |
| 2004/07/05 | 1,105 | 1,115 | 1,085 | 1,106 | 258,000 |
| 2004/07/02 | 1,118 | 1,133 | 1,111 | 1,125 | 428,000 |
| 2004/07/01 | 1,110 | 1,120 | 1,099 | 1,113 | 387,000 |
| 2004/06/30 | 1,109 | 1,110 | 1,090 | 1,110 | 175,000 |
| 2004/06/29 | 1,110 | 1,110 | 1,095 | 1,109 | 198,000 |
| 2004/06/28 | 1,108 | 1,115 | 1,099 | 1,110 | 204,000 |
| 2004/06/25 | 1,085 | 1,110 | 1,081 | 1,098 | 464,000 |
| 2004/06/24 | 1,085 | 1,086 | 1,075 | 1,079 | 276,000 |
| 2004/06/23 | 1,095 | 1,096 | 1,081 | 1,081 | 202,000 |
| 2004/06/22 | 1,080 | 1,094 | 1,075 | 1,094 | 360,000 |
| 2004/06/21 | 1,079 | 1,089 | 1,077 | 1,082 | 445,000 |
| 2004/06/18 | 1,078 | 1,078 | 1,043 | 1,063 | 307,000 |
| 2004/06/17 | 1,075 | 1,087 | 1,069 | 1,077 | 163,000 |
| 2004/06/16 | 1,079 | 1,092 | 1,071 | 1,087 | 150,000 |
| 2004/06/15 | 1,094 | 1,094 | 1,067 | 1,067 | 172,000 |
| 2004/06/14 | 1,097 | 1,105 | 1,091 | 1,095 | 223,000 |
| 2004/06/11 | 1,100 | 1,106 | 1,094 | 1,097 | 956,000 |
| 2004/06/10 | 1,065 | 1,095 | 1,060 | 1,090 | 475,000 |
| 2004/06/09 | 1,050 | 1,071 | 1,050 | 1,064 | 378,000 |
| 2004/06/08 | 1,045 | 1,050 | 1,035 | 1,050 | 240,000 |
| 2004/06/07 | 1,035 | 1,055 | 1,031 | 1,043 | 295,000 |
| 2004/06/04 | 1,034 | 1,040 | 1,017 | 1,035 | 275,000 |
| 2004/06/03 | 1,044 | 1,055 | 1,011 | 1,014 | 369,000 |
| 2004/06/02 | 1,038 | 1,044 | 1,015 | 1,044 | 254,000 |
| 2004/06/01 | 1,026 | 1,039 | 1,015 | 1,039 | 302,000 |
| 2004/05/31 | 1,025 | 1,035 | 993 | 1,026 | 395,000 |
| 2004/05/28 | 988 | 1,014 | 985 | 1,014 | 414,000 |
| 2004/05/27 | 1,006 | 1,014 | 965 | 978 | 568,000 |
| 2004/05/26 | 1,007 | 1,021 | 1,000 | 1,006 | 184,000 |
| 2004/05/25 | 1,015 | 1,029 | 994 | 1,006 | 330,000 |
| 2004/05/24 | 1,009 | 1,035 | 1,003 | 1,023 | 268,000 |
| 2004/05/21 | 989 | 1,033 | 989 | 1,029 | 223,000 |
| 2004/05/20 | 990 | 1,020 | 961 | 999 | 306,000 |
| 2004/05/19 | 983 | 995 | 951 | 990 | 309,000 |
| 2004/05/18 | 936 | 977 | 930 | 963 | 234,000 |
| 2004/05/17 | 970 | 970 | 925 | 926 | 387,000 |
| 2004/05/14 | 985 | 990 | 962 | 970 | 494,000 |
| 2004/05/13 | 1,056 | 1,056 | 981 | 991 | 503,000 |
| 2004/05/12 | 1,005 | 1,058 | 997 | 1,039 | 885,000 |
| 2004/05/11 | 947 | 986 | 947 | 967 | 509,000 |
| 2004/05/10 | 1,022 | 1,022 | 920 | 937 | 472,000 |
