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
2008/12/30 918 947 912 945 418,100
2008/12/29 911 927 891 912 573,600
2008/12/26 897 918 889 916 411,500
2008/12/25 873 896 872 896 554,700
2008/12/24 863 868 838 857 988,300
2008/12/22 881 901 872 883 1,218,400
2008/12/19 926 930 890 901 1,117,800
2008/12/18 910 944 888 925 1,143,300
2008/12/17 960 961 885 921 1,618,000
2008/12/16 940 965 929 933 2,417,400
2008/12/15 891 937 884 932 1,564,200
2008/12/12 867 900 823 842 4,114,400
2008/12/11 885 894 850 877 2,488,500
2008/12/10 860 903 858 895 2,274,300
2008/12/09 856 867 841 858 2,433,900
2008/12/08 805 834 779 816 1,749,800
2008/12/05 792 799 770 775 2,244,100
2008/12/04 847 847 799 802 2,524,500
2008/12/03 820 859 814 845 2,252,400
2008/12/02 823 823 785 788 2,726,900
2008/12/01 903 903 875 883 842,200
2008/11/28 881 913 871 906 1,436,400
2008/11/27 860 888 856 864 1,083,400
2008/11/26 848 879 840 859 1,029,200
2008/11/25 890 909 837 853 2,186,200
2008/11/21 790 854 752 842 2,063,800
2008/11/20 849 867 807 812 1,851,300
2008/11/19 945 953 862 876 2,347,500
2008/11/18 899 954 880 925 1,516,700
2008/11/17 910 962 880 909 1,769,700
2008/11/14 926 944 898 908 2,705,900
2008/11/13 900 922 865 882 1,840,500
2008/11/12 957 999 945 957 2,212,500
2008/11/11 1,000 1,000 933 952 1,807,900
2008/11/10 998 1,008 983 1,008 1,747,700
2008/11/07 900 937 827 908 3,379,400
2008/11/06 999 1,034 976 1,003 2,800,700
2008/11/05 1,005 1,059 986 1,059 2,789,300
2008/11/04 948 960 890 959 2,713,800
2008/10/31 902 975 895 921 4,105,500
2008/10/30 842 892 808 892 1,989,000
2008/10/29 810 810 750 792 2,734,500
2008/10/28 690 722 635 710 3,021,300
2008/10/27 752 785 650 661 3,585,000
2008/10/24 820 820 722 722 2,881,500
2008/10/23 800 835 793 822 4,754,000
2008/10/22 933 933 893 893 2,091,500
2008/10/21 994 1,008 965 993 2,858,700
2008/10/20 890 948 882 937 3,072,200
2008/10/17 876 894 846 860 2,595,800
2008/10/16 893 897 830 836 2,736,900
2008/10/15 978 1,027 950 1,013 4,294,600
2008/10/14 888 928 877 928 2,200,400
2008/10/10 828 840 828 828 2,793,500
2008/10/09 929 968 901 928 4,061,300
2008/10/08 1,014 1,043 919 939 2,287,200
2008/10/07 1,018 1,107 1,005 1,085 2,262,700
2008/10/06 1,200 1,200 1,106 1,118 2,035,200
2008/10/03 1,258 1,285 1,213 1,219 2,318,400
2008/10/02 1,336 1,366 1,275 1,278 1,820,200
2008/10/01 1,373 1,376 1,332 1,350 1,588,100
2008/09/30 1,304 1,381 1,304 1,353 1,812,500
2008/09/29 1,419 1,458 1,396 1,404 1,583,500
2008/09/26 1,490 1,490 1,400 1,419 1,710,500
2008/09/25 1,433 1,480 1,401 1,470 2,280,300
2008/09/24 1,485 1,502 1,477 1,491 3,072,800
2008/09/22 1,530 1,560 1,473 1,487 2,753,900
