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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,195 | 3,265 | 3,180 | 3,245 | 581,300 |
| 2018/12/27 | 3,195 | 3,250 | 3,170 | 3,220 | 967,100 |
| 2018/12/26 | 3,105 | 3,150 | 3,020 | 3,080 | 822,900 |
| 2018/12/25 | 3,065 | 3,110 | 3,050 | 3,080 | 1,031,800 |
| 2018/12/21 | 3,275 | 3,285 | 3,155 | 3,165 | 994,900 |
| 2018/12/20 | 3,365 | 3,390 | 3,240 | 3,260 | 909,200 |
| 2018/12/19 | 3,435 | 3,440 | 3,365 | 3,395 | 498,800 |
| 2018/12/18 | 3,440 | 3,475 | 3,420 | 3,435 | 650,000 |
| 2018/12/17 | 3,525 | 3,565 | 3,460 | 3,465 | 827,200 |
| 2018/12/14 | 3,630 | 3,690 | 3,520 | 3,525 | 1,698,600 |
| 2018/12/13 | 3,665 | 3,705 | 3,640 | 3,685 | 613,100 |
| 2018/12/12 | 3,600 | 3,660 | 3,590 | 3,640 | 1,241,200 |
| 2018/12/11 | 3,660 | 3,670 | 3,555 | 3,565 | 701,300 |
| 2018/12/10 | 3,645 | 3,670 | 3,625 | 3,660 | 638,800 |
| 2018/12/07 | 3,700 | 3,710 | 3,650 | 3,695 | 520,900 |
| 2018/12/06 | 3,715 | 3,730 | 3,645 | 3,685 | 781,100 |
| 2018/12/05 | 3,725 | 3,765 | 3,690 | 3,750 | 566,700 |
| 2018/12/04 | 3,915 | 3,935 | 3,775 | 3,775 | 644,400 |
| 2018/12/03 | 3,945 | 3,975 | 3,925 | 3,935 | 643,900 |
| 2018/11/30 | 3,910 | 3,970 | 3,905 | 3,920 | 943,100 |
| 2018/11/29 | 3,910 | 3,940 | 3,890 | 3,910 | 346,100 |
| 2018/11/28 | 3,880 | 3,885 | 3,820 | 3,875 | 454,000 |
| 2018/11/27 | 3,850 | 3,910 | 3,830 | 3,875 | 543,500 |
| 2018/11/26 | 3,730 | 3,820 | 3,710 | 3,800 | 558,900 |
| 2018/11/22 | 3,885 | 3,890 | 3,760 | 3,770 | 845,000 |
| 2018/11/21 | 3,870 | 3,900 | 3,820 | 3,870 | 508,400 |
| 2018/11/20 | 3,945 | 4,015 | 3,925 | 4,010 | 356,700 |
| 2018/11/19 | 3,925 | 3,970 | 3,920 | 3,965 | 372,300 |
| 2018/11/16 | 3,945 | 3,970 | 3,920 | 3,925 | 376,500 |
| 2018/11/15 | 3,900 | 3,965 | 3,885 | 3,955 | 378,800 |
| 2018/11/14 | 3,895 | 3,950 | 3,885 | 3,930 | 445,300 |
| 2018/11/13 | 3,945 | 3,965 | 3,855 | 3,925 | 545,400 |
| 2018/11/12 | 3,990 | 4,055 | 3,955 | 4,050 | 319,300 |
| 2018/11/09 | 4,060 | 4,080 | 4,000 | 4,030 | 646,300 |
| 2018/11/08 | 4,060 | 4,085 | 4,035 | 4,055 | 537,000 |
| 2018/11/07 | 4,095 | 4,125 | 3,935 | 3,955 | 801,000 |
| 2018/11/06 | 3,965 | 4,075 | 3,905 | 4,075 | 673,300 |
| 2018/11/05 | 3,970 | 3,985 | 3,890 | 3,905 | 641,900 |
| 2018/11/02 | 3,925 | 4,010 | 3,880 | 4,000 | 1,136,600 |
| 2018/11/01 | 3,980 | 4,040 | 3,870 | 3,890 | 869,600 |
