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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,890 | 3,895 | 3,850 | 3,860 | 378,500 |
| 2019/12/27 | 3,930 | 3,945 | 3,910 | 3,925 | 305,100 |
| 2019/12/26 | 3,865 | 3,920 | 3,865 | 3,920 | 255,200 |
| 2019/12/25 | 3,895 | 3,895 | 3,860 | 3,885 | 176,700 |
| 2019/12/24 | 3,915 | 3,915 | 3,875 | 3,885 | 250,000 |
| 2019/12/23 | 3,960 | 3,960 | 3,915 | 3,915 | 221,000 |
| 2019/12/20 | 3,975 | 3,975 | 3,930 | 3,930 | 419,500 |
| 2019/12/19 | 3,955 | 3,975 | 3,940 | 3,950 | 328,200 |
| 2019/12/18 | 4,025 | 4,025 | 3,990 | 4,005 | 373,600 |
| 2019/12/17 | 4,030 | 4,035 | 4,000 | 4,025 | 407,400 |
| 2019/12/16 | 4,000 | 4,015 | 3,985 | 4,000 | 450,300 |
| 2019/12/13 | 4,005 | 4,040 | 3,980 | 4,025 | 1,243,200 |
| 2019/12/12 | 3,920 | 3,925 | 3,865 | 3,910 | 518,600 |
| 2019/12/11 | 3,850 | 3,880 | 3,835 | 3,860 | 448,000 |
| 2019/12/10 | 3,905 | 3,905 | 3,865 | 3,865 | 496,200 |
| 2019/12/09 | 3,915 | 3,920 | 3,880 | 3,905 | 383,500 |
| 2019/12/06 | 3,920 | 3,935 | 3,880 | 3,880 | 557,100 |
| 2019/12/05 | 3,840 | 3,895 | 3,840 | 3,885 | 667,700 |
| 2019/12/04 | 3,780 | 3,800 | 3,760 | 3,795 | 476,700 |
| 2019/12/03 | 3,815 | 3,855 | 3,810 | 3,840 | 399,600 |
| 2019/12/02 | 3,825 | 3,900 | 3,825 | 3,885 | 304,800 |
| 2019/11/29 | 3,845 | 3,855 | 3,815 | 3,825 | 309,800 |
| 2019/11/28 | 3,850 | 3,850 | 3,810 | 3,835 | 245,700 |
| 2019/11/27 | 3,870 | 3,880 | 3,830 | 3,835 | 351,000 |
| 2019/11/26 | 3,875 | 3,895 | 3,825 | 3,850 | 661,800 |
| 2019/11/25 | 3,855 | 3,855 | 3,820 | 3,840 | 296,500 |
| 2019/11/22 | 3,805 | 3,840 | 3,800 | 3,805 | 390,800 |
| 2019/11/21 | 3,815 | 3,825 | 3,705 | 3,785 | 552,500 |
| 2019/11/20 | 3,865 | 3,885 | 3,815 | 3,820 | 499,900 |
| 2019/11/19 | 3,905 | 3,955 | 3,895 | 3,925 | 552,300 |
| 2019/11/18 | 3,850 | 3,870 | 3,840 | 3,865 | 465,200 |
| 2019/11/15 | 3,765 | 3,860 | 3,755 | 3,850 | 687,600 |
| 2019/11/14 | 3,760 | 3,775 | 3,720 | 3,755 | 476,500 |
| 2019/11/13 | 3,845 | 3,845 | 3,750 | 3,760 | 465,200 |
| 2019/11/12 | 3,775 | 3,835 | 3,765 | 3,835 | 586,600 |
| 2019/11/11 | 3,790 | 3,825 | 3,770 | 3,800 | 651,600 |
| 2019/11/08 | 3,785 | 3,810 | 3,750 | 3,755 | 905,100 |
| 2019/11/07 | 3,720 | 3,730 | 3,700 | 3,715 | 475,800 |
| 2019/11/06 | 3,675 | 3,720 | 3,660 | 3,720 | 518,700 |
