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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,705 | 2,705 | 2,650 | 2,680 | 254,000 |
| 2005/12/29 | 2,700 | 2,720 | 2,690 | 2,695 | 583,000 |
| 2005/12/28 | 2,680 | 2,700 | 2,660 | 2,695 | 321,000 |
| 2005/12/27 | 2,700 | 2,700 | 2,670 | 2,680 | 305,000 |
| 2005/12/26 | 2,670 | 2,715 | 2,670 | 2,700 | 514,000 |
| 2005/12/22 | 2,705 | 2,705 | 2,645 | 2,660 | 692,000 |
| 2005/12/21 | 2,645 | 2,700 | 2,640 | 2,680 | 787,000 |
| 2005/12/20 | 2,610 | 2,690 | 2,610 | 2,635 | 773,000 |
| 2005/12/19 | 2,600 | 2,605 | 2,560 | 2,600 | 541,000 |
| 2005/12/16 | 2,660 | 2,680 | 2,600 | 2,615 | 598,000 |
| 2005/12/15 | 2,655 | 2,720 | 2,650 | 2,690 | 610,000 |
| 2005/12/14 | 2,730 | 2,760 | 2,670 | 2,690 | 665,000 |
| 2005/12/13 | 2,735 | 2,750 | 2,690 | 2,715 | 649,000 |
| 2005/12/12 | 2,755 | 2,795 | 2,740 | 2,740 | 842,000 |
| 2005/12/09 | 2,705 | 2,745 | 2,695 | 2,735 | 1,080,000 |
| 2005/12/08 | 2,770 | 2,770 | 2,685 | 2,735 | 1,544,000 |
| 2005/12/07 | 2,690 | 2,810 | 2,675 | 2,765 | 2,105,000 |
| 2005/12/06 | 2,600 | 2,750 | 2,600 | 2,655 | 1,510,000 |
| 2005/12/05 | 2,500 | 2,600 | 2,480 | 2,590 | 1,503,000 |
| 2005/12/02 | 2,450 | 2,480 | 2,430 | 2,470 | 1,042,000 |
| 2005/12/01 | 2,460 | 2,460 | 2,405 | 2,415 | 1,361,000 |
| 2005/11/30 | 2,535 | 2,535 | 2,440 | 2,440 | 1,185,000 |
| 2005/11/29 | 2,475 | 2,500 | 2,460 | 2,500 | 879,000 |
| 2005/11/28 | 2,475 | 2,490 | 2,455 | 2,475 | 473,000 |
| 2005/11/25 | 2,435 | 2,480 | 2,435 | 2,475 | 639,000 |
| 2005/11/24 | 2,490 | 2,495 | 2,465 | 2,465 | 490,000 |
| 2005/11/22 | 2,430 | 2,485 | 2,425 | 2,470 | 664,000 |
| 2005/11/21 | 2,480 | 2,520 | 2,430 | 2,450 | 943,000 |
| 2005/11/18 | 2,500 | 2,500 | 2,440 | 2,450 | 964,000 |
| 2005/11/17 | 2,395 | 2,485 | 2,390 | 2,475 | 1,295,000 |
| 2005/11/16 | 2,360 | 2,385 | 2,325 | 2,360 | 689,000 |
| 2005/11/15 | 2,380 | 2,385 | 2,355 | 2,355 | 538,000 |
| 2005/11/14 | 2,435 | 2,460 | 2,395 | 2,400 | 799,000 |
| 2005/11/11 | 2,425 | 2,435 | 2,390 | 2,395 | 1,197,000 |
| 2005/11/10 | 2,485 | 2,485 | 2,390 | 2,425 | 888,000 |
| 2005/11/09 | 2,450 | 2,485 | 2,445 | 2,450 | 807,000 |
| 2005/11/08 | 2,495 | 2,520 | 2,440 | 2,480 | 1,018,000 |
| 2005/11/07 | 2,380 | 2,435 | 2,370 | 2,435 | 886,000 |
| 2005/11/04 | 2,435 | 2,480 | 2,355 | 2,375 | 1,253,000 |
