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
2012/12/28 2,105 2,129 2,092 2,114 1,040,700
2012/12/27 2,099 2,111 2,064 2,078 903,000
2012/12/26 2,044 2,080 2,040 2,080 818,300
2012/12/25 2,058 2,068 2,011 2,027 636,000
2012/12/21 2,070 2,073 2,007 2,008 969,000
2012/12/20 2,020 2,048 2,006 2,029 1,322,300
2012/12/19 1,989 2,046 1,989 2,046 1,302,800
2012/12/18 1,964 1,995 1,960 1,977 736,200
2012/12/17 1,985 1,998 1,956 1,957 955,200
2012/12/14 1,925 1,949 1,915 1,938 2,805,400
2012/12/13 1,933 1,938 1,907 1,919 897,600
2012/12/12 1,905 1,919 1,895 1,909 685,800
2012/12/11 1,895 1,899 1,877 1,887 672,400
2012/12/10 1,905 1,913 1,872 1,881 1,027,300
2012/12/07 1,917 1,927 1,896 1,900 745,300
2012/12/06 1,932 1,934 1,904 1,908 977,900
2012/12/05 1,930 1,946 1,911 1,920 888,200
2012/12/04 1,915 1,949 1,890 1,944 936,000
2012/12/03 1,899 1,943 1,891 1,925 984,100
2012/11/30 1,908 1,923 1,879 1,898 1,058,100
2012/11/29 1,878 1,903 1,865 1,891 1,167,600
2012/11/28 1,876 1,913 1,875 1,883 776,100
2012/11/27 1,903 1,919 1,884 1,893 867,500
2012/11/26 1,931 1,936 1,906 1,906 832,200
2012/11/22 1,902 1,914 1,887 1,908 819,000
2012/11/21 1,874 1,897 1,863 1,890 1,060,100
2012/11/20 1,834 1,860 1,834 1,850 652,300
2012/11/19 1,850 1,853 1,818 1,828 649,800
2012/11/16 1,770 1,828 1,769 1,814 965,600
2012/11/15 1,739 1,771 1,724 1,770 754,900
2012/11/14 1,720 1,736 1,712 1,724 759,600
2012/11/13 1,728 1,733 1,707 1,723 707,500
2012/11/12 1,722 1,749 1,718 1,723 702,900
2012/11/09 1,724 1,764 1,718 1,758 963,500
2012/11/08 1,791 1,791 1,726 1,758 1,446,400
2012/11/07 1,854 1,855 1,799 1,821 1,149,300
2012/11/06 1,844 1,849 1,828 1,832 696,900
2012/11/05 1,836 1,864 1,832 1,861 722,200
2012/11/02 1,836 1,856 1,826 1,844 1,073,000
2012/11/01 1,743 1,812 1,735 1,802 977,600
2012/10/31 1,755 1,779 1,742 1,742 969,000
2012/10/30 1,787 1,797 1,746 1,748 804,700
2012/10/29 1,788 1,798 1,780 1,787 435,300
2012/10/26 1,798 1,802 1,766 1,774 592,200
2012/10/25 1,759 1,787 1,757 1,787 614,100
2012/10/24 1,744 1,776 1,741 1,755 546,000
2012/10/23 1,769 1,780 1,756 1,770 758,600
2012/10/22 1,699 1,758 1,698 1,749 635,000
2012/10/19 1,746 1,758 1,724 1,733 942,100
2012/10/18 1,748 1,763 1,735 1,756 819,200
2012/10/17 1,695 1,725 1,692 1,715 758,300
2012/10/16 1,650 1,685 1,643 1,677 693,300
2012/10/15 1,633 1,656 1,633 1,647 760,800
2012/10/12 1,644 1,670 1,628 1,645 1,587,700
2012/10/11 1,614 1,651 1,609 1,622 635,000
2012/10/10 1,650 1,671 1,629 1,637 782,200
2012/10/09 1,712 1,719 1,691 1,693 762,200
2012/10/05 1,695 1,715 1,684 1,711 876,600
2012/10/04 1,683 1,699 1,656 1,684 857,200
2012/10/03 1,658 1,680 1,649 1,666 663,100
2012/10/02 1,661 1,682 1,659 1,666 655,100