| 2019/11/05 | 3,665 | 3,680 | 3,630 | 3,650 | 810,400 |
| 2019/11/01 | 3,560 | 3,610 | 3,475 | 3,610 | 968,800 |
| 2019/10/31 | 3,755 | 3,775 | 3,725 | 3,770 | 785,200 |
| 2019/10/30 | 3,735 | 3,745 | 3,705 | 3,745 | 850,800 |
| 2019/10/29 | 3,715 | 3,735 | 3,685 | 3,730 | 641,600 |
| 2019/10/28 | 3,680 | 3,700 | 3,660 | 3,675 | 323,100 |
| 2019/10/25 | 3,690 | 3,690 | 3,635 | 3,665 | 505,900 |
| 2019/10/24 | 3,710 | 3,710 | 3,655 | 3,680 | 574,700 |
| 2019/10/23 | 3,635 | 3,695 | 3,605 | 3,685 | 746,800 |
| 2019/10/21 | 3,600 | 3,625 | 3,585 | 3,625 | 427,500 |
| 2019/10/18 | 3,575 | 3,590 | 3,550 | 3,570 | 673,300 |
| 2019/10/17 | 3,565 | 3,575 | 3,545 | 3,555 | 504,000 |
| 2019/10/16 | 3,595 | 3,600 | 3,520 | 3,550 | 745,100 |
| 2019/10/15 | 3,540 | 3,555 | 3,510 | 3,530 | 770,800 |
| 2019/10/11 | 3,460 | 3,495 | 3,430 | 3,490 | 774,800 |
| 2019/10/10 | 3,380 | 3,405 | 3,355 | 3,405 | 424,100 |
| 2019/10/09 | 3,385 | 3,395 | 3,355 | 3,365 | 493,300 |
| 2019/10/08 | 3,405 | 3,445 | 3,395 | 3,430 | 561,100 |
| 2019/10/07 | 3,340 | 3,380 | 3,335 | 3,365 | 534,100 |
| 2019/10/04 | 3,315 | 3,335 | 3,305 | 3,330 | 766,000 |
| 2019/10/03 | 3,355 | 3,380 | 3,315 | 3,360 | 737,000 |
| 2019/10/02 | 3,485 | 3,495 | 3,430 | 3,455 | 708,900 |
| 2019/10/01 | 3,495 | 3,560 | 3,495 | 3,555 | 532,000 |
| 2019/09/30 | 3,525 | 3,530 | 3,460 | 3,485 | 891,600 |
| 2019/09/27 | 3,560 | 3,580 | 3,495 | 3,525 | 823,600 |
| 2019/09/26 | 3,630 | 3,670 | 3,620 | 3,635 | 935,800 |
| 2019/09/25 | 3,580 | 3,625 | 3,560 | 3,625 | 641,000 |
| 2019/09/24 | 3,605 | 3,665 | 3,595 | 3,620 | 809,000 |
| 2019/09/20 | 3,650 | 3,670 | 3,620 | 3,635 | 1,149,800 |
| 2019/09/19 | 3,690 | 3,730 | 3,620 | 3,645 | 1,501,400 |
| 2019/09/18 | 3,735 | 3,745 | 3,685 | 3,690 | 578,100 |
| 2019/09/17 | 3,705 | 3,760 | 3,695 | 3,750 | 893,900 |
| 2019/09/13 | 3,695 | 3,695 | 3,645 | 3,675 | 1,597,200 |
| 2019/09/12 | 3,685 | 3,685 | 3,645 | 3,655 | 839,800 |
| 2019/09/11 | 3,655 | 3,675 | 3,620 | 3,650 | 828,300 |
| 2019/09/10 | 3,550 | 3,595 | 3,545 | 3,585 | 553,800 |
| 2019/09/09 | 3,490 | 3,530 | 3,480 | 3,520 | 625,000 |
| 2019/09/06 | 3,425 | 3,470 | 3,420 | 3,470 | 710,300 |
| 2019/09/05 | 3,330 | 3,405 | 3,325 | 3,395 | 907,800 |
| 2019/09/04 | 3,320 | 3,335 | 3,305 | 3,315 | 426,800 |
