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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,935 | 4,940 | 4,865 | 4,885 | 591,600 |
| 2022/12/29 | 4,845 | 4,890 | 4,810 | 4,890 | 693,400 |
| 2022/12/28 | 4,855 | 4,900 | 4,835 | 4,895 | 431,000 |
| 2022/12/27 | 4,935 | 4,945 | 4,855 | 4,875 | 480,600 |
| 2022/12/26 | 4,890 | 4,915 | 4,865 | 4,905 | 301,000 |
| 2022/12/23 | 4,885 | 4,890 | 4,835 | 4,860 | 726,000 |
| 2022/12/22 | 5,010 | 5,030 | 4,950 | 4,955 | 892,900 |
| 2022/12/21 | 5,100 | 5,100 | 4,920 | 4,935 | 1,180,100 |
| 2022/12/20 | 5,240 | 5,290 | 5,050 | 5,110 | 902,400 |
| 2022/12/19 | 5,270 | 5,270 | 5,140 | 5,200 | 812,100 |
| 2022/12/16 | 5,290 | 5,350 | 5,290 | 5,320 | 813,400 |
| 2022/12/15 | 5,340 | 5,400 | 5,320 | 5,390 | 346,500 |
| 2022/12/14 | 5,400 | 5,410 | 5,360 | 5,380 | 482,700 |
| 2022/12/13 | 5,370 | 5,380 | 5,310 | 5,340 | 471,600 |
| 2022/12/12 | 5,340 | 5,380 | 5,300 | 5,310 | 403,600 |
| 2022/12/09 | 5,320 | 5,380 | 5,300 | 5,330 | 874,000 |
| 2022/12/08 | 5,220 | 5,260 | 5,190 | 5,250 | 575,900 |
| 2022/12/07 | 5,200 | 5,290 | 5,180 | 5,210 | 728,600 |
| 2022/12/06 | 5,120 | 5,250 | 5,120 | 5,230 | 683,900 |
| 2022/12/05 | 5,130 | 5,180 | 5,110 | 5,130 | 552,400 |
| 2022/12/02 | 5,230 | 5,240 | 5,100 | 5,150 | 906,700 |
| 2022/12/01 | 5,310 | 5,330 | 5,260 | 5,280 | 727,000 |
| 2022/11/30 | 5,200 | 5,260 | 5,160 | 5,230 | 1,074,500 |
| 2022/11/29 | 5,230 | 5,250 | 5,150 | 5,210 | 688,600 |
| 2022/11/28 | 5,240 | 5,270 | 5,190 | 5,230 | 713,600 |
| 2022/11/25 | 5,270 | 5,270 | 5,170 | 5,190 | 456,200 |
| 2022/11/24 | 5,220 | 5,270 | 5,180 | 5,270 | 601,200 |
| 2022/11/22 | 5,140 | 5,210 | 5,130 | 5,160 | 609,000 |
| 2022/11/21 | 5,060 | 5,130 | 5,040 | 5,120 | 368,400 |
| 2022/11/18 | 5,070 | 5,110 | 5,040 | 5,070 | 541,200 |
| 2022/11/17 | 5,040 | 5,090 | 5,020 | 5,050 | 622,100 |
| 2022/11/16 | 5,150 | 5,180 | 5,100 | 5,110 | 570,500 |
| 2022/11/15 | 5,160 | 5,190 | 5,100 | 5,150 | 644,600 |
| 2022/11/14 | 5,180 | 5,190 | 5,130 | 5,150 | 450,700 |
| 2022/11/11 | 5,240 | 5,240 | 5,140 | 5,220 | 1,008,600 |
| 2022/11/10 | 5,100 | 5,120 | 5,070 | 5,070 | 474,900 |
| 2022/11/09 | 5,150 | 5,170 | 5,100 | 5,130 | 543,300 |
| 2022/11/08 | 5,140 | 5,180 | 5,100 | 5,150 | 667,600 |
| 2022/11/07 | 5,120 | 5,130 | 5,060 | 5,110 | 513,900 |
| 2022/11/04 | 4,970 | 5,100 | 4,970 | 5,090 | 857,800 |
| 2022/11/02 | 4,985 | 5,090 | 4,965 | 5,040 | 780,800 |
| 2022/11/01 | 5,000 | 5,050 | 4,970 | 5,020 | 780,600 |
