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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,300 | 5,340 | 5,280 | 5,300 | 443,200 |
| 2021/12/29 | 5,380 | 5,410 | 5,290 | 5,330 | 355,500 |
| 2021/12/28 | 5,360 | 5,380 | 5,330 | 5,380 | 489,500 |
| 2021/12/27 | 5,370 | 5,370 | 5,260 | 5,280 | 558,900 |
| 2021/12/24 | 5,400 | 5,420 | 5,350 | 5,390 | 407,700 |
| 2021/12/23 | 5,300 | 5,350 | 5,280 | 5,340 | 600,100 |
| 2021/12/22 | 5,220 | 5,280 | 5,190 | 5,220 | 607,400 |
| 2021/12/21 | 5,180 | 5,240 | 5,140 | 5,200 | 748,500 |
| 2021/12/20 | 5,160 | 5,220 | 5,030 | 5,050 | 955,000 |
| 2021/12/17 | 5,300 | 5,320 | 5,220 | 5,260 | 1,318,300 |
| 2021/12/16 | 5,270 | 5,320 | 5,210 | 5,300 | 1,018,700 |
| 2021/12/15 | 5,000 | 5,190 | 4,960 | 5,170 | 1,506,700 |
| 2021/12/14 | 4,895 | 4,915 | 4,855 | 4,885 | 685,100 |
| 2021/12/13 | 4,965 | 5,010 | 4,960 | 4,965 | 579,500 |
| 2021/12/10 | 4,975 | 5,040 | 4,945 | 4,960 | 1,155,400 |
| 2021/12/09 | 5,050 | 5,070 | 4,915 | 4,915 | 755,400 |
| 2021/12/08 | 5,060 | 5,090 | 5,000 | 5,060 | 661,000 |
| 2021/12/07 | 4,995 | 5,100 | 4,970 | 5,060 | 903,600 |
| 2021/12/06 | 4,945 | 4,995 | 4,890 | 4,915 | 510,200 |
| 2021/12/03 | 4,950 | 4,975 | 4,865 | 4,950 | 707,800 |
| 2021/12/02 | 4,905 | 4,980 | 4,900 | 4,900 | 797,400 |
| 2021/12/01 | 4,930 | 5,060 | 4,900 | 4,985 | 1,097,300 |
| 2021/11/30 | 5,140 | 5,160 | 4,950 | 4,955 | 2,118,600 |
| 2021/11/29 | 5,120 | 5,140 | 5,040 | 5,040 | 839,000 |
| 2021/11/26 | 5,400 | 5,400 | 5,160 | 5,200 | 941,700 |
| 2021/11/25 | 5,440 | 5,490 | 5,400 | 5,440 | 376,200 |
| 2021/11/24 | 5,600 | 5,660 | 5,390 | 5,410 | 894,100 |
| 2021/11/22 | 5,430 | 5,550 | 5,410 | 5,520 | 521,100 |
| 2021/11/19 | 5,410 | 5,480 | 5,400 | 5,470 | 510,400 |
| 2021/11/18 | 5,300 | 5,390 | 5,300 | 5,340 | 449,800 |
| 2021/11/17 | 5,420 | 5,420 | 5,350 | 5,360 | 589,800 |
| 2021/11/16 | 5,340 | 5,410 | 5,320 | 5,370 | 494,300 |
| 2021/11/15 | 5,400 | 5,410 | 5,290 | 5,320 | 397,600 |
| 2021/11/12 | 5,400 | 5,410 | 5,340 | 5,400 | 759,600 |
| 2021/11/11 | 5,230 | 5,350 | 5,210 | 5,340 | 640,600 |
| 2021/11/10 | 5,200 | 5,220 | 5,150 | 5,170 | 473,200 |
| 2021/11/09 | 5,260 | 5,330 | 5,180 | 5,200 | 743,600 |
| 2021/11/08 | 5,250 | 5,310 | 5,210 | 5,290 | 680,300 |
| 2021/11/05 | 5,190 | 5,210 | 5,140 | 5,150 | 630,300 |