| 2019/09/03 | 3,280 | 3,325 | 3,280 | 3,320 | 389,600 |
| 2019/09/02 | 3,260 | 3,295 | 3,260 | 3,265 | 279,400 |
| 2019/08/30 | 3,270 | 3,305 | 3,255 | 3,295 | 575,500 |
| 2019/08/29 | 3,245 | 3,250 | 3,215 | 3,240 | 302,300 |
| 2019/08/28 | 3,240 | 3,260 | 3,230 | 3,230 | 398,600 |
| 2019/08/27 | 3,240 | 3,260 | 3,215 | 3,235 | 466,000 |
| 2019/08/26 | 3,170 | 3,210 | 3,165 | 3,195 | 708,600 |
| 2019/08/23 | 3,290 | 3,315 | 3,270 | 3,275 | 472,200 |
| 2019/08/22 | 3,225 | 3,270 | 3,215 | 3,270 | 483,900 |
| 2019/08/21 | 3,245 | 3,245 | 3,200 | 3,210 | 503,000 |
| 2019/08/20 | 3,200 | 3,235 | 3,195 | 3,230 | 356,700 |
| 2019/08/19 | 3,195 | 3,215 | 3,180 | 3,215 | 306,000 |
| 2019/08/16 | 3,080 | 3,175 | 3,080 | 3,150 | 479,800 |
| 2019/08/15 | 3,105 | 3,145 | 3,080 | 3,140 | 573,400 |
| 2019/08/14 | 3,160 | 3,175 | 3,135 | 3,160 | 489,900 |
| 2019/08/13 | 3,100 | 3,130 | 3,075 | 3,125 | 689,200 |
| 2019/08/09 | 3,180 | 3,180 | 3,130 | 3,145 | 854,100 |
| 2019/08/08 | 3,225 | 3,230 | 3,130 | 3,130 | 658,400 |
| 2019/08/07 | 3,210 | 3,245 | 3,200 | 3,235 | 620,100 |
| 2019/08/06 | 3,130 | 3,265 | 3,110 | 3,260 | 806,100 |
| 2019/08/05 | 3,200 | 3,220 | 3,160 | 3,200 | 631,200 |
| 2019/08/02 | 3,235 | 3,280 | 3,215 | 3,245 | 1,002,400 |
| 2019/08/01 | 3,240 | 3,335 | 3,140 | 3,325 | 811,700 |
| 2019/07/31 | 3,200 | 3,215 | 3,165 | 3,170 | 809,400 |
| 2019/07/30 | 3,175 | 3,205 | 3,135 | 3,170 | 635,600 |
| 2019/07/29 | 3,175 | 3,190 | 3,145 | 3,160 | 388,000 |
| 2019/07/26 | 3,225 | 3,225 | 3,175 | 3,180 | 445,000 |
| 2019/07/25 | 3,280 | 3,290 | 3,255 | 3,255 | 449,000 |
| 2019/07/24 | 3,295 | 3,300 | 3,265 | 3,270 | 356,000 |
| 2019/07/23 | 3,215 | 3,285 | 3,195 | 3,285 | 351,500 |
| 2019/07/22 | 3,240 | 3,255 | 3,220 | 3,240 | 558,000 |
| 2019/07/19 | 3,175 | 3,235 | 3,165 | 3,235 | 478,000 |
| 2019/07/18 | 3,265 | 3,275 | 3,165 | 3,175 | 651,200 |
| 2019/07/17 | 3,280 | 3,340 | 3,275 | 3,310 | 465,300 |
| 2019/07/16 | 3,375 | 3,380 | 3,305 | 3,315 | 454,000 |
| 2019/07/12 | 3,395 | 3,395 | 3,355 | 3,370 | 481,500 |
| 2019/07/11 | 3,335 | 3,360 | 3,320 | 3,360 | 328,800 |
| 2019/07/10 | 3,355 | 3,375 | 3,340 | 3,340 | 651,500 |
| 2019/07/09 | 3,320 | 3,360 | 3,315 | 3,360 | 488,900 |
| 2019/07/08 | 3,310 | 3,330 | 3,305 | 3,305 | 597,800 |
| 2019/07/05 | 3,335 | 3,335 | 3,310 | 3,325 | 367,900 |