| 2005/11/02 | 2,515 | 2,515 | 2,415 | 2,420 | 1,169,000 |
| 2005/11/01 | 2,580 | 2,650 | 2,465 | 2,510 | 1,913,000 |
| 2005/10/31 | 2,395 | 2,595 | 2,315 | 2,560 | 5,050,000 |
| 2005/10/28 | 2,090 | 2,205 | 2,075 | 2,195 | 1,610,000 |
| 2005/10/27 | 2,080 | 2,135 | 2,070 | 2,130 | 672,000 |
| 2005/10/26 | 2,035 | 2,085 | 2,035 | 2,075 | 327,000 |
| 2005/10/25 | 2,010 | 2,055 | 2,005 | 2,035 | 386,000 |
| 2005/10/24 | 2,005 | 2,010 | 1,978 | 1,991 | 435,000 |
| 2005/10/21 | 1,990 | 2,010 | 1,990 | 2,005 | 615,000 |
| 2005/10/20 | 2,065 | 2,075 | 2,015 | 2,020 | 232,000 |
| 2005/10/19 | 2,055 | 2,060 | 2,015 | 2,030 | 588,000 |
| 2005/10/18 | 2,090 | 2,090 | 2,065 | 2,065 | 438,000 |
| 2005/10/17 | 2,130 | 2,130 | 2,055 | 2,060 | 431,000 |
| 2005/10/14 | 2,115 | 2,120 | 2,075 | 2,090 | 520,000 |
| 2005/10/13 | 2,165 | 2,165 | 2,120 | 2,135 | 377,000 |
| 2005/10/12 | 2,145 | 2,200 | 2,140 | 2,160 | 668,000 |
| 2005/10/11 | 2,140 | 2,145 | 2,105 | 2,145 | 455,000 |
| 2005/10/07 | 2,115 | 2,115 | 2,075 | 2,100 | 427,000 |
| 2005/10/06 | 2,100 | 2,135 | 2,070 | 2,110 | 953,000 |
| 2005/10/05 | 2,125 | 2,130 | 2,065 | 2,125 | 861,000 |
| 2005/10/04 | 2,105 | 2,130 | 2,085 | 2,085 | 613,000 |
| 2005/10/03 | 2,070 | 2,075 | 2,030 | 2,065 | 443,000 |
| 2005/09/30 | 2,155 | 2,155 | 2,065 | 2,065 | 755,000 |
| 2005/09/29 | 2,160 | 2,165 | 2,115 | 2,145 | 616,000 |
| 2005/09/28 | 2,110 | 2,135 | 2,095 | 2,120 | 355,000 |
| 2005/09/27 | 2,105 | 2,120 | 2,070 | 2,090 | 543,000 |
| 2005/09/26 | 2,065 | 2,130 | 2,050 | 2,130 | 760,000 |
| 2005/09/22 | 2,020 | 2,070 | 2,005 | 2,055 | 1,083,000 |
| 2005/09/21 | 1,959 | 2,025 | 1,945 | 2,000 | 750,000 |
| 2005/09/20 | 1,926 | 1,942 | 1,923 | 1,935 | 509,000 |
| 2005/09/16 | 1,936 | 1,942 | 1,920 | 1,922 | 376,000 |
| 2005/09/15 | 1,926 | 1,939 | 1,922 | 1,937 | 310,000 |
| 2005/09/14 | 1,930 | 1,930 | 1,918 | 1,925 | 386,000 |
| 2005/09/13 | 1,920 | 1,933 | 1,918 | 1,919 | 323,000 |
| 2005/09/12 | 1,950 | 1,968 | 1,912 | 1,919 | 695,000 |
| 2005/09/09 | 1,892 | 1,930 | 1,892 | 1,928 | 1,657,000 |
| 2005/09/08 | 1,950 | 1,951 | 1,891 | 1,901 | 889,000 |
| 2005/09/07 | 1,987 | 1,993 | 1,951 | 1,961 | 881,000 |
| 2005/09/06 | 1,968 | 1,985 | 1,964 | 1,973 | 571,000 |
| 2005/09/05 | 1,966 | 1,969 | 1,956 | 1,962 | 562,000 |
| 2005/09/02 | 1,988 | 1,988 | 1,960 | 1,970 | 453,000 |