2008/09/19 1,525 1,556 1,452 1,492 3,152,200
2008/09/18 1,511 1,550 1,489 1,523 1,762,100
2008/09/17 1,594 1,683 1,593 1,616 1,482,400
2008/09/16 1,642 1,654 1,567 1,579 1,447,300
2008/09/12 1,764 1,789 1,742 1,762 3,296,900
2008/09/11 1,700 1,775 1,700 1,733 1,177,300
2008/09/10 1,680 1,739 1,680 1,717 1,706,000
2008/09/09 1,825 1,831 1,740 1,755 1,075,400
2008/09/08 1,801 1,840 1,786 1,818 1,292,000
2008/09/05 1,690 1,726 1,680 1,715 1,427,100
2008/09/04 1,739 1,756 1,714 1,750 2,044,300
2008/09/03 1,762 1,769 1,709 1,742 1,477,700
2008/09/02 1,802 1,825 1,733 1,764 1,348,400
2008/09/01 1,831 1,851 1,805 1,815 952,700
2008/08/29 1,855 1,891 1,835 1,891 1,413,000
2008/08/28 1,841 1,865 1,813 1,827 904,200
2008/08/27 1,850 1,885 1,846 1,863 514,800
2008/08/26 1,841 1,888 1,841 1,865 605,200
2008/08/25 1,882 1,896 1,852 1,871 1,088,000
2008/08/22 1,884 1,895 1,847 1,857 1,092,300
2008/08/21 1,897 1,906 1,862 1,866 1,110,900
2008/08/20 1,872 1,920 1,860 1,882 812,700
2008/08/19 1,897 1,897 1,858 1,886 1,086,300
2008/08/18 1,869 1,944 1,867 1,926 1,065,800
2008/08/15 1,925 1,925 1,867 1,883 1,058,800
2008/08/14 1,930 1,961 1,902 1,916 2,055,900
2008/08/13 1,984 1,985 1,881 1,900 2,684,700
2008/08/12 2,025 2,040 1,996 2,005 1,009,000
2008/08/11 2,060 2,105 2,020 2,025 1,232,200
2008/08/08 1,994 2,070 1,988 2,040 2,369,800
2008/08/07 2,010 2,060 1,981 1,988 1,552,900
2008/08/06 2,050 2,080 2,010 2,060 1,387,900
2008/08/05 2,025 2,100 2,010 2,040 1,813,100
2008/08/04 2,085 2,095 2,000 2,010 1,391,300
2008/08/01 2,140 2,155 2,040 2,060 2,085,000
2008/07/31 2,245 2,255 2,035 2,140 2,961,800
2008/07/30 2,230 2,300 2,220 2,285 1,537,000
2008/07/29 2,225 2,260 2,175 2,225 1,206,300
2008/07/28 2,265 2,275 2,220 2,250 930,800
2008/07/25 2,255 2,280 2,195 2,210 1,125,300
2008/07/24 2,270 2,290 2,210 2,255 1,609,200
2008/07/23 2,335 2,335 2,270 2,295 1,205,900
2008/07/22 2,270 2,300 2,185 2,260 1,704,900
2008/07/18 2,190 2,270 2,170 2,190 1,562,800
2008/07/17 2,205 2,235 2,175 2,205 1,027,000
2008/07/16 2,320 2,320 2,135 2,170 3,376,800
2008/07/15 2,350 2,355 2,315 2,330 1,148,200
2008/07/14 2,340 2,380 2,320 2,365 1,598,400
2008/07/11 2,360 2,385 2,320 2,330 3,279,300
2008/07/10 2,295 2,340 2,280 2,320 861,600
2008/07/09 2,320 2,380 2,305 2,310 1,156,500
2008/07/08 2,385 2,410 2,310 2,330 1,011,500
2008/07/07 2,380 2,410 2,360 2,390 871,400
2008/07/04 2,425 2,430 2,395 2,400 814,300
2008/07/03 2,435 2,460 2,380 2,395 1,484,100
2008/07/02 2,500 2,515 2,445 2,475 1,166,100
2008/07/01 2,495 2,530 2,490 2,505 1,178,100
2008/06/30 2,460 2,500 2,450 2,490 1,412,000
2008/06/27 2,380 2,415 2,355 2,410 1,038,700