2012/10/01 1,644 1,658 1,639 1,655 624,700
2012/09/28 1,709 1,717 1,660 1,669 752,800
2012/09/27 1,695 1,709 1,680 1,697 667,900
2012/09/26 1,727 1,744 1,693 1,703 796,000
2012/09/25 1,714 1,747 1,710 1,727 912,300
2012/09/24 1,716 1,721 1,693 1,707 1,300,300
2012/09/21 1,742 1,749 1,732 1,736 588,100
2012/09/20 1,756 1,770 1,722 1,730 1,456,700
2012/09/19 1,790 1,796 1,758 1,778 881,500
2012/09/18 1,758 1,792 1,757 1,777 1,122,600
2012/09/14 1,702 1,751 1,702 1,745 2,380,900
2012/09/13 1,675 1,690 1,668 1,683 481,800
2012/09/12 1,640 1,675 1,638 1,675 858,600
2012/09/11 1,630 1,633 1,622 1,630 364,500
2012/09/10 1,630 1,640 1,614 1,636 669,600
2012/09/07 1,616 1,630 1,609 1,626 1,098,700
2012/09/06 1,571 1,578 1,556 1,563 645,500
2012/09/05 1,570 1,584 1,563 1,570 873,600
2012/09/04 1,582 1,588 1,563 1,583 1,124,900
2012/09/03 1,588 1,615 1,580 1,591 649,800
2012/08/31 1,603 1,612 1,597 1,598 733,700
2012/08/30 1,623 1,626 1,606 1,620 615,300
2012/08/29 1,611 1,620 1,603 1,618 817,200
2012/08/28 1,628 1,629 1,596 1,601 1,083,600
2012/08/27 1,624 1,631 1,616 1,620 667,900
2012/08/24 1,606 1,619 1,599 1,615 605,600
2012/08/23 1,618 1,631 1,614 1,625 1,035,100
2012/08/22 1,632 1,639 1,616 1,625 945,600
2012/08/21 1,620 1,641 1,619 1,631 935,500
2012/08/20 1,628 1,643 1,611 1,617 729,500
2012/08/17 1,596 1,631 1,593 1,618 960,500
2012/08/16 1,586 1,595 1,572 1,587 725,200
2012/08/15 1,585 1,585 1,568 1,582 587,300
2012/08/14 1,548 1,584 1,548 1,580 899,900
2012/08/13 1,545 1,552 1,534 1,546 489,900
2012/08/10 1,545 1,562 1,533 1,543 973,200
2012/08/09 1,522 1,571 1,522 1,556 1,388,900
2012/08/08 1,492 1,533 1,491 1,518 1,346,000
2012/08/07 1,455 1,472 1,446 1,462 870,800
2012/08/06 1,453 1,468 1,447 1,461 867,000
2012/08/03 1,425 1,433 1,413 1,420 812,200
2012/08/02 1,457 1,462 1,439 1,445 1,140,500
2012/08/01 1,430 1,454 1,422 1,450 901,200
2012/07/31 1,470 1,476 1,443 1,459 1,336,600
2012/07/30 1,487 1,492 1,472 1,486 365,900
2012/07/27 1,462 1,478 1,458 1,468 628,200
2012/07/26 1,438 1,439 1,413 1,432 526,300
2012/07/25 1,443 1,453 1,410 1,426 1,068,300
2012/07/24 1,462 1,462 1,443 1,457 509,000
2012/07/23 1,478 1,480 1,460 1,461 478,400
2012/07/20 1,519 1,521 1,484 1,488 645,500
2012/07/19 1,505 1,526 1,504 1,516 456,000
2012/07/18 1,517 1,524 1,493 1,497 495,500
2012/07/17 1,522 1,527 1,503 1,507 510,300
2012/07/13 1,494 1,523 1,494 1,513 785,100
2012/07/12 1,534 1,538 1,499 1,499 706,000
2012/07/11 1,520 1,526 1,506 1,526 569,000
2012/07/10 1,538 1,553 1,526 1,529 771,500
2012/07/09 1,553 1,558 1,535 1,536 415,100
2012/07/06 1,564 1,583 1,554 1,567 513,700
2012/07/05 1,576 1,584 1,559 1,565 539,600
2012/07/04 1,569 1,581 1,567 1,578 684,800
2012/07/03 1,533 1,571 1,532 1,562 612,100