| 2022/10/31 | 4,920 | 5,050 | 4,895 | 5,000 | 1,841,200 |
| 2022/10/28 | 4,610 | 4,665 | 4,585 | 4,625 | 2,087,600 |
| 2022/10/27 | 4,780 | 4,780 | 4,665 | 4,680 | 576,500 |
| 2022/10/26 | 4,790 | 4,830 | 4,760 | 4,800 | 635,600 |
| 2022/10/25 | 4,695 | 4,775 | 4,675 | 4,765 | 665,100 |
| 2022/10/24 | 4,720 | 4,725 | 4,640 | 4,640 | 474,600 |
| 2022/10/21 | 4,595 | 4,630 | 4,580 | 4,595 | 503,500 |
| 2022/10/20 | 4,655 | 4,685 | 4,610 | 4,640 | 585,700 |
| 2022/10/19 | 4,695 | 4,735 | 4,680 | 4,710 | 428,200 |
| 2022/10/18 | 4,750 | 4,750 | 4,665 | 4,705 | 695,700 |
| 2022/10/17 | 4,610 | 4,640 | 4,590 | 4,630 | 505,600 |
| 2022/10/14 | 4,645 | 4,740 | 4,630 | 4,710 | 936,300 |
| 2022/10/13 | 4,600 | 4,600 | 4,560 | 4,575 | 461,800 |
| 2022/10/12 | 4,660 | 4,670 | 4,580 | 4,615 | 591,700 |
| 2022/10/11 | 4,690 | 4,720 | 4,645 | 4,665 | 729,500 |
| 2022/10/07 | 4,745 | 4,780 | 4,730 | 4,760 | 564,700 |
| 2022/10/06 | 4,805 | 4,870 | 4,795 | 4,815 | 691,800 |
| 2022/10/05 | 4,870 | 4,900 | 4,780 | 4,795 | 817,500 |
| 2022/10/04 | 4,695 | 4,810 | 4,680 | 4,800 | 920,400 |
| 2022/10/03 | 4,450 | 4,580 | 4,450 | 4,580 | 705,000 |
| 2022/09/30 | 4,540 | 4,590 | 4,420 | 4,480 | 1,478,000 |
| 2022/09/29 | 4,640 | 4,665 | 4,540 | 4,610 | 805,600 |
| 2022/09/28 | 4,650 | 4,725 | 4,545 | 4,600 | 1,050,100 |
| 2022/09/27 | 4,680 | 4,750 | 4,670 | 4,695 | 698,000 |
| 2022/09/26 | 4,800 | 4,800 | 4,625 | 4,635 | 980,400 |
| 2022/09/22 | 4,805 | 4,900 | 4,795 | 4,885 | 620,000 |
| 2022/09/21 | 4,880 | 4,890 | 4,825 | 4,825 | 647,800 |
| 2022/09/20 | 4,970 | 5,020 | 4,915 | 4,935 | 544,800 |
| 2022/09/16 | 4,900 | 4,925 | 4,875 | 4,905 | 776,800 |
| 2022/09/15 | 4,955 | 4,960 | 4,915 | 4,955 | 459,700 |
| 2022/09/14 | 4,960 | 5,010 | 4,920 | 4,955 | 851,500 |
| 2022/09/13 | 5,060 | 5,090 | 5,050 | 5,060 | 359,100 |
| 2022/09/12 | 5,060 | 5,080 | 5,010 | 5,070 | 411,300 |
| 2022/09/09 | 4,950 | 4,995 | 4,910 | 4,990 | 1,174,400 |
| 2022/09/08 | 4,840 | 4,935 | 4,810 | 4,920 | 750,100 |
| 2022/09/07 | 4,765 | 4,800 | 4,730 | 4,790 | 533,800 |
| 2022/09/06 | 4,790 | 4,820 | 4,750 | 4,800 | 386,800 |
| 2022/09/05 | 4,770 | 4,805 | 4,730 | 4,790 | 512,400 |
| 2022/09/02 | 4,770 | 4,785 | 4,725 | 4,750 | 499,800 |
| 2022/09/01 | 4,860 | 4,885 | 4,765 | 4,770 | 682,600 |
| 2022/08/31 | 4,910 | 4,960 | 4,885 | 4,905 | 709,800 |
| 2022/08/30 | 4,955 | 5,000 | 4,920 | 5,000 | 566,100 |
| 2022/08/29 | 4,900 | 4,910 | 4,840 | 4,885 | 646,400 |
| 2022/08/26 | 4,975 | 5,040 | 4,965 | 5,000 | 614,700 |