| 2019/07/04 | 3,350 | 3,350 | 3,300 | 3,320 | 282,300 |
| 2019/07/03 | 3,345 | 3,345 | 3,295 | 3,320 | 485,200 |
| 2019/07/02 | 3,370 | 3,395 | 3,370 | 3,390 | 393,700 |
| 2019/07/01 | 3,325 | 3,395 | 3,305 | 3,380 | 511,500 |
| 2019/06/28 | 3,285 | 3,290 | 3,225 | 3,265 | 744,000 |
| 2019/06/27 | 3,265 | 3,315 | 3,260 | 3,310 | 554,900 |
| 2019/06/26 | 3,260 | 3,285 | 3,240 | 3,250 | 414,500 |
| 2019/06/25 | 3,270 | 3,310 | 3,265 | 3,305 | 467,500 |
| 2019/06/24 | 3,270 | 3,305 | 3,260 | 3,290 | 269,600 |
| 2019/06/21 | 3,315 | 3,340 | 3,290 | 3,300 | 831,600 |
| 2019/06/20 | 3,305 | 3,315 | 3,245 | 3,270 | 657,700 |
| 2019/06/19 | 3,255 | 3,325 | 3,245 | 3,305 | 549,000 |
| 2019/06/18 | 3,240 | 3,260 | 3,190 | 3,205 | 507,200 |
| 2019/06/17 | 3,205 | 3,250 | 3,195 | 3,240 | 700,700 |
| 2019/06/14 | 3,215 | 3,215 | 3,170 | 3,200 | 780,400 |
| 2019/06/13 | 3,170 | 3,210 | 3,160 | 3,195 | 475,900 |
| 2019/06/12 | 3,175 | 3,230 | 3,160 | 3,195 | 495,000 |
| 2019/06/11 | 3,195 | 3,235 | 3,190 | 3,210 | 359,200 |
| 2019/06/10 | 3,190 | 3,200 | 3,160 | 3,190 | 694,300 |
| 2019/06/07 | 3,155 | 3,185 | 3,145 | 3,155 | 308,500 |
| 2019/06/06 | 3,155 | 3,160 | 3,125 | 3,135 | 504,700 |
| 2019/06/05 | 3,190 | 3,200 | 3,150 | 3,170 | 503,800 |
| 2019/06/04 | 3,075 | 3,120 | 3,060 | 3,110 | 589,000 |
| 2019/06/03 | 3,100 | 3,110 | 3,055 | 3,085 | 543,400 |
| 2019/05/31 | 3,170 | 3,190 | 3,125 | 3,135 | 738,800 |
| 2019/05/30 | 3,140 | 3,205 | 3,130 | 3,205 | 388,800 |
| 2019/05/29 | 3,160 | 3,175 | 3,120 | 3,175 | 520,600 |
| 2019/05/28 | 3,170 | 3,230 | 3,165 | 3,205 | 1,428,000 |
| 2019/05/27 | 3,195 | 3,205 | 3,165 | 3,170 | 331,800 |
| 2019/05/24 | 3,180 | 3,195 | 3,120 | 3,170 | 590,600 |
| 2019/05/23 | 3,235 | 3,245 | 3,190 | 3,220 | 425,900 |
| 2019/05/22 | 3,215 | 3,265 | 3,205 | 3,260 | 454,500 |
| 2019/05/21 | 3,180 | 3,225 | 3,170 | 3,215 | 490,100 |
| 2019/05/20 | 3,285 | 3,290 | 3,235 | 3,240 | 374,600 |
| 2019/05/17 | 3,310 | 3,315 | 3,250 | 3,275 | 543,700 |
| 2019/05/16 | 3,285 | 3,290 | 3,250 | 3,280 | 508,100 |
| 2019/05/15 | 3,295 | 3,340 | 3,245 | 3,335 | 674,600 |
| 2019/05/14 | 3,240 | 3,285 | 3,205 | 3,285 | 513,600 |
| 2019/05/13 | 3,310 | 3,325 | 3,275 | 3,310 | 520,300 |
| 2019/05/10 | 3,345 | 3,355 | 3,280 | 3,310 | 780,600 |