| 2005/09/01 | 1,970 | 1,990 | 1,968 | 1,976 | 414,000 |
| 2005/08/31 | 1,951 | 1,980 | 1,951 | 1,955 | 500,000 |
| 2005/08/30 | 1,991 | 1,991 | 1,972 | 1,980 | 368,000 |
| 2005/08/29 | 1,993 | 1,993 | 1,959 | 1,961 | 378,000 |
| 2005/08/26 | 1,979 | 1,982 | 1,940 | 1,966 | 611,000 |
| 2005/08/25 | 1,983 | 1,986 | 1,971 | 1,978 | 369,000 |
| 2005/08/24 | 1,986 | 1,991 | 1,965 | 1,983 | 451,000 |
| 2005/08/23 | 1,986 | 1,997 | 1,975 | 1,987 | 923,000 |
| 2005/08/22 | 1,977 | 1,994 | 1,977 | 1,990 | 999,000 |
| 2005/08/19 | 2,000 | 2,005 | 1,957 | 1,965 | 911,000 |
| 2005/08/18 | 2,015 | 2,025 | 2,005 | 2,005 | 447,000 |
| 2005/08/17 | 1,969 | 2,040 | 1,969 | 2,010 | 886,000 |
| 2005/08/16 | 1,940 | 1,967 | 1,940 | 1,964 | 469,000 |
| 2005/08/15 | 1,914 | 1,935 | 1,910 | 1,931 | 330,000 |
| 2005/08/12 | 1,940 | 1,943 | 1,909 | 1,913 | 501,000 |
| 2005/08/11 | 1,895 | 1,920 | 1,890 | 1,910 | 577,000 |
| 2005/08/10 | 1,877 | 1,905 | 1,873 | 1,901 | 380,000 |
| 2005/08/09 | 1,870 | 1,897 | 1,861 | 1,882 | 482,000 |
| 2005/08/08 | 1,850 | 1,864 | 1,837 | 1,864 | 657,000 |
| 2005/08/05 | 1,860 | 1,885 | 1,844 | 1,867 | 637,000 |
| 2005/08/04 | 1,889 | 1,889 | 1,866 | 1,880 | 671,000 |
| 2005/08/03 | 1,852 | 1,891 | 1,842 | 1,888 | 754,000 |
| 2005/08/02 | 1,854 | 1,855 | 1,832 | 1,840 | 328,000 |
| 2005/08/01 | 1,850 | 1,859 | 1,843 | 1,855 | 350,000 |
| 2005/07/29 | 1,855 | 1,857 | 1,840 | 1,842 | 517,000 |
| 2005/07/28 | 1,859 | 1,862 | 1,830 | 1,836 | 370,000 |
| 2005/07/27 | 1,818 | 1,854 | 1,818 | 1,844 | 488,000 |
| 2005/07/26 | 1,828 | 1,838 | 1,807 | 1,825 | 783,000 |
| 2005/07/25 | 1,786 | 1,810 | 1,786 | 1,798 | 256,000 |
| 2005/07/22 | 1,790 | 1,801 | 1,765 | 1,770 | 364,000 |
| 2005/07/21 | 1,808 | 1,814 | 1,793 | 1,793 | 377,000 |
| 2005/07/20 | 1,805 | 1,817 | 1,804 | 1,807 | 298,000 |
| 2005/07/19 | 1,813 | 1,816 | 1,800 | 1,805 | 224,000 |
| 2005/07/15 | 1,817 | 1,821 | 1,812 | 1,812 | 240,000 |
| 2005/07/14 | 1,822 | 1,831 | 1,812 | 1,816 | 463,000 |
| 2005/07/13 | 1,820 | 1,829 | 1,812 | 1,826 | 326,000 |
| 2005/07/12 | 1,840 | 1,841 | 1,817 | 1,822 | 274,000 |
| 2005/07/11 | 1,853 | 1,853 | 1,840 | 1,840 | 134,000 |
| 2005/07/08 | 1,835 | 1,855 | 1,834 | 1,835 | 272,000 |
| 2005/07/07 | 1,841 | 1,846 | 1,827 | 1,834 | 417,000 |
| 2005/07/06 | 1,845 | 1,862 | 1,845 | 1,857 | 449,000 |
| 2005/07/05 | 1,848 | 1,864 | 1,843 | 1,857 | 775,000 |