| 2018/10/31 | 4,020 | 4,115 | 3,975 | 4,085 | 848,600 |
| 2018/10/30 | 3,940 | 4,035 | 3,920 | 3,995 | 759,300 |
| 2018/10/29 | 3,915 | 3,990 | 3,905 | 3,950 | 578,700 |
| 2018/10/26 | 3,860 | 3,900 | 3,805 | 3,870 | 747,800 |
| 2018/10/25 | 3,905 | 3,910 | 3,820 | 3,835 | 680,500 |
| 2018/10/24 | 4,040 | 4,040 | 3,945 | 4,000 | 655,500 |
| 2018/10/23 | 4,065 | 4,065 | 3,980 | 3,990 | 667,800 |
| 2018/10/22 | 4,090 | 4,160 | 4,055 | 4,125 | 465,800 |
| 2018/10/19 | 4,070 | 4,110 | 4,020 | 4,110 | 583,600 |
| 2018/10/18 | 4,165 | 4,190 | 4,140 | 4,140 | 468,600 |
| 2018/10/17 | 4,195 | 4,235 | 4,150 | 4,175 | 626,100 |
| 2018/10/16 | 4,095 | 4,200 | 4,090 | 4,195 | 694,800 |
| 2018/10/15 | 4,095 | 4,130 | 4,050 | 4,115 | 790,700 |
| 2018/10/12 | 4,055 | 4,155 | 4,055 | 4,155 | 1,161,200 |
| 2018/10/11 | 4,225 | 4,230 | 4,095 | 4,125 | 1,046,700 |
| 2018/10/10 | 4,385 | 4,410 | 4,335 | 4,380 | 696,000 |
| 2018/10/09 | 4,380 | 4,385 | 4,325 | 4,370 | 691,600 |
| 2018/10/05 | 4,345 | 4,425 | 4,335 | 4,400 | 740,400 |
| 2018/10/04 | 4,395 | 4,405 | 4,360 | 4,390 | 891,800 |
| 2018/10/03 | 4,365 | 4,395 | 4,290 | 4,325 | 700,400 |
| 2018/10/02 | 4,380 | 4,440 | 4,370 | 4,390 | 1,004,800 |
| 2018/10/01 | 4,320 | 4,360 | 4,275 | 4,335 | 717,500 |
| 2018/09/28 | 4,230 | 4,305 | 4,195 | 4,290 | 1,138,700 |
| 2018/09/27 | 4,160 | 4,215 | 4,155 | 4,185 | 932,000 |
| 2018/09/26 | 4,160 | 4,200 | 4,115 | 4,195 | 1,097,100 |
| 2018/09/25 | 4,195 | 4,200 | 4,160 | 4,200 | 1,124,800 |
| 2018/09/21 | 4,135 | 4,230 | 4,110 | 4,195 | 1,515,100 |
| 2018/09/20 | 4,130 | 4,135 | 4,080 | 4,105 | 912,700 |
| 2018/09/19 | 4,075 | 4,165 | 4,045 | 4,090 | 981,500 |
| 2018/09/18 | 3,880 | 4,000 | 3,865 | 3,970 | 859,900 |
| 2018/09/14 | 3,875 | 3,885 | 3,845 | 3,880 | 1,253,800 |
| 2018/09/13 | 3,730 | 3,805 | 3,725 | 3,795 | 468,900 |
| 2018/09/12 | 3,700 | 3,715 | 3,650 | 3,690 | 361,000 |
| 2018/09/11 | 3,665 | 3,720 | 3,665 | 3,690 | 523,700 |
| 2018/09/10 | 3,665 | 3,710 | 3,655 | 3,670 | 492,000 |
| 2018/09/07 | 3,685 | 3,695 | 3,635 | 3,665 | 494,200 |
| 2018/09/06 | 3,735 | 3,755 | 3,700 | 3,710 | 439,200 |
| 2018/09/05 | 3,720 | 3,740 | 3,690 | 3,720 | 444,800 |
| 2018/09/04 | 3,765 | 3,765 | 3,710 | 3,730 | 362,100 |
| 2018/09/03 | 3,795 | 3,800 | 3,755 | 3,760 | 318,400 |