2012/07/02 1,534 1,545 1,519 1,534 797,300
2012/06/29 1,476 1,518 1,466 1,511 831,400
2012/06/28 1,465 1,495 1,463 1,489 950,700
2012/06/27 1,439 1,454 1,430 1,453 681,600
2012/06/26 1,451 1,459 1,428 1,439 779,900
2012/06/25 1,476 1,482 1,452 1,464 549,500
2012/06/22 1,462 1,475 1,452 1,465 765,400
2012/06/21 1,485 1,498 1,473 1,482 750,000
2012/06/20 1,470 1,484 1,466 1,474 901,400
2012/06/19 1,458 1,469 1,442 1,444 740,600
2012/06/18 1,469 1,480 1,459 1,470 711,500
2012/06/15 1,440 1,451 1,428 1,430 817,400
2012/06/14 1,445 1,454 1,431 1,440 1,121,700
2012/06/13 1,452 1,466 1,443 1,460 947,100
2012/06/12 1,435 1,454 1,415 1,447 893,300
2012/06/11 1,453 1,473 1,452 1,457 654,500
2012/06/08 1,458 1,460 1,420 1,423 3,051,900
2012/06/07 1,470 1,479 1,457 1,471 875,600
2012/06/06 1,431 1,455 1,426 1,447 1,036,300
2012/06/05 1,423 1,431 1,402 1,426 994,200
2012/06/04 1,410 1,419 1,393 1,410 835,500
2012/06/01 1,447 1,449 1,429 1,439 742,100
2012/05/31 1,456 1,461 1,435 1,447 1,225,600
2012/05/30 1,488 1,488 1,452 1,483 1,048,100
2012/05/29 1,467 1,491 1,449 1,488 886,500
2012/05/28 1,474 1,488 1,465 1,468 581,900
2012/05/25 1,471 1,486 1,460 1,464 832,000
2012/05/24 1,469 1,480 1,458 1,471 997,900
2012/05/23 1,494 1,503 1,463 1,471 872,500
2012/05/22 1,488 1,501 1,477 1,493 726,900
2012/05/21 1,483 1,489 1,464 1,471 706,700
2012/05/18 1,501 1,501 1,474 1,480 1,698,900
2012/05/17 1,494 1,538 1,491 1,534 1,602,100
2012/05/16 1,516 1,517 1,477 1,484 993,000
2012/05/15 1,514 1,525 1,496 1,517 1,116,700
2012/05/14 1,519 1,530 1,508 1,514 698,100
2012/05/11 1,541 1,543 1,513 1,519 1,012,700
2012/05/10 1,549 1,558 1,537 1,542 1,034,900
2012/05/09 1,561 1,561 1,545 1,549 981,400
2012/05/08 1,560 1,576 1,554 1,569 1,024,400
2012/05/07 1,549 1,560 1,541 1,549 1,183,600
2012/05/02 1,576 1,606 1,571 1,589 1,374,100
2012/05/01 1,577 1,578 1,545 1,549 1,139,000
2012/04/27 1,591 1,627 1,576 1,593 1,350,400
2012/04/26 1,596 1,613 1,585 1,589 826,600
2012/04/25 1,587 1,592 1,575 1,585 717,400
2012/04/24 1,563 1,578 1,559 1,566 617,500
2012/04/23 1,599 1,618 1,582 1,586 581,100
2012/04/20 1,583 1,609 1,579 1,587 792,300
2012/04/19 1,591 1,603 1,578 1,591 628,900
2012/04/18 1,585 1,602 1,579 1,598 622,000
2012/04/17 1,549 1,571 1,547 1,555 746,700
2012/04/16 1,577 1,585 1,551 1,553 828,600
2012/04/13 1,603 1,616 1,592 1,601 2,288,300
2012/04/12 1,573 1,600 1,568 1,596 812,300
2012/04/11 1,546 1,586 1,541 1,583 1,032,700
2012/04/10 1,585 1,605 1,569 1,573 819,600
2012/04/09 1,576 1,593 1,575 1,577 872,800
2012/04/06 1,640 1,643 1,607 1,609 883,300
2012/04/05 1,634 1,657 1,623 1,650 1,195,200
2012/04/04 1,690 1,698 1,635 1,635 937,900
2012/04/03 1,686 1,698 1,682 1,694 795,200
2012/04/02 1,692 1,712 1,688 1,697 1,078,600