| 2005/07/04 | 1,810 | 1,843 | 1,806 | 1,843 | 329,000 |
| 2005/07/01 | 1,803 | 1,819 | 1,803 | 1,809 | 231,000 |
| 2005/06/30 | 1,811 | 1,816 | 1,802 | 1,811 | 315,000 |
| 2005/06/29 | 1,825 | 1,831 | 1,803 | 1,803 | 512,000 |
| 2005/06/28 | 1,799 | 1,822 | 1,798 | 1,822 | 358,000 |
| 2005/06/27 | 1,796 | 1,810 | 1,796 | 1,798 | 224,000 |
| 2005/06/24 | 1,790 | 1,813 | 1,790 | 1,813 | 299,000 |
| 2005/06/23 | 1,824 | 1,827 | 1,807 | 1,807 | 396,000 |
| 2005/06/22 | 1,810 | 1,829 | 1,807 | 1,817 | 527,000 |
| 2005/06/21 | 1,822 | 1,837 | 1,811 | 1,816 | 682,000 |
| 2005/06/20 | 1,845 | 1,854 | 1,821 | 1,836 | 536,000 |
| 2005/06/17 | 1,835 | 1,860 | 1,830 | 1,854 | 815,000 |
| 2005/06/16 | 1,840 | 1,845 | 1,818 | 1,824 | 717,000 |
| 2005/06/15 | 1,800 | 1,830 | 1,791 | 1,830 | 679,000 |
| 2005/06/14 | 1,798 | 1,803 | 1,778 | 1,781 | 435,000 |
| 2005/06/13 | 1,815 | 1,820 | 1,798 | 1,800 | 379,000 |
| 2005/06/10 | 1,810 | 1,819 | 1,804 | 1,810 | 860,000 |
| 2005/06/09 | 1,826 | 1,830 | 1,793 | 1,800 | 721,000 |
| 2005/06/08 | 1,830 | 1,847 | 1,827 | 1,839 | 666,000 |
| 2005/06/07 | 1,839 | 1,839 | 1,808 | 1,819 | 638,000 |
| 2005/06/06 | 1,845 | 1,851 | 1,826 | 1,833 | 502,000 |
| 2005/06/03 | 1,805 | 1,845 | 1,805 | 1,836 | 804,000 |
| 2005/06/02 | 1,840 | 1,867 | 1,803 | 1,810 | 1,136,000 |
| 2005/06/01 | 1,842 | 1,842 | 1,820 | 1,835 | 976,000 |
| 2005/05/31 | 1,847 | 1,865 | 1,842 | 1,843 | 2,921,000 |
| 2005/05/30 | 1,840 | 1,880 | 1,835 | 1,839 | 1,157,000 |
| 2005/05/27 | 1,820 | 1,858 | 1,812 | 1,838 | 995,000 |
| 2005/05/26 | 1,833 | 1,833 | 1,809 | 1,819 | 520,000 |
| 2005/05/25 | 1,843 | 1,844 | 1,807 | 1,820 | 506,000 |
| 2005/05/24 | 1,865 | 1,872 | 1,855 | 1,857 | 385,000 |
| 2005/05/23 | 1,838 | 1,864 | 1,835 | 1,863 | 470,000 |
| 2005/05/20 | 1,843 | 1,845 | 1,830 | 1,838 | 465,000 |
| 2005/05/19 | 1,842 | 1,843 | 1,821 | 1,833 | 586,000 |
| 2005/05/18 | 1,776 | 1,805 | 1,769 | 1,793 | 432,000 |
| 2005/05/17 | 1,800 | 1,830 | 1,780 | 1,780 | 927,000 |
| 2005/05/16 | 1,830 | 1,830 | 1,770 | 1,779 | 1,042,000 |
| 2005/05/13 | 1,800 | 1,848 | 1,799 | 1,841 | 1,290,000 |
| 2005/05/12 | 1,773 | 1,806 | 1,770 | 1,792 | 453,000 |
| 2005/05/11 | 1,772 | 1,775 | 1,761 | 1,772 | 276,000 |
| 2005/05/10 | 1,790 | 1,790 | 1,762 | 1,772 | 331,000 |
| 2005/05/09 | 1,759 | 1,795 | 1,727 | 1,790 | 692,000 |