| 2018/08/31 | 3,780 | 3,825 | 3,760 | 3,790 | 537,500 |
| 2018/08/30 | 3,880 | 3,880 | 3,800 | 3,805 | 475,000 |
| 2018/08/29 | 3,835 | 3,850 | 3,790 | 3,830 | 492,000 |
| 2018/08/28 | 3,850 | 3,880 | 3,810 | 3,815 | 520,700 |
| 2018/08/27 | 3,775 | 3,800 | 3,765 | 3,795 | 352,000 |
| 2018/08/24 | 3,790 | 3,790 | 3,735 | 3,760 | 333,500 |
| 2018/08/23 | 3,805 | 3,810 | 3,745 | 3,750 | 372,000 |
| 2018/08/22 | 3,705 | 3,780 | 3,695 | 3,780 | 399,100 |
| 2018/08/21 | 3,675 | 3,680 | 3,615 | 3,660 | 508,800 |
| 2018/08/20 | 3,710 | 3,720 | 3,685 | 3,705 | 387,000 |
| 2018/08/17 | 3,685 | 3,725 | 3,675 | 3,710 | 367,400 |
| 2018/08/16 | 3,645 | 3,685 | 3,605 | 3,675 | 525,800 |
| 2018/08/15 | 3,750 | 3,775 | 3,680 | 3,705 | 396,500 |
| 2018/08/14 | 3,670 | 3,720 | 3,640 | 3,720 | 594,200 |
| 2018/08/13 | 3,740 | 3,740 | 3,610 | 3,620 | 701,900 |
| 2018/08/10 | 3,845 | 3,845 | 3,745 | 3,755 | 699,600 |
| 2018/08/09 | 3,855 | 3,855 | 3,810 | 3,825 | 437,900 |
| 2018/08/08 | 3,880 | 3,920 | 3,865 | 3,875 | 511,600 |
| 2018/08/07 | 3,835 | 3,905 | 3,825 | 3,900 | 335,400 |
| 2018/08/06 | 3,840 | 3,900 | 3,840 | 3,850 | 555,900 |
| 2018/08/03 | 3,860 | 3,880 | 3,835 | 3,845 | 610,800 |
| 2018/08/02 | 3,875 | 3,920 | 3,830 | 3,850 | 629,200 |
| 2018/08/01 | 3,750 | 3,880 | 3,715 | 3,860 | 1,039,600 |
| 2018/07/31 | 3,840 | 3,870 | 3,785 | 3,805 | 721,100 |
| 2018/07/30 | 3,850 | 3,875 | 3,830 | 3,845 | 340,800 |
| 2018/07/27 | 3,850 | 3,890 | 3,820 | 3,885 | 524,700 |
| 2018/07/26 | 3,805 | 3,835 | 3,790 | 3,835 | 394,500 |
| 2018/07/25 | 3,785 | 3,825 | 3,750 | 3,765 | 392,100 |
| 2018/07/24 | 3,750 | 3,785 | 3,720 | 3,750 | 378,900 |
| 2018/07/23 | 3,710 | 3,740 | 3,680 | 3,690 | 464,900 |
| 2018/07/20 | 3,820 | 3,825 | 3,725 | 3,750 | 714,200 |
| 2018/07/19 | 3,790 | 3,820 | 3,765 | 3,790 | 362,000 |
| 2018/07/18 | 3,790 | 3,795 | 3,740 | 3,760 | 412,500 |
| 2018/07/17 | 3,720 | 3,785 | 3,710 | 3,755 | 470,000 |
| 2018/07/13 | 3,695 | 3,735 | 3,670 | 3,710 | 690,900 |
| 2018/07/12 | 3,660 | 3,685 | 3,645 | 3,650 | 572,600 |
| 2018/07/11 | 3,685 | 3,705 | 3,580 | 3,640 | 595,700 |
| 2018/07/10 | 3,715 | 3,750 | 3,705 | 3,710 | 605,200 |
| 2018/07/09 | 3,635 | 3,670 | 3,610 | 3,660 | 392,600 |
| 2018/07/06 | 3,565 | 3,660 | 3,560 | 3,650 | 606,900 |
| 2018/07/05 | 3,595 | 3,605 | 3,525 | 3,545 | 632,600 |
| 2018/07/04 | 3,570 | 3,635 | 3,540 | 3,575 | 573,500 |