2008/06/26 2,455 2,475 2,430 2,450 935,800
2008/06/25 2,400 2,465 2,375 2,455 1,982,600
2008/06/24 2,330 2,385 2,330 2,370 761,400
2008/06/23 2,390 2,415 2,350 2,380 583,600
2008/06/20 2,480 2,480 2,395 2,415 779,900
2008/06/19 2,460 2,465 2,415 2,440 1,057,800
2008/06/18 2,490 2,510 2,470 2,505 808,600
2008/06/17 2,475 2,475 2,405 2,465 1,454,500
2008/06/16 2,395 2,500 2,375 2,475 1,464,100
2008/06/13 2,380 2,430 2,305 2,315 5,733,000
2008/06/12 2,360 2,370 2,315 2,340 1,044,300
2008/06/11 2,415 2,420 2,320 2,390 1,669,600
2008/06/10 2,520 2,520 2,415 2,420 900,200
2008/06/09 2,495 2,525 2,475 2,490 941,800
2008/06/06 2,575 2,595 2,560 2,575 958,200
2008/06/05 2,460 2,525 2,450 2,495 1,124,600
2008/06/04 2,485 2,490 2,450 2,475 1,715,400
2008/06/03 2,520 2,545 2,495 2,515 1,165,600
2008/06/02 2,575 2,645 2,575 2,590 1,432,800
2008/05/30 2,525 2,575 2,510 2,570 869,400
2008/05/29 2,520 2,555 2,505 2,525 1,438,500
2008/05/28 2,545 2,565 2,445 2,460 1,167,500
2008/05/27 2,500 2,560 2,495 2,540 781,200
2008/05/26 2,515 2,530 2,455 2,465 791,800
2008/05/23 2,555 2,575 2,505 2,540 889,100
2008/05/22 2,455 2,555 2,435 2,550 1,093,300
2008/05/21 2,540 2,565 2,520 2,535 854,500
2008/05/20 2,595 2,635 2,585 2,595 675,600
2008/05/19 2,630 2,650 2,610 2,615 617,000
2008/05/16 2,555 2,615 2,550 2,600 935,900
2008/05/15 2,545 2,590 2,505 2,570 1,368,000
2008/05/14 2,450 2,555 2,445 2,555 1,564,100
2008/05/13 2,435 2,460 2,380 2,440 1,550,700
2008/05/12 2,385 2,435 2,370 2,415 2,137,100
2008/05/09 2,305 2,340 2,290 2,305 1,952,900
2008/05/08 2,270 2,315 2,265 2,275 1,007,700
2008/05/07 2,330 2,350 2,275 2,295 1,030,100
2008/05/02 2,300 2,320 2,270 2,310 1,284,100
2008/05/01 2,240 2,280 2,225 2,240 966,000
2008/04/30 2,260 2,290 2,215 2,225 1,844,900
2008/04/28 2,400 2,405 2,340 2,380 1,920,500
2008/04/25 2,255 2,330 2,235 2,325 2,419,400
2008/04/24 2,210 2,240 2,190 2,215 768,800
2008/04/23 2,180 2,260 2,160 2,240 1,477,300
2008/04/22 2,230 2,230 2,145 2,155 1,290,500
2008/04/21 2,180 2,230 2,160 2,230 1,688,800
2008/04/18 2,145 2,155 2,080 2,120 933,000
2008/04/17 2,170 2,170 2,125 2,140 998,200
2008/04/16 2,170 2,170 2,095 2,110 1,120,200
2008/04/15 2,080 2,120 2,080 2,110 883,700
2008/04/14 2,100 2,105 2,065 2,080 1,168,800
2008/04/11 2,100 2,165 2,055 2,155 3,395,500
2008/04/10 2,065 2,125 2,040 2,085 2,491,200
2008/04/09 2,050 2,075 2,025 2,055 1,910,200
2008/04/08 2,065 2,090 2,055 2,065 1,234,700
2008/04/07 2,100 2,130 2,075 2,105 2,164,300
2008/04/04 2,085 2,125 2,075 2,095 2,130,600
2008/04/03 2,100 2,115 2,060 2,075 2,443,700
2008/04/02 2,220 2,220 2,090 2,115 1,940,200
2008/04/01 2,120 2,150 2,085 2,100 2,234,400