| 2022/08/25 | 4,965 | 4,965 | 4,895 | 4,905 | 509,600 |
| 2022/08/24 | 4,900 | 4,990 | 4,870 | 4,955 | 1,018,000 |
| 2022/08/23 | 4,765 | 4,805 | 4,750 | 4,760 | 554,400 |
| 2022/08/22 | 4,780 | 4,845 | 4,765 | 4,830 | 686,500 |
| 2022/08/19 | 4,810 | 4,810 | 4,765 | 4,785 | 470,200 |
| 2022/08/18 | 4,765 | 4,800 | 4,755 | 4,765 | 339,000 |
| 2022/08/17 | 4,780 | 4,835 | 4,770 | 4,835 | 637,400 |
| 2022/08/16 | 4,785 | 4,785 | 4,715 | 4,735 | 411,200 |
| 2022/08/15 | 4,785 | 4,785 | 4,745 | 4,760 | 359,200 |
| 2022/08/12 | 4,730 | 4,770 | 4,695 | 4,765 | 1,162,700 |
| 2022/08/10 | 4,615 | 4,625 | 4,545 | 4,550 | 449,600 |
| 2022/08/09 | 4,650 | 4,660 | 4,575 | 4,605 | 393,500 |
| 2022/08/08 | 4,585 | 4,640 | 4,580 | 4,635 | 445,800 |
| 2022/08/05 | 4,540 | 4,610 | 4,525 | 4,590 | 516,400 |
| 2022/08/04 | 4,595 | 4,605 | 4,560 | 4,580 | 468,400 |
| 2022/08/03 | 4,560 | 4,625 | 4,545 | 4,615 | 527,000 |
| 2022/08/02 | 4,630 | 4,650 | 4,535 | 4,595 | 751,600 |
| 2022/08/01 | 4,795 | 4,795 | 4,680 | 4,700 | 1,034,800 |
| 2022/07/29 | 4,580 | 4,585 | 4,495 | 4,515 | 637,000 |
| 2022/07/28 | 4,575 | 4,585 | 4,535 | 4,560 | 493,000 |
| 2022/07/27 | 4,525 | 4,555 | 4,495 | 4,550 | 524,300 |
| 2022/07/26 | 4,620 | 4,620 | 4,545 | 4,570 | 378,700 |
| 2022/07/25 | 4,580 | 4,605 | 4,550 | 4,550 | 463,400 |
| 2022/07/22 | 4,605 | 4,620 | 4,560 | 4,620 | 601,700 |
| 2022/07/21 | 4,585 | 4,655 | 4,580 | 4,645 | 631,300 |
| 2022/07/20 | 4,555 | 4,620 | 4,530 | 4,605 | 791,000 |
| 2022/07/19 | 4,390 | 4,455 | 4,355 | 4,430 | 657,700 |
| 2022/07/15 | 4,365 | 4,375 | 4,300 | 4,320 | 512,300 |
| 2022/07/14 | 4,315 | 4,370 | 4,280 | 4,345 | 654,600 |
| 2022/07/13 | 4,355 | 4,375 | 4,335 | 4,345 | 427,200 |
| 2022/07/12 | 4,405 | 4,405 | 4,330 | 4,340 | 590,600 |
| 2022/07/11 | 4,460 | 4,490 | 4,425 | 4,435 | 563,100 |
| 2022/07/08 | 4,360 | 4,455 | 4,340 | 4,375 | 1,234,200 |
| 2022/07/07 | 4,315 | 4,340 | 4,215 | 4,290 | 883,600 |
| 2022/07/06 | 4,300 | 4,335 | 4,270 | 4,295 | 778,600 |
| 2022/07/05 | 4,515 | 4,515 | 4,440 | 4,470 | 429,800 |
| 2022/07/04 | 4,370 | 4,465 | 4,370 | 4,445 | 433,400 |
| 2022/07/01 | 4,440 | 4,465 | 4,340 | 4,360 | 721,000 |
| 2022/06/30 | 4,520 | 4,535 | 4,430 | 4,430 | 1,165,000 |
| 2022/06/29 | 4,610 | 4,615 | 4,545 | 4,550 | 910,300 |
| 2022/06/28 | 4,550 | 4,640 | 4,545 | 4,610 | 589,100 |
| 2022/06/27 | 4,530 | 4,555 | 4,495 | 4,545 | 616,000 |
| 2022/06/24 | 4,380 | 4,410 | 4,340 | 4,395 | 761,900 |
| 2022/06/23 | 4,460 | 4,530 | 4,400 | 4,420 | 688,200 |