| 2018/07/03 | 3,625 | 3,640 | 3,535 | 3,575 | 641,100 |
| 2018/07/02 | 3,685 | 3,715 | 3,600 | 3,605 | 539,000 |
| 2018/06/29 | 3,665 | 3,720 | 3,625 | 3,710 | 744,500 |
| 2018/06/28 | 3,680 | 3,700 | 3,645 | 3,670 | 723,800 |
| 2018/06/27 | 3,715 | 3,750 | 3,645 | 3,700 | 633,000 |
| 2018/06/26 | 3,680 | 3,730 | 3,630 | 3,720 | 728,900 |
| 2018/06/25 | 3,770 | 3,780 | 3,725 | 3,735 | 570,400 |
| 2018/06/22 | 3,750 | 3,755 | 3,715 | 3,745 | 484,100 |
| 2018/06/21 | 3,795 | 3,835 | 3,770 | 3,790 | 575,800 |
| 2018/06/20 | 3,825 | 3,845 | 3,755 | 3,835 | 667,500 |
| 2018/06/19 | 3,880 | 3,925 | 3,815 | 3,815 | 586,500 |
| 2018/06/18 | 3,910 | 3,920 | 3,890 | 3,910 | 320,200 |
| 2018/06/15 | 3,955 | 3,960 | 3,905 | 3,940 | 686,900 |
| 2018/06/14 | 3,975 | 3,990 | 3,915 | 3,915 | 619,200 |
| 2018/06/13 | 3,990 | 4,030 | 3,985 | 4,020 | 394,900 |
| 2018/06/12 | 4,015 | 4,040 | 3,970 | 3,995 | 488,200 |
| 2018/06/11 | 3,990 | 4,015 | 3,945 | 3,985 | 294,900 |
| 2018/06/08 | 4,025 | 4,060 | 3,985 | 3,995 | 1,082,000 |
| 2018/06/07 | 3,965 | 4,030 | 3,965 | 4,015 | 649,100 |
| 2018/06/06 | 3,890 | 3,945 | 3,870 | 3,925 | 571,600 |
| 2018/06/05 | 3,890 | 3,910 | 3,850 | 3,890 | 548,200 |
| 2018/06/04 | 3,885 | 3,915 | 3,855 | 3,885 | 626,700 |
| 2018/06/01 | 3,715 | 3,785 | 3,705 | 3,765 | 586,800 |
| 2018/05/31 | 3,735 | 3,775 | 3,700 | 3,760 | 913,200 |
| 2018/05/30 | 3,685 | 3,725 | 3,680 | 3,695 | 669,600 |
| 2018/05/29 | 3,800 | 3,825 | 3,755 | 3,785 | 463,800 |
| 2018/05/28 | 3,880 | 3,895 | 3,780 | 3,790 | 631,800 |
| 2018/05/25 | 3,945 | 4,000 | 3,910 | 3,925 | 543,000 |
| 2018/05/24 | 4,055 | 4,060 | 3,945 | 3,960 | 613,800 |
| 2018/05/23 | 4,110 | 4,135 | 4,030 | 4,035 | 698,200 |
| 2018/05/22 | 4,170 | 4,170 | 4,135 | 4,155 | 352,000 |
| 2018/05/21 | 4,135 | 4,150 | 4,110 | 4,130 | 355,300 |
| 2018/05/18 | 4,150 | 4,155 | 4,115 | 4,140 | 534,900 |
| 2018/05/17 | 4,100 | 4,165 | 4,075 | 4,150 | 607,500 |
| 2018/05/16 | 4,105 | 4,115 | 4,040 | 4,055 | 522,700 |
| 2018/05/15 | 4,120 | 4,130 | 4,085 | 4,090 | 479,500 |
| 2018/05/14 | 4,070 | 4,105 | 4,045 | 4,095 | 454,600 |
| 2018/05/11 | 4,065 | 4,100 | 4,050 | 4,085 | 642,400 |
| 2018/05/10 | 3,945 | 4,080 | 3,935 | 4,065 | 766,200 |
| 2018/05/09 | 4,035 | 4,040 | 3,935 | 3,935 | 1,121,300 |
| 2018/05/08 | 4,030 | 4,085 | 4,030 | 4,060 | 779,900 |