| 2019/05/09 | 3,330 | 3,355 | 3,255 | 3,320 | 744,800 |
| 2019/05/08 | 3,415 | 3,415 | 3,330 | 3,350 | 714,400 |
| 2019/05/07 | 3,700 | 3,705 | 3,460 | 3,470 | 973,800 |
| 2019/04/26 | 3,670 | 3,695 | 3,635 | 3,680 | 551,100 |
| 2019/04/25 | 3,680 | 3,700 | 3,645 | 3,690 | 399,700 |
| 2019/04/24 | 3,725 | 3,735 | 3,660 | 3,675 | 606,200 |
| 2019/04/23 | 3,705 | 3,730 | 3,695 | 3,710 | 339,800 |
| 2019/04/22 | 3,665 | 3,705 | 3,665 | 3,680 | 174,400 |
| 2019/04/19 | 3,760 | 3,760 | 3,685 | 3,695 | 294,700 |
| 2019/04/18 | 3,710 | 3,720 | 3,665 | 3,675 | 488,700 |
| 2019/04/17 | 3,715 | 3,735 | 3,690 | 3,700 | 355,600 |
| 2019/04/16 | 3,745 | 3,750 | 3,690 | 3,695 | 489,800 |
| 2019/04/15 | 3,765 | 3,775 | 3,740 | 3,750 | 487,000 |
| 2019/04/12 | 3,690 | 3,695 | 3,645 | 3,685 | 776,000 |
| 2019/04/11 | 3,700 | 3,705 | 3,675 | 3,700 | 437,400 |
| 2019/04/10 | 3,670 | 3,730 | 3,660 | 3,725 | 746,500 |
| 2019/04/09 | 3,685 | 3,695 | 3,635 | 3,690 | 440,100 |
| 2019/04/08 | 3,725 | 3,725 | 3,670 | 3,685 | 447,400 |
| 2019/04/05 | 3,715 | 3,720 | 3,685 | 3,695 | 460,700 |
| 2019/04/04 | 3,670 | 3,700 | 3,655 | 3,680 | 428,700 |
| 2019/04/03 | 3,700 | 3,710 | 3,660 | 3,675 | 683,700 |
| 2019/04/02 | 3,745 | 3,755 | 3,700 | 3,715 | 614,700 |
| 2019/04/01 | 3,675 | 3,725 | 3,665 | 3,685 | 805,400 |
| 2019/03/29 | 3,595 | 3,615 | 3,565 | 3,605 | 651,600 |
| 2019/03/28 | 3,615 | 3,620 | 3,525 | 3,545 | 991,300 |
| 2019/03/27 | 3,680 | 3,695 | 3,600 | 3,650 | 881,100 |
| 2019/03/26 | 3,695 | 3,740 | 3,655 | 3,725 | 985,300 |
| 2019/03/25 | 3,705 | 3,705 | 3,600 | 3,630 | 608,600 |
| 2019/03/22 | 3,745 | 3,755 | 3,675 | 3,755 | 646,100 |
| 2019/03/20 | 3,700 | 3,710 | 3,665 | 3,705 | 533,900 |
| 2019/03/19 | 3,665 | 3,695 | 3,640 | 3,690 | 503,700 |
| 2019/03/18 | 3,620 | 3,645 | 3,595 | 3,635 | 487,600 |
| 2019/03/15 | 3,575 | 3,595 | 3,550 | 3,580 | 981,900 |
| 2019/03/14 | 3,570 | 3,590 | 3,550 | 3,560 | 503,200 |
| 2019/03/13 | 3,540 | 3,585 | 3,510 | 3,530 | 443,300 |
| 2019/03/12 | 3,510 | 3,585 | 3,475 | 3,570 | 542,700 |
| 2019/03/11 | 3,460 | 3,480 | 3,440 | 3,470 | 406,000 |
| 2019/03/08 | 3,555 | 3,560 | 3,435 | 3,450 | 1,317,500 |
| 2019/03/07 | 3,535 | 3,560 | 3,525 | 3,545 | 588,800 |
| 2019/03/06 | 3,550 | 3,580 | 3,535 | 3,555 | 427,100 |
| 2019/03/05 | 3,565 | 3,580 | 3,545 | 3,565 | 380,200 |