| 2005/05/06 | 1,742 | 1,759 | 1,734 | 1,759 | 333,000 |
| 2005/05/02 | 1,742 | 1,742 | 1,707 | 1,712 | 372,000 |
| 2005/04/28 | 1,740 | 1,743 | 1,720 | 1,743 | 365,000 |
| 2005/04/27 | 1,714 | 1,748 | 1,714 | 1,745 | 326,000 |
| 2005/04/26 | 1,677 | 1,721 | 1,677 | 1,721 | 300,000 |
| 2005/04/25 | 1,675 | 1,710 | 1,675 | 1,706 | 234,000 |
| 2005/04/22 | 1,705 | 1,705 | 1,681 | 1,695 | 329,000 |
| 2005/04/21 | 1,653 | 1,689 | 1,631 | 1,663 | 782,000 |
| 2005/04/20 | 1,709 | 1,713 | 1,700 | 1,707 | 354,000 |
| 2005/04/19 | 1,671 | 1,688 | 1,642 | 1,685 | 668,000 |
| 2005/04/18 | 1,623 | 1,692 | 1,623 | 1,670 | 1,016,000 |
| 2005/04/15 | 1,682 | 1,703 | 1,676 | 1,683 | 434,000 |
| 2005/04/14 | 1,720 | 1,720 | 1,662 | 1,712 | 711,000 |
| 2005/04/13 | 1,732 | 1,746 | 1,727 | 1,730 | 563,000 |
| 2005/04/12 | 1,734 | 1,736 | 1,713 | 1,729 | 359,000 |
| 2005/04/11 | 1,751 | 1,758 | 1,732 | 1,738 | 365,000 |
| 2005/04/08 | 1,750 | 1,769 | 1,742 | 1,768 | 630,000 |
| 2005/04/07 | 1,760 | 1,770 | 1,741 | 1,754 | 605,000 |
| 2005/04/06 | 1,781 | 1,782 | 1,756 | 1,760 | 879,000 |
| 2005/04/05 | 1,817 | 1,824 | 1,785 | 1,790 | 786,000 |
| 2005/04/04 | 1,804 | 1,837 | 1,800 | 1,817 | 673,000 |
| 2005/04/01 | 1,803 | 1,812 | 1,790 | 1,804 | 356,000 |
| 2005/03/31 | 1,771 | 1,825 | 1,771 | 1,801 | 742,000 |
| 2005/03/30 | 1,748 | 1,782 | 1,745 | 1,768 | 891,000 |
| 2005/03/29 | 1,787 | 1,787 | 1,736 | 1,744 | 1,009,000 |
| 2005/03/28 | 1,760 | 1,789 | 1,760 | 1,787 | 533,000 |
| 2005/03/25 | 1,745 | 1,766 | 1,740 | 1,759 | 1,026,000 |
| 2005/03/24 | 1,715 | 1,738 | 1,706 | 1,730 | 843,000 |
| 2005/03/23 | 1,695 | 1,719 | 1,687 | 1,714 | 630,000 |
| 2005/03/22 | 1,685 | 1,719 | 1,685 | 1,705 | 905,000 |
| 2005/03/18 | 1,692 | 1,720 | 1,680 | 1,714 | 476,000 |
| 2005/03/17 | 1,660 | 1,689 | 1,656 | 1,685 | 374,000 |
| 2005/03/16 | 1,668 | 1,675 | 1,650 | 1,666 | 352,000 |
| 2005/03/15 | 1,698 | 1,699 | 1,675 | 1,676 | 491,000 |
| 2005/03/14 | 1,687 | 1,689 | 1,668 | 1,668 | 268,000 |
| 2005/03/11 | 1,693 | 1,705 | 1,674 | 1,675 | 1,050,000 |
| 2005/03/10 | 1,650 | 1,678 | 1,640 | 1,663 | 1,299,000 |
| 2005/03/09 | 1,611 | 1,643 | 1,611 | 1,636 | 664,000 |
| 2005/03/08 | 1,609 | 1,620 | 1,602 | 1,610 | 590,000 |
| 2005/03/07 | 1,627 | 1,633 | 1,608 | 1,625 | 598,000 |
| 2005/03/04 | 1,608 | 1,633 | 1,605 | 1,613 | 550,000 |