2012/03/30 1,681 1,697 1,671 1,685 1,049,500
2012/03/29 1,695 1,698 1,673 1,678 969,300
2012/03/28 1,700 1,712 1,679 1,692 708,600
2012/03/27 1,720 1,737 1,706 1,718 1,011,500
2012/03/26 1,692 1,699 1,676 1,685 599,500
2012/03/23 1,669 1,680 1,657 1,676 1,087,300
2012/03/22 1,669 1,679 1,654 1,669 919,300
2012/03/21 1,670 1,676 1,655 1,668 1,031,600
2012/03/19 1,677 1,685 1,665 1,671 904,200
2012/03/16 1,684 1,691 1,666 1,676 868,600
2012/03/15 1,703 1,703 1,672 1,683 1,079,100
2012/03/14 1,687 1,699 1,680 1,680 874,000
2012/03/13 1,647 1,679 1,646 1,652 1,301,000
2012/03/12 1,679 1,679 1,645 1,646 1,156,800
2012/03/09 1,662 1,681 1,634 1,661 3,889,600
2012/03/08 1,601 1,627 1,596 1,624 1,376,900
2012/03/07 1,578 1,603 1,576 1,586 1,269,800
2012/03/06 1,639 1,641 1,597 1,606 1,069,900
2012/03/05 1,649 1,655 1,624 1,630 832,700
2012/03/02 1,650 1,651 1,631 1,645 895,200
2012/03/01 1,644 1,662 1,613 1,619 1,032,000
2012/02/29 1,630 1,661 1,626 1,631 1,486,000
2012/02/28 1,591 1,625 1,590 1,625 1,197,900
2012/02/27 1,618 1,628 1,590 1,592 1,351,900
2012/02/24 1,603 1,619 1,596 1,607 1,303,200
2012/02/23 1,581 1,602 1,580 1,600 1,713,700
2012/02/22 1,573 1,608 1,572 1,600 1,335,700
2012/02/21 1,571 1,595 1,564 1,573 1,643,600
2012/02/20 1,614 1,616 1,598 1,599 692,900
2012/02/17 1,584 1,590 1,570 1,580 783,700
2012/02/16 1,561 1,584 1,557 1,561 1,251,600
2012/02/15 1,536 1,571 1,528 1,561 1,204,600
2012/02/14 1,487 1,525 1,487 1,517 881,400
2012/02/13 1,494 1,510 1,484 1,495 1,459,500
2012/02/10 1,554 1,557 1,498 1,500 2,111,100
2012/02/09 1,574 1,575 1,543 1,563 1,402,600
2012/02/08 1,545 1,562 1,543 1,562 1,348,200
2012/02/07 1,515 1,538 1,515 1,529 1,112,200
2012/02/06 1,502 1,534 1,500 1,523 1,182,700
2012/02/03 1,486 1,488 1,465 1,474 1,003,200
2012/02/02 1,431 1,492 1,425 1,480 1,227,500
2012/02/01 1,443 1,459 1,430 1,457 851,500
2012/01/31 1,441 1,461 1,438 1,445 1,045,500
2012/01/30 1,437 1,440 1,428 1,435 806,000
2012/01/27 1,438 1,460 1,421 1,445 1,696,400
2012/01/26 1,466 1,474 1,441 1,449 1,062,300
2012/01/25 1,450 1,469 1,443 1,466 1,059,900
2012/01/24 1,442 1,448 1,431 1,437 824,900
2012/01/23 1,441 1,441 1,422 1,430 1,083,300
2012/01/20 1,413 1,456 1,406 1,450 1,541,500
2012/01/19 1,374 1,395 1,374 1,395 982,700
2012/01/18 1,345 1,379 1,344 1,371 1,058,000
2012/01/17 1,336 1,344 1,330 1,344 847,500
2012/01/16 1,354 1,354 1,323 1,331 716,100
2012/01/13 1,372 1,383 1,354 1,374 1,951,500
2012/01/12 1,344 1,352 1,339 1,349 601,900
2012/01/11 1,350 1,363 1,341 1,359 644,600
2012/01/10 1,360 1,374 1,350 1,357 743,500
2012/01/06 1,375 1,381 1,346 1,357 555,100
2012/01/05 1,380 1,392 1,369 1,375 627,500
2012/01/04 1,374 1,386 1,360 1,379 764,000

このページの先頭へ