| 2018/05/07 | 4,125 | 4,125 | 4,000 | 4,060 | 603,600 |
| 2018/05/02 | 4,100 | 4,120 | 4,040 | 4,115 | 947,600 |
| 2018/05/01 | 3,835 | 4,060 | 3,835 | 4,045 | 922,500 |
| 2018/04/27 | 3,985 | 3,985 | 3,825 | 3,935 | 1,340,200 |
| 2018/04/26 | 3,945 | 3,955 | 3,880 | 3,915 | 794,800 |
| 2018/04/25 | 3,870 | 3,885 | 3,825 | 3,885 | 527,300 |
| 2018/04/24 | 3,870 | 3,905 | 3,840 | 3,895 | 645,400 |
| 2018/04/23 | 3,825 | 3,855 | 3,805 | 3,835 | 543,500 |
| 2018/04/20 | 3,820 | 3,840 | 3,780 | 3,795 | 748,200 |
| 2018/04/19 | 3,760 | 3,835 | 3,750 | 3,790 | 676,800 |
| 2018/04/18 | 3,670 | 3,725 | 3,650 | 3,715 | 697,200 |
| 2018/04/17 | 3,685 | 3,710 | 3,645 | 3,670 | 536,200 |
| 2018/04/16 | 3,700 | 3,715 | 3,655 | 3,695 | 559,000 |
| 2018/04/13 | 3,640 | 3,685 | 3,620 | 3,670 | 711,500 |
| 2018/04/12 | 3,645 | 3,650 | 3,585 | 3,595 | 426,500 |
| 2018/04/11 | 3,645 | 3,695 | 3,630 | 3,645 | 614,600 |
| 2018/04/10 | 3,555 | 3,635 | 3,545 | 3,620 | 801,200 |
| 2018/04/09 | 3,580 | 3,595 | 3,545 | 3,580 | 615,000 |
| 2018/04/06 | 3,595 | 3,635 | 3,590 | 3,610 | 936,300 |
| 2018/04/05 | 3,550 | 3,610 | 3,530 | 3,585 | 786,000 |
| 2018/04/04 | 3,515 | 3,540 | 3,500 | 3,510 | 656,500 |
| 2018/04/03 | 3,505 | 3,530 | 3,470 | 3,515 | 792,100 |
| 2018/04/02 | 3,585 | 3,625 | 3,565 | 3,565 | 386,800 |
| 2018/03/30 | 3,575 | 3,615 | 3,545 | 3,605 | 740,500 |
| 2018/03/29 | 3,570 | 3,605 | 3,510 | 3,545 | 850,400 |
| 2018/03/28 | 3,490 | 3,535 | 3,465 | 3,535 | 944,300 |
| 2018/03/27 | 3,495 | 3,600 | 3,485 | 3,590 | 1,039,200 |
| 2018/03/26 | 3,420 | 3,470 | 3,405 | 3,470 | 919,800 |
| 2018/03/23 | 3,545 | 3,560 | 3,445 | 3,465 | 1,744,200 |
| 2018/03/22 | 3,670 | 3,705 | 3,650 | 3,685 | 798,400 |
| 2018/03/20 | 3,625 | 3,685 | 3,615 | 3,675 | 753,600 |
| 2018/03/19 | 3,690 | 3,695 | 3,615 | 3,635 | 741,500 |
| 2018/03/16 | 3,795 | 3,795 | 3,720 | 3,725 | 972,600 |
| 2018/03/15 | 3,755 | 3,770 | 3,690 | 3,760 | 680,400 |
| 2018/03/14 | 3,740 | 3,785 | 3,730 | 3,755 | 535,000 |
| 2018/03/13 | 3,770 | 3,795 | 3,755 | 3,790 | 455,600 |
| 2018/03/12 | 3,775 | 3,830 | 3,765 | 3,805 | 471,400 |
| 2018/03/09 | 3,720 | 3,810 | 3,685 | 3,705 | 1,511,200 |
| 2018/03/08 | 3,730 | 3,735 | 3,660 | 3,685 | 919,200 |
| 2018/03/07 | 3,725 | 3,725 | 3,655 | 3,695 | 947,800 |
| 2018/03/06 | 3,770 | 3,810 | 3,730 | 3,740 | 735,700 |