| 2005/03/03 | 1,629 | 1,638 | 1,612 | 1,616 | 541,000 |
| 2005/03/02 | 1,635 | 1,645 | 1,629 | 1,640 | 550,000 |
| 2005/03/01 | 1,629 | 1,641 | 1,601 | 1,626 | 550,000 |
| 2005/02/28 | 1,600 | 1,626 | 1,570 | 1,626 | 864,000 |
| 2005/02/25 | 1,566 | 1,604 | 1,565 | 1,603 | 690,000 |
| 2005/02/24 | 1,545 | 1,570 | 1,544 | 1,565 | 313,000 |
| 2005/02/23 | 1,551 | 1,557 | 1,534 | 1,539 | 282,000 |
| 2005/02/22 | 1,585 | 1,585 | 1,565 | 1,565 | 458,000 |
| 2005/02/21 | 1,567 | 1,586 | 1,560 | 1,584 | 601,000 |
| 2005/02/18 | 1,548 | 1,565 | 1,540 | 1,563 | 264,000 |
| 2005/02/17 | 1,572 | 1,572 | 1,546 | 1,554 | 330,000 |
| 2005/02/16 | 1,545 | 1,577 | 1,545 | 1,566 | 761,000 |
| 2005/02/15 | 1,520 | 1,537 | 1,517 | 1,534 | 540,000 |
| 2005/02/14 | 1,525 | 1,548 | 1,518 | 1,522 | 1,356,000 |
| 2005/02/10 | 1,534 | 1,547 | 1,515 | 1,540 | 708,000 |
| 2005/02/09 | 1,552 | 1,567 | 1,527 | 1,549 | 760,000 |
| 2005/02/08 | 1,564 | 1,583 | 1,553 | 1,570 | 404,000 |
| 2005/02/07 | 1,570 | 1,590 | 1,562 | 1,583 | 281,000 |
| 2005/02/04 | 1,599 | 1,599 | 1,560 | 1,577 | 354,000 |
| 2005/02/03 | 1,600 | 1,600 | 1,568 | 1,589 | 643,000 |
| 2005/02/02 | 1,622 | 1,661 | 1,603 | 1,606 | 1,130,000 |
| 2005/02/01 | 1,587 | 1,621 | 1,577 | 1,618 | 888,000 |
| 2005/01/31 | 1,557 | 1,613 | 1,557 | 1,605 | 1,160,000 |
| 2005/01/28 | 1,548 | 1,565 | 1,535 | 1,554 | 781,000 |
| 2005/01/27 | 1,537 | 1,548 | 1,522 | 1,547 | 912,000 |
| 2005/01/26 | 1,495 | 1,528 | 1,490 | 1,513 | 681,000 |
| 2005/01/25 | 1,456 | 1,485 | 1,455 | 1,475 | 338,000 |
| 2005/01/24 | 1,467 | 1,474 | 1,443 | 1,456 | 490,000 |
| 2005/01/21 | 1,453 | 1,484 | 1,450 | 1,477 | 971,000 |
| 2005/01/20 | 1,450 | 1,458 | 1,420 | 1,443 | 1,339,000 |
| 2005/01/19 | 1,483 | 1,488 | 1,471 | 1,477 | 742,000 |
| 2005/01/18 | 1,523 | 1,528 | 1,486 | 1,490 | 888,000 |
| 2005/01/17 | 1,530 | 1,546 | 1,528 | 1,534 | 313,000 |
| 2005/01/14 | 1,523 | 1,532 | 1,503 | 1,526 | 520,000 |
| 2005/01/13 | 1,554 | 1,557 | 1,530 | 1,532 | 393,000 |
| 2005/01/12 | 1,570 | 1,582 | 1,552 | 1,552 | 378,000 |
| 2005/01/11 | 1,550 | 1,579 | 1,547 | 1,576 | 347,000 |
| 2005/01/07 | 1,566 | 1,577 | 1,546 | 1,555 | 416,000 |
| 2005/01/06 | 1,563 | 1,579 | 1,563 | 1,572 | 306,000 |
| 2005/01/05 | 1,563 | 1,582 | 1,554 | 1,572 | 641,000 |
| 2005/01/04 | 1,579 | 1,579 | 1,564 | 1,572 | 105,000 |