| 2021/11/04 | 5,190 | 5,210 | 5,110 | 5,190 | 840,600 |
| 2021/11/02 | 5,180 | 5,180 | 5,080 | 5,120 | 939,300 |
| 2021/11/01 | 5,220 | 5,340 | 5,200 | 5,280 | 1,434,600 |
| 2021/10/29 | 4,960 | 4,995 | 4,845 | 4,930 | 814,400 |
| 2021/10/28 | 4,940 | 4,965 | 4,870 | 4,930 | 598,700 |
| 2021/10/27 | 5,000 | 5,070 | 4,995 | 5,040 | 546,700 |
| 2021/10/26 | 5,020 | 5,110 | 5,000 | 5,050 | 827,700 |
| 2021/10/25 | 4,905 | 4,990 | 4,900 | 4,945 | 552,100 |
| 2021/10/22 | 4,890 | 4,940 | 4,845 | 4,885 | 615,700 |
| 2021/10/21 | 5,090 | 5,100 | 4,950 | 4,960 | 467,000 |
| 2021/10/20 | 5,130 | 5,180 | 5,020 | 5,050 | 881,200 |
| 2021/10/19 | 5,100 | 5,180 | 5,070 | 5,110 | 1,285,300 |
| 2021/10/18 | 5,000 | 5,030 | 4,925 | 4,990 | 756,600 |
| 2021/10/15 | 5,020 | 5,030 | 4,895 | 4,945 | 979,800 |
| 2021/10/14 | 4,950 | 5,010 | 4,905 | 5,000 | 848,200 |
| 2021/10/13 | 4,950 | 5,030 | 4,900 | 4,935 | 901,500 |
| 2021/10/12 | 4,800 | 4,925 | 4,790 | 4,895 | 813,300 |
| 2021/10/11 | 4,620 | 4,830 | 4,620 | 4,820 | 809,400 |
| 2021/10/08 | 4,595 | 4,690 | 4,595 | 4,600 | 742,600 |
| 2021/10/07 | 4,500 | 4,605 | 4,485 | 4,530 | 545,200 |
| 2021/10/06 | 4,580 | 4,640 | 4,460 | 4,505 | 877,400 |
| 2021/10/05 | 4,550 | 4,595 | 4,495 | 4,580 | 655,300 |
| 2021/10/04 | 4,665 | 4,680 | 4,605 | 4,620 | 547,200 |
| 2021/10/01 | 4,670 | 4,680 | 4,575 | 4,595 | 751,500 |
| 2021/09/30 | 4,785 | 4,820 | 4,755 | 4,755 | 1,331,900 |
| 2021/09/29 | 4,750 | 4,795 | 4,695 | 4,740 | 780,400 |
| 2021/09/28 | 4,850 | 4,895 | 4,820 | 4,885 | 884,200 |
| 2021/09/27 | 4,795 | 4,890 | 4,790 | 4,850 | 532,300 |
| 2021/09/24 | 4,840 | 4,845 | 4,770 | 4,775 | 642,800 |
| 2021/09/22 | 4,750 | 4,755 | 4,670 | 4,700 | 527,000 |
| 2021/09/21 | 4,800 | 4,810 | 4,740 | 4,775 | 733,600 |
| 2021/09/17 | 4,935 | 4,970 | 4,890 | 4,900 | 1,150,200 |
| 2021/09/16 | 4,935 | 4,970 | 4,900 | 4,920 | 600,300 |
| 2021/09/15 | 4,935 | 4,975 | 4,880 | 4,900 | 641,800 |
| 2021/09/14 | 4,985 | 5,040 | 4,975 | 5,010 | 788,800 |
| 2021/09/13 | 4,945 | 4,965 | 4,895 | 4,955 | 673,300 |
| 2021/09/10 | 4,940 | 5,020 | 4,935 | 4,980 | 1,265,200 |
| 2021/09/09 | 4,975 | 5,020 | 4,960 | 4,965 | 744,100 |
| 2021/09/08 | 4,950 | 5,020 | 4,945 | 5,000 | 1,306,000 |
| 2021/09/07 | 5,100 | 5,100 | 4,990 | 5,000 | 735,900 |
| 2021/09/06 | 5,050 | 5,050 | 5,010 | 5,030 | 725,600 |