2008/03/31 2,105 2,135 2,090 2,115 1,835,400
2008/03/28 2,055 2,160 2,050 2,145 2,243,700
2008/03/27 2,095 2,095 2,020 2,075 3,023,000
2008/03/26 2,230 2,255 2,140 2,175 2,330,800
2008/03/25 2,220 2,255 2,190 2,235 1,634,900
2008/03/24 2,170 2,215 2,165 2,165 1,023,500
2008/03/21 2,220 2,225 2,140 2,180 1,132,800
2008/03/19 2,320 2,355 2,190 2,220 1,758,800
2008/03/18 2,185 2,215 2,130 2,180 1,366,800
2008/03/17 2,230 2,250 2,165 2,185 1,976,600
2008/03/14 2,315 2,360 2,245 2,270 5,307,000
2008/03/13 2,385 2,395 2,270 2,305 2,837,100
2008/03/12 2,500 2,520 2,405 2,435 1,488,300
2008/03/11 2,340 2,410 2,320 2,395 1,160,600
2008/03/10 2,440 2,480 2,345 2,380 1,202,900
2008/03/07 2,465 2,520 2,410 2,435 1,793,300
2008/03/06 2,525 2,590 2,505 2,545 1,615,600
2008/03/05 2,510 2,540 2,480 2,510 1,236,300
2008/03/04 2,570 2,605 2,500 2,540 1,753,400
2008/03/03 2,570 2,570 2,520 2,520 1,571,700
2008/02/29 2,720 2,730 2,640 2,690 1,349,500
2008/02/28 2,775 2,820 2,750 2,790 1,295,600
2008/02/27 2,775 2,825 2,750 2,795 1,249,200
2008/02/26 2,750 2,795 2,725 2,735 1,112,200
2008/02/25 2,660 2,730 2,660 2,720 1,524,600
2008/02/22 2,565 2,670 2,565 2,660 1,661,400
2008/02/21 2,555 2,615 2,530 2,600 1,646,600
2008/02/20 2,645 2,660 2,480 2,495 1,661,600
2008/02/19 2,625 2,705 2,605 2,685 1,542,500
2008/02/18 2,635 2,670 2,580 2,585 1,006,300
2008/02/15 2,590 2,620 2,520 2,605 1,150,200
2008/02/14 2,535 2,585 2,510 2,585 1,530,300
2008/02/13 2,450 2,500 2,435 2,455 1,263,200
2008/02/12 2,440 2,480 2,400 2,405 1,151,300
2008/02/08 2,455 2,550 2,450 2,480 2,948,200
2008/02/07 2,365 2,485 2,365 2,465 1,322,700
2008/02/06 2,460 2,485 2,395 2,395 1,320,800
2008/02/05 2,440 2,550 2,440 2,520 1,291,400
2008/02/04 2,420 2,550 2,420 2,500 2,243,100
2008/02/01 2,450 2,475 2,360 2,360 1,461,100
2008/01/31 2,385 2,510 2,380 2,490 1,836,800
2008/01/30 2,480 2,505 2,415 2,425 1,865,100
2008/01/29 2,380 2,495 2,380 2,475 1,845,600
2008/01/28 2,385 2,415 2,345 2,345 1,925,100
2008/01/25 2,350 2,430 2,330 2,425 1,640,700
2008/01/24 2,250 2,330 2,250 2,310 2,152,600
2008/01/23 2,300 2,335 2,185 2,240 2,118,900
2008/01/22 2,200 2,245 2,135 2,160 2,572,900
2008/01/21 2,340 2,395 2,320 2,330 2,259,300
2008/01/18 2,430 2,480 2,360 2,460 2,514,600
2008/01/17 2,580 2,585 2,455 2,520 3,400,100
2008/01/16 2,680 2,700 2,605 2,615 2,263,800
2008/01/15 2,875 2,885 2,745 2,760 2,193,100
2008/01/11 2,840 2,920 2,750 2,775 1,792,700
2008/01/10 2,905 2,925 2,850 2,870 765,300
2008/01/09 2,885 2,955 2,875 2,945 1,242,200
2008/01/08 2,870 2,965 2,830 2,955 1,574,300
2008/01/07 2,940 2,955 2,860 2,875 959,300
2008/01/04 2,920 2,950 2,865 2,925 604,400

このページの先頭へ