| 2004/05/07 | 1,015 | 1,040 | 1,015 | 1,015 | 383,000 |
| 2004/05/06 | 1,080 | 1,081 | 1,040 | 1,040 | 363,000 |
| 2004/04/30 | 1,080 | 1,094 | 1,061 | 1,082 | 487,000 |
| 2004/04/28 | 1,080 | 1,110 | 1,080 | 1,100 | 588,000 |
| 2004/04/27 | 1,092 | 1,118 | 1,076 | 1,118 | 667,000 |
| 2004/04/26 | 1,090 | 1,096 | 1,077 | 1,083 | 363,000 |
| 2004/04/23 | 1,080 | 1,086 | 1,065 | 1,081 | 552,000 |
| 2004/04/22 | 1,087 | 1,089 | 1,061 | 1,061 | 529,000 |
| 2004/04/21 | 1,072 | 1,089 | 1,063 | 1,086 | 404,000 |
| 2004/04/20 | 1,069 | 1,083 | 1,058 | 1,073 | 450,000 |
| 2004/04/19 | 1,084 | 1,089 | 1,030 | 1,050 | 361,000 |
| 2004/04/16 | 1,085 | 1,090 | 1,060 | 1,081 | 424,000 |
| 2004/04/15 | 1,090 | 1,092 | 1,052 | 1,059 | 567,000 |
| 2004/04/14 | 1,068 | 1,089 | 1,061 | 1,089 | 426,000 |
| 2004/04/13 | 1,099 | 1,100 | 1,078 | 1,078 | 357,000 |
| 2004/04/12 | 1,091 | 1,100 | 1,083 | 1,087 | 362,000 |
| 2004/04/09 | 1,073 | 1,086 | 1,044 | 1,071 | 656,000 |
| 2004/04/08 | 1,089 | 1,100 | 1,083 | 1,094 | 582,000 |
| 2004/04/07 | 1,107 | 1,108 | 1,083 | 1,089 | 504,000 |
| 2004/04/06 | 1,120 | 1,135 | 1,086 | 1,107 | 859,000 |
| 2004/04/05 | 1,142 | 1,150 | 1,117 | 1,120 | 851,000 |
| 2004/04/02 | 1,133 | 1,140 | 1,121 | 1,132 | 658,000 |
| 2004/04/01 | 1,090 | 1,145 | 1,085 | 1,142 | 872,000 |
| 2004/03/31 | 1,078 | 1,107 | 1,073 | 1,107 | 719,000 |
| 2004/03/30 | 1,095 | 1,108 | 1,066 | 1,088 | 496,000 |
| 2004/03/29 | 1,097 | 1,104 | 1,083 | 1,093 | 528,000 |
| 2004/03/26 | 1,103 | 1,103 | 1,080 | 1,097 | 491,000 |
| 2004/03/25 | 1,110 | 1,115 | 1,072 | 1,087 | 496,000 |
| 2004/03/24 | 1,095 | 1,124 | 1,086 | 1,111 | 600,000 |
| 2004/03/23 | 1,060 | 1,094 | 1,052 | 1,091 | 518,000 |
| 2004/03/22 | 1,099 | 1,099 | 1,070 | 1,072 | 370,000 |
| 2004/03/19 | 1,085 | 1,106 | 1,074 | 1,103 | 1,078,000 |
| 2004/03/18 | 1,100 | 1,100 | 1,060 | 1,081 | 1,332,000 |
| 2004/03/17 | 1,039 | 1,068 | 1,037 | 1,068 | 1,112,000 |
| 2004/03/16 | 1,029 | 1,044 | 1,022 | 1,030 | 758,000 |
| 2004/03/15 | 1,030 | 1,033 | 1,010 | 1,028 | 1,009,000 |
| 2004/03/12 | 1,006 | 1,044 | 982 | 1,036 | 3,293,000 |
| 2004/03/11 | 1,006 | 1,027 | 1,005 | 1,005 | 849,000 |
| 2004/03/10 | 1,030 | 1,032 | 1,011 | 1,021 | 355,000 |