| 2021/09/03 | 4,935 | 4,955 | 4,890 | 4,950 | 805,500 |
| 2021/09/02 | 4,900 | 4,940 | 4,825 | 4,870 | 717,300 |
| 2021/09/01 | 4,880 | 4,900 | 4,850 | 4,875 | 745,600 |
| 2021/08/31 | 4,755 | 4,875 | 4,745 | 4,865 | 933,900 |
| 2021/08/30 | 4,700 | 4,800 | 4,690 | 4,800 | 650,100 |
| 2021/08/27 | 4,685 | 4,690 | 4,575 | 4,610 | 809,500 |
| 2021/08/26 | 4,775 | 4,780 | 4,665 | 4,695 | 739,700 |
| 2021/08/25 | 4,800 | 4,845 | 4,745 | 4,760 | 751,800 |
| 2021/08/24 | 4,755 | 4,785 | 4,710 | 4,730 | 792,500 |
| 2021/08/23 | 4,790 | 4,860 | 4,725 | 4,750 | 933,700 |
| 2021/08/20 | 4,975 | 4,985 | 4,730 | 4,740 | 1,250,900 |
| 2021/08/19 | 5,220 | 5,220 | 5,020 | 5,050 | 920,500 |
| 2021/08/18 | 5,200 | 5,320 | 5,190 | 5,280 | 397,900 |
| 2021/08/17 | 5,360 | 5,380 | 5,270 | 5,280 | 467,200 |
| 2021/08/16 | 5,390 | 5,420 | 5,310 | 5,340 | 543,900 |
| 2021/08/13 | 5,500 | 5,500 | 5,410 | 5,470 | 569,100 |
| 2021/08/12 | 5,490 | 5,500 | 5,420 | 5,450 | 341,000 |
| 2021/08/11 | 5,450 | 5,470 | 5,410 | 5,440 | 526,100 |
| 2021/08/10 | 5,470 | 5,520 | 5,380 | 5,380 | 409,200 |
| 2021/08/06 | 5,410 | 5,490 | 5,400 | 5,460 | 277,200 |
| 2021/08/05 | 5,390 | 5,460 | 5,380 | 5,440 | 368,000 |
| 2021/08/04 | 5,520 | 5,530 | 5,400 | 5,420 | 582,400 |
| 2021/08/03 | 5,270 | 5,480 | 5,260 | 5,470 | 655,600 |
| 2021/08/02 | 5,290 | 5,440 | 5,240 | 5,360 | 769,300 |
| 2021/07/30 | 5,240 | 5,240 | 5,120 | 5,140 | 745,000 |
| 2021/07/29 | 5,190 | 5,270 | 5,190 | 5,240 | 357,800 |
| 2021/07/28 | 5,220 | 5,280 | 5,210 | 5,220 | 446,100 |
| 2021/07/27 | 5,310 | 5,330 | 5,230 | 5,250 | 602,300 |
| 2021/07/26 | 5,270 | 5,310 | 5,220 | 5,250 | 466,800 |
| 2021/07/21 | 5,170 | 5,230 | 5,120 | 5,120 | 638,200 |
| 2021/07/20 | 5,100 | 5,100 | 5,030 | 5,030 | 518,600 |
| 2021/07/19 | 5,200 | 5,220 | 5,150 | 5,170 | 451,400 |
| 2021/07/16 | 5,180 | 5,320 | 5,180 | 5,260 | 675,500 |
| 2021/07/15 | 5,170 | 5,200 | 5,140 | 5,170 | 509,900 |
| 2021/07/14 | 5,280 | 5,310 | 5,190 | 5,190 | 753,500 |
| 2021/07/13 | 5,290 | 5,370 | 5,280 | 5,340 | 386,500 |
| 2021/07/12 | 5,270 | 5,270 | 5,210 | 5,240 | 640,600 |
| 2021/07/09 | 4,990 | 5,110 | 4,960 | 5,090 | 976,200 |
| 2021/07/08 | 5,170 | 5,220 | 5,120 | 5,120 | 647,900 |
| 2021/07/07 | 5,110 | 5,200 | 5,100 | 5,200 | 567,800 |
| 2021/07/06 | 5,290 | 5,350 | 5,250 | 5,280 | 308,500 |
| 2021/07/05 | 5,250 | 5,270 | 5,210 | 5,240 | 208,100 |