| 2018/03/05 | 3,775 | 3,775 | 3,705 | 3,730 | 910,200 |
| 2018/03/02 | 3,790 | 3,815 | 3,750 | 3,780 | 1,222,100 |
| 2018/03/01 | 3,945 | 3,955 | 3,880 | 3,895 | 832,500 |
| 2018/02/28 | 4,075 | 4,125 | 3,995 | 3,995 | 952,800 |
| 2018/02/27 | 4,150 | 4,190 | 4,100 | 4,120 | 811,400 |
| 2018/02/26 | 4,095 | 4,145 | 4,085 | 4,135 | 791,900 |
| 2018/02/23 | 3,995 | 4,030 | 3,985 | 4,025 | 606,300 |
| 2018/02/22 | 4,045 | 4,060 | 3,980 | 4,000 | 677,800 |
| 2018/02/21 | 4,080 | 4,125 | 4,060 | 4,090 | 937,200 |
| 2018/02/20 | 4,045 | 4,080 | 4,020 | 4,055 | 531,800 |
| 2018/02/19 | 3,990 | 4,110 | 3,985 | 4,100 | 649,000 |
| 2018/02/16 | 3,930 | 3,990 | 3,930 | 3,975 | 779,200 |
| 2018/02/15 | 3,895 | 3,920 | 3,865 | 3,895 | 836,200 |
| 2018/02/14 | 3,905 | 3,950 | 3,830 | 3,860 | 965,600 |
| 2018/02/13 | 4,065 | 4,070 | 3,910 | 3,930 | 1,016,100 |
| 2018/02/09 | 3,970 | 4,020 | 3,945 | 3,995 | 1,344,500 |
| 2018/02/08 | 4,100 | 4,145 | 4,080 | 4,110 | 906,300 |
| 2018/02/07 | 4,255 | 4,315 | 4,110 | 4,120 | 1,260,400 |
| 2018/02/06 | 4,150 | 4,185 | 4,010 | 4,115 | 1,692,200 |
| 2018/02/05 | 4,470 | 4,485 | 4,330 | 4,355 | 1,096,100 |
| 2018/02/02 | 4,530 | 4,695 | 4,520 | 4,605 | 1,039,800 |
| 2018/02/01 | 4,460 | 4,595 | 4,445 | 4,570 | 758,000 |
| 2018/01/31 | 4,465 | 4,495 | 4,410 | 4,410 | 927,600 |
| 2018/01/30 | 4,530 | 4,555 | 4,475 | 4,485 | 666,600 |
| 2018/01/29 | 4,565 | 4,605 | 4,525 | 4,575 | 564,200 |
| 2018/01/26 | 4,610 | 4,630 | 4,570 | 4,580 | 829,600 |
| 2018/01/25 | 4,600 | 4,625 | 4,565 | 4,605 | 731,600 |
| 2018/01/24 | 4,595 | 4,655 | 4,590 | 4,610 | 596,800 |
| 2018/01/23 | 4,585 | 4,630 | 4,570 | 4,630 | 647,300 |
| 2018/01/22 | 4,630 | 4,635 | 4,565 | 4,590 | 476,600 |
| 2018/01/19 | 4,635 | 4,660 | 4,565 | 4,640 | 941,000 |
| 2018/01/18 | 4,795 | 4,795 | 4,665 | 4,680 | 988,600 |
| 2018/01/17 | 4,755 | 4,780 | 4,720 | 4,730 | 717,000 |
| 2018/01/16 | 4,755 | 4,795 | 4,750 | 4,790 | 418,000 |
| 2018/01/15 | 4,765 | 4,805 | 4,730 | 4,755 | 609,100 |
| 2018/01/12 | 4,805 | 4,815 | 4,745 | 4,750 | 816,600 |
| 2018/01/11 | 4,735 | 4,815 | 4,720 | 4,810 | 596,500 |
| 2018/01/10 | 4,850 | 4,850 | 4,765 | 4,780 | 655,400 |
| 2018/01/09 | 4,870 | 4,905 | 4,825 | 4,870 | 866,000 |
| 2018/01/05 | 4,800 | 4,805 | 4,740 | 4,780 | 655,800 |
| 2018/01/04 | 4,600 | 4,730 | 4,600 | 4,730 | 869,100 |