| 2019/03/04 | 3,605 | 3,615 | 3,575 | 3,605 | 653,300 |
| 2019/03/01 | 3,530 | 3,575 | 3,515 | 3,550 | 709,500 |
| 2019/02/28 | 3,580 | 3,590 | 3,520 | 3,535 | 813,500 |
| 2019/02/27 | 3,575 | 3,585 | 3,550 | 3,570 | 518,600 |
| 2019/02/26 | 3,570 | 3,600 | 3,530 | 3,555 | 477,300 |
| 2019/02/25 | 3,615 | 3,615 | 3,570 | 3,575 | 353,300 |
| 2019/02/22 | 3,570 | 3,585 | 3,520 | 3,575 | 432,500 |
| 2019/02/21 | 3,585 | 3,600 | 3,510 | 3,580 | 629,800 |
| 2019/02/20 | 3,590 | 3,645 | 3,585 | 3,615 | 438,300 |
| 2019/02/19 | 3,565 | 3,605 | 3,550 | 3,590 | 490,200 |
| 2019/02/18 | 3,580 | 3,590 | 3,550 | 3,570 | 542,200 |
| 2019/02/15 | 3,465 | 3,490 | 3,430 | 3,470 | 515,800 |
| 2019/02/14 | 3,505 | 3,540 | 3,495 | 3,495 | 641,200 |
| 2019/02/13 | 3,430 | 3,500 | 3,410 | 3,485 | 578,400 |
| 2019/02/12 | 3,245 | 3,450 | 3,245 | 3,405 | 1,198,800 |
| 2019/02/08 | 3,320 | 3,330 | 3,215 | 3,220 | 1,295,000 |
| 2019/02/07 | 3,435 | 3,440 | 3,335 | 3,340 | 1,018,700 |
| 2019/02/06 | 3,490 | 3,520 | 3,460 | 3,485 | 518,700 |
| 2019/02/05 | 3,465 | 3,495 | 3,430 | 3,480 | 450,700 |
| 2019/02/04 | 3,445 | 3,515 | 3,440 | 3,470 | 549,900 |
| 2019/02/01 | 3,455 | 3,470 | 3,410 | 3,435 | 602,100 |
| 2019/01/31 | 3,500 | 3,505 | 3,450 | 3,460 | 694,900 |
| 2019/01/30 | 3,450 | 3,475 | 3,440 | 3,440 | 680,600 |
| 2019/01/29 | 3,445 | 3,450 | 3,405 | 3,450 | 578,300 |
| 2019/01/28 | 3,505 | 3,505 | 3,440 | 3,445 | 344,400 |
| 2019/01/25 | 3,455 | 3,515 | 3,450 | 3,500 | 507,800 |
| 2019/01/24 | 3,430 | 3,475 | 3,405 | 3,460 | 392,100 |
| 2019/01/23 | 3,395 | 3,455 | 3,380 | 3,435 | 487,000 |
| 2019/01/22 | 3,490 | 3,490 | 3,425 | 3,440 | 448,200 |
| 2019/01/21 | 3,470 | 3,485 | 3,430 | 3,485 | 383,500 |
| 2019/01/18 | 3,385 | 3,460 | 3,365 | 3,430 | 595,600 |
| 2019/01/17 | 3,320 | 3,395 | 3,310 | 3,390 | 566,100 |
| 2019/01/16 | 3,385 | 3,385 | 3,310 | 3,325 | 434,000 |
| 2019/01/15 | 3,320 | 3,385 | 3,290 | 3,370 | 778,900 |
| 2019/01/11 | 3,350 | 3,370 | 3,330 | 3,355 | 824,100 |
| 2019/01/10 | 3,335 | 3,350 | 3,285 | 3,330 | 615,100 |
| 2019/01/09 | 3,305 | 3,370 | 3,305 | 3,370 | 608,000 |
| 2019/01/08 | 3,280 | 3,305 | 3,240 | 3,260 | 773,300 |
| 2019/01/07 | 3,330 | 3,360 | 3,265 | 3,280 | 803,900 |
| 2019/01/04 | 3,175 | 3,210 | 3,110 | 3,190 | 850,100 |