| 2021/07/02 | 5,190 | 5,270 | 5,190 | 5,250 | 424,500 |
| 2021/07/01 | 5,250 | 5,300 | 5,160 | 5,200 | 408,800 |
| 2021/06/30 | 5,230 | 5,290 | 5,230 | 5,250 | 434,800 |
| 2021/06/29 | 5,240 | 5,270 | 5,180 | 5,230 | 511,700 |
| 2021/06/28 | 5,400 | 5,400 | 5,280 | 5,300 | 494,500 |
| 2021/06/25 | 5,430 | 5,460 | 5,380 | 5,420 | 363,400 |
| 2021/06/24 | 5,350 | 5,390 | 5,310 | 5,330 | 357,200 |
| 2021/06/23 | 5,310 | 5,390 | 5,270 | 5,350 | 432,000 |
| 2021/06/22 | 5,250 | 5,290 | 5,160 | 5,270 | 661,400 |
| 2021/06/21 | 5,210 | 5,220 | 5,010 | 5,060 | 847,800 |
| 2021/06/18 | 5,260 | 5,440 | 5,220 | 5,370 | 1,288,400 |
| 2021/06/17 | 5,440 | 5,450 | 5,340 | 5,360 | 537,700 |
| 2021/06/16 | 5,480 | 5,500 | 5,430 | 5,460 | 464,900 |
| 2021/06/15 | 5,430 | 5,460 | 5,400 | 5,430 | 592,000 |
| 2021/06/14 | 5,360 | 5,450 | 5,320 | 5,410 | 761,100 |
| 2021/06/11 | 5,250 | 5,280 | 5,150 | 5,260 | 789,400 |
| 2021/06/10 | 5,160 | 5,230 | 5,140 | 5,200 | 484,800 |
| 2021/06/09 | 5,210 | 5,240 | 5,110 | 5,180 | 629,100 |
| 2021/06/08 | 5,080 | 5,130 | 5,030 | 5,070 | 296,000 |
| 2021/06/07 | 5,100 | 5,130 | 5,050 | 5,080 | 307,000 |
| 2021/06/04 | 5,110 | 5,130 | 5,020 | 5,080 | 404,800 |
| 2021/06/03 | 5,100 | 5,180 | 5,100 | 5,100 | 326,500 |
| 2021/06/02 | 4,915 | 5,140 | 4,915 | 5,140 | 673,300 |
| 2021/06/01 | 4,950 | 4,985 | 4,885 | 4,965 | 427,400 |
| 2021/05/31 | 4,980 | 4,980 | 4,875 | 4,905 | 585,700 |
| 2021/05/28 | 4,855 | 5,040 | 4,835 | 5,040 | 1,405,500 |
| 2021/05/27 | 5,040 | 5,050 | 4,715 | 4,715 | 921,200 |
| 2021/05/26 | 5,020 | 5,110 | 5,010 | 5,070 | 473,800 |
| 2021/05/25 | 5,050 | 5,090 | 4,985 | 5,090 | 453,600 |
| 2021/05/24 | 4,920 | 5,050 | 4,915 | 5,010 | 331,800 |
| 2021/05/21 | 4,855 | 4,935 | 4,850 | 4,920 | 505,800 |
| 2021/05/20 | 4,760 | 4,815 | 4,735 | 4,805 | 395,700 |
| 2021/05/19 | 4,840 | 4,890 | 4,785 | 4,810 | 567,200 |
| 2021/05/18 | 4,895 | 4,980 | 4,810 | 4,980 | 604,600 |
| 2021/05/17 | 4,920 | 4,950 | 4,800 | 4,880 | 444,300 |
| 2021/05/14 | 4,920 | 4,950 | 4,850 | 4,900 | 671,100 |
| 2021/05/13 | 4,895 | 4,970 | 4,825 | 4,850 | 453,100 |
| 2021/05/12 | 5,010 | 5,050 | 4,845 | 4,910 | 634,700 |
| 2021/05/11 | 5,120 | 5,170 | 4,975 | 4,995 | 590,200 |
| 2021/05/10 | 4,990 | 5,140 | 4,970 | 5,110 | 604,800 |
| 2021/05/07 | 4,920 | 4,990 | 4,885 | 4,990 | 735,100 |