| 2004/03/09 | 1,040 | 1,046 | 1,010 | 1,036 | 503,000 |
| 2004/03/08 | 1,024 | 1,074 | 1,021 | 1,060 | 1,067,000 |
| 2004/03/05 | 976 | 1,002 | 975 | 1,000 | 843,000 |
| 2004/03/04 | 969 | 986 | 962 | 976 | 1,164,000 |
| 2004/03/03 | 987 | 1,010 | 975 | 975 | 560,000 |
| 2004/03/02 | 1,000 | 1,007 | 976 | 1,007 | 439,000 |
| 2004/03/01 | 959 | 994 | 959 | 993 | 558,000 |
| 2004/02/27 | 938 | 972 | 935 | 969 | 517,000 |
| 2004/02/26 | 922 | 948 | 922 | 948 | 316,000 |
| 2004/02/25 | 945 | 945 | 912 | 921 | 505,000 |
| 2004/02/24 | 944 | 975 | 944 | 954 | 435,000 |
| 2004/02/23 | 937 | 949 | 937 | 944 | 118,000 |
| 2004/02/20 | 940 | 948 | 927 | 927 | 250,000 |
| 2004/02/19 | 928 | 940 | 928 | 928 | 162,000 |
| 2004/02/18 | 928 | 938 | 924 | 925 | 305,000 |
| 2004/02/17 | 941 | 941 | 925 | 932 | 317,000 |
| 2004/02/16 | 935 | 954 | 917 | 947 | 284,000 |
| 2004/02/13 | 925 | 945 | 916 | 935 | 308,000 |
| 2004/02/12 | 925 | 935 | 923 | 926 | 317,000 |
| 2004/02/10 | 935 | 944 | 923 | 923 | 445,000 |
| 2004/02/09 | 929 | 939 | 928 | 935 | 391,000 |
| 2004/02/06 | 916 | 920 | 910 | 919 | 157,000 |
| 2004/02/05 | 900 | 910 | 900 | 906 | 259,000 |
| 2004/02/04 | 925 | 925 | 902 | 903 | 345,000 |
| 2004/02/03 | 924 | 930 | 902 | 915 | 368,000 |
| 2004/02/02 | 915 | 927 | 914 | 919 | 251,000 |
| 2004/01/30 | 902 | 910 | 899 | 905 | 276,000 |
| 2004/01/29 | 919 | 919 | 890 | 904 | 439,000 |
| 2004/01/28 | 930 | 930 | 915 | 921 | 275,000 |
| 2004/01/27 | 940 | 944 | 931 | 931 | 285,000 |
| 2004/01/26 | 945 | 948 | 931 | 938 | 199,000 |
| 2004/01/23 | 951 | 951 | 936 | 942 | 227,000 |
| 2004/01/22 | 952 | 959 | 941 | 941 | 356,000 |
| 2004/01/21 | 959 | 960 | 951 | 951 | 262,000 |
| 2004/01/20 | 960 | 961 | 953 | 955 | 455,000 |
| 2004/01/19 | 940 | 960 | 940 | 957 | 361,000 |
| 2004/01/16 | 935 | 945 | 920 | 930 | 352,000 |
| 2004/01/15 | 957 | 957 | 935 | 936 | 330,000 |
| 2004/01/14 | 955 | 956 | 946 | 950 | 281,000 |
| 2004/01/13 | 970 | 975 | 951 | 958 | 333,000 |
| 2004/01/09 | 1,005 | 1,005 | 987 | 990 | 177,000 |
| 2004/01/08 | 1,001 | 1,014 | 996 | 1,009 | 297,000 |
| 2004/01/07 | 1,006 | 1,025 | 1,000 | 1,005 | 266,000 |
| 2004/01/06 | 1,030 | 1,042 | 1,004 | 1,005 | 225,000 |
| 2004/01/05 | 1,053 | 1,053 | 1,020 | 1,029 | 120,000 |