| 2021/05/06 | 4,690 | 4,905 | 4,680 | 4,905 | 968,000 |
| 2021/04/30 | 4,800 | 4,845 | 4,600 | 4,620 | 859,000 |
| 2021/04/28 | 4,765 | 4,775 | 4,685 | 4,745 | 616,100 |
| 2021/04/27 | 4,710 | 4,750 | 4,665 | 4,710 | 392,400 |
| 2021/04/26 | 4,770 | 4,805 | 4,710 | 4,755 | 378,000 |
| 2021/04/23 | 4,760 | 4,790 | 4,715 | 4,755 | 304,900 |
| 2021/04/22 | 4,715 | 4,785 | 4,690 | 4,775 | 504,000 |
| 2021/04/21 | 4,595 | 4,665 | 4,580 | 4,650 | 629,400 |
| 2021/04/20 | 4,780 | 4,795 | 4,695 | 4,730 | 671,400 |
| 2021/04/19 | 4,800 | 4,835 | 4,770 | 4,835 | 407,100 |
| 2021/04/16 | 4,840 | 4,840 | 4,755 | 4,800 | 464,800 |
| 2021/04/15 | 4,815 | 4,870 | 4,790 | 4,800 | 374,400 |
| 2021/04/14 | 4,850 | 4,850 | 4,770 | 4,795 | 410,400 |
| 2021/04/13 | 4,900 | 4,935 | 4,860 | 4,870 | 590,600 |
| 2021/04/12 | 4,850 | 4,890 | 4,810 | 4,810 | 484,200 |
| 2021/04/09 | 4,830 | 4,890 | 4,800 | 4,805 | 685,800 |
| 2021/04/08 | 4,765 | 4,800 | 4,740 | 4,770 | 496,100 |
| 2021/04/07 | 4,685 | 4,840 | 4,685 | 4,830 | 835,300 |
| 2021/04/06 | 4,735 | 4,740 | 4,645 | 4,665 | 531,800 |
| 2021/04/05 | 4,685 | 4,750 | 4,640 | 4,740 | 508,000 |
| 2021/04/02 | 4,635 | 4,650 | 4,575 | 4,620 | 499,500 |
| 2021/04/01 | 4,700 | 4,700 | 4,610 | 4,635 | 541,300 |
| 2021/03/31 | 4,685 | 4,725 | 4,645 | 4,645 | 729,900 |
| 2021/03/30 | 4,665 | 4,725 | 4,635 | 4,720 | 513,000 |
| 2021/03/29 | 4,780 | 4,805 | 4,710 | 4,755 | 928,100 |
| 2021/03/26 | 4,735 | 4,805 | 4,695 | 4,710 | 737,400 |
| 2021/03/25 | 4,625 | 4,725 | 4,615 | 4,700 | 578,000 |
| 2021/03/24 | 4,590 | 4,620 | 4,535 | 4,555 | 675,600 |
| 2021/03/23 | 4,820 | 4,825 | 4,695 | 4,695 | 642,400 |
| 2021/03/22 | 4,900 | 4,925 | 4,725 | 4,755 | 1,002,900 |
| 2021/03/19 | 4,880 | 4,975 | 4,870 | 4,955 | 873,700 |
| 2021/03/18 | 4,870 | 4,965 | 4,845 | 4,925 | 898,400 |
| 2021/03/17 | 4,720 | 4,825 | 4,715 | 4,800 | 622,000 |
| 2021/03/16 | 4,825 | 4,855 | 4,760 | 4,790 | 633,100 |
| 2021/03/15 | 4,825 | 4,870 | 4,785 | 4,810 | 578,600 |
| 2021/03/12 | 4,710 | 4,795 | 4,655 | 4,790 | 1,397,600 |
| 2021/03/11 | 4,690 | 4,785 | 4,680 | 4,720 | 866,200 |
| 2021/03/10 | 4,625 | 4,680 | 4,575 | 4,670 | 696,800 |
| 2021/03/09 | 4,655 | 4,675 | 4,580 | 4,670 | 643,900 |
| 2021/03/08 | 4,580 | 4,675 | 4,535 | 4,565 | 685,400 |
| 2021/03/05 | 4,535 | 4,565 | 4,445 | 4,545 | 622,000 |
| 2021/03/04 | 4,575 | 4,600 | 4,480 | 4,540 | 797,900 |
| 2021/03/03 | 4,590 | 4,635 | 4,565 | 4,630 | 482,900 |
| 2021/03/02 | 4,665 | 4,670 | 4,520 | 4,560 | 625,800 |
| 2021/03/01 | 4,595 | 4,645 | 4,545 | 4,635 | 580,200 |
| 2021/02/26 | 4,610 | 4,625 | 4,455 | 4,460 | 1,052,200 |
| 2021/02/25 | 4,690 | 4,750 | 4,630 | 4,700 | 777,700 |
| 2021/02/24 | 4,630 | 4,650 | 4,540 | 4,550 | 776,100 |
| 2021/02/22 | 4,605 | 4,675 | 4,585 | 4,605 | 536,000 |
| 2021/02/19 | 4,595 | 4,610 | 4,505 | 4,550 | 563,500 |
| 2021/02/18 | 4,790 | 4,840 | 4,575 | 4,595 | 988,300 |
| 2021/02/17 | 4,790 | 4,835 | 4,735 | 4,810 | 524,000 |
| 2021/02/16 | 4,745 | 4,795 | 4,720 | 4,750 | 757,100 |
| 2021/02/15 | 4,590 | 4,715 | 4,590 | 4,715 | 499,700 |
| 2021/02/12 | 4,595 | 4,595 | 4,500 | 4,565 | 825,600 |
| 2021/02/10 | 4,640 | 4,700 | 4,600 | 4,610 | 689,700 |
| 2021/02/09 | 4,740 | 4,770 | 4,670 | 4,710 | 718,800 |
| 2021/02/08 | 4,570 | 4,760 | 4,570 | 4,710 | 900,800 |
| 2021/02/05 | 4,595 | 4,610 | 4,515 | 4,530 | 690,400 |
| 2021/02/04 | 4,445 | 4,545 | 4,425 | 4,470 | 684,600 |
| 2021/02/03 | 4,335 | 4,485 | 4,330 | 4,480 | 978,000 |
| 2021/02/02 | 4,125 | 4,270 | 4,115 | 4,255 | 784,100 |
| 2021/02/01 | 4,080 | 4,200 | 4,080 | 4,125 | 533,400 |
| 2021/01/29 | 4,145 | 4,195 | 4,085 | 4,085 | 805,700 |
| 2021/01/28 | 4,050 | 4,215 | 4,050 | 4,160 | 2,596,600 |
| 2021/01/27 | 4,200 | 4,250 | 4,190 | 4,240 | 903,700 |
| 2021/01/26 | 4,245 | 4,275 | 4,190 | 4,200 | 923,300 |
| 2021/01/25 | 4,335 | 4,335 | 4,240 | 4,280 | 850,400 |
| 2021/01/22 | 4,355 | 4,390 | 4,330 | 4,350 | 684,600 |
| 2021/01/21 | 4,365 | 4,435 | 4,365 | 4,410 | 647,300 |
| 2021/01/20 | 4,345 | 4,400 | 4,315 | 4,385 | 548,800 |
| 2021/01/19 | 4,315 | 4,400 | 4,305 | 4,320 | 567,200 |
| 2021/01/18 | 4,280 | 4,300 | 4,235 | 4,300 | 417,600 |
| 2021/01/15 | 4,390 | 4,410 | 4,330 | 4,350 | 546,300 |
| 2021/01/14 | 4,340 | 4,440 | 4,330 | 4,410 | 792,400 |
| 2021/01/13 | 4,275 | 4,385 | 4,255 | 4,370 | 793,500 |
| 2021/01/12 | 4,290 | 4,340 | 4,270 | 4,300 | 927,600 |
| 2021/01/08 | 4,335 | 4,405 | 4,280 | 4,400 | 1,209,400 |
| 2021/01/07 | 4,170 | 4,290 | 4,170 | 4,265 | 982,900 |
| 2021/01/06 | 4,045 | 4,085 | 4,020 | 4,050 | 436,900 |
| 2021/01/05 | 4,030 | 4,075 | 3,995 | 4,020 | 576,200 |
| 2021/01/04 | 4,175 | 4,185 | 4,050 | 4,065 | 544,900 |