| 2022/06/22 | 4,630 | 4,640 | 4,490 | 4,490 | 913,900 |
| 2022/06/21 | 4,535 | 4,655 | 4,505 | 4,610 | 754,300 |
| 2022/06/20 | 4,620 | 4,660 | 4,440 | 4,475 | 749,500 |
| 2022/06/17 | 4,580 | 4,660 | 4,570 | 4,595 | 1,392,300 |
| 2022/06/16 | 4,835 | 4,900 | 4,780 | 4,785 | 743,600 |
| 2022/06/15 | 4,840 | 4,850 | 4,765 | 4,785 | 537,700 |
| 2022/06/14 | 4,760 | 4,805 | 4,725 | 4,780 | 569,100 |
| 2022/06/13 | 4,890 | 4,920 | 4,850 | 4,855 | 664,100 |
| 2022/06/10 | 5,130 | 5,130 | 5,040 | 5,060 | 786,300 |
| 2022/06/09 | 5,120 | 5,170 | 5,100 | 5,140 | 585,700 |
| 2022/06/08 | 5,110 | 5,120 | 5,050 | 5,120 | 664,000 |
| 2022/06/07 | 5,020 | 5,090 | 5,010 | 5,040 | 481,900 |
| 2022/06/06 | 4,945 | 5,030 | 4,930 | 4,985 | 634,500 |
| 2022/06/03 | 5,100 | 5,100 | 5,000 | 5,010 | 522,700 |
| 2022/06/02 | 5,030 | 5,040 | 4,990 | 5,010 | 647,500 |
| 2022/06/01 | 4,905 | 5,070 | 4,905 | 5,050 | 836,100 |
| 2022/05/31 | 4,980 | 5,050 | 4,915 | 4,925 | 2,089,100 |
| 2022/05/30 | 4,935 | 5,040 | 4,900 | 5,010 | 1,794,600 |
| 2022/05/27 | 4,820 | 4,885 | 4,765 | 4,855 | 1,790,100 |
| 2022/05/26 | 4,600 | 4,725 | 4,600 | 4,610 | 763,200 |
| 2022/05/25 | 4,540 | 4,610 | 4,525 | 4,595 | 766,700 |
| 2022/05/24 | 4,610 | 4,615 | 4,520 | 4,530 | 574,300 |
| 2022/05/23 | 4,580 | 4,600 | 4,545 | 4,555 | 606,200 |
| 2022/05/20 | 4,475 | 4,575 | 4,460 | 4,550 | 642,000 |
| 2022/05/19 | 4,360 | 4,455 | 4,355 | 4,430 | 698,700 |
| 2022/05/18 | 4,555 | 4,570 | 4,485 | 4,545 | 654,900 |
| 2022/05/17 | 4,440 | 4,520 | 4,430 | 4,485 | 723,900 |
| 2022/05/16 | 4,580 | 4,580 | 4,420 | 4,440 | 632,900 |
| 2022/05/13 | 4,455 | 4,510 | 4,380 | 4,510 | 731,800 |
| 2022/05/12 | 4,350 | 4,485 | 4,350 | 4,395 | 777,400 |
| 2022/05/11 | 4,365 | 4,420 | 4,285 | 4,400 | 731,300 |
| 2022/05/10 | 4,460 | 4,470 | 4,340 | 4,395 | 1,050,200 |
| 2022/05/09 | 4,605 | 4,630 | 4,500 | 4,525 | 827,400 |
| 2022/05/06 | 4,580 | 4,695 | 4,575 | 4,675 | 892,700 |
| 2022/05/02 | 4,685 | 4,690 | 4,525 | 4,555 | 971,800 |
| 2022/04/28 | 4,595 | 4,705 | 4,550 | 4,695 | 835,700 |
| 2022/04/27 | 4,500 | 4,555 | 4,480 | 4,510 | 1,224,500 |
| 2022/04/26 | 4,580 | 4,625 | 4,565 | 4,600 | 864,700 |
| 2022/04/25 | 4,595 | 4,640 | 4,565 | 4,575 | 1,033,700 |
| 2022/04/22 | 4,795 | 4,815 | 4,705 | 4,760 | 759,300 |
| 2022/04/21 | 4,805 | 4,865 | 4,780 | 4,850 | 590,400 |
| 2022/04/20 | 4,790 | 4,870 | 4,785 | 4,845 | 692,100 |
| 2022/04/19 | 4,690 | 4,760 | 4,640 | 4,745 | 505,300 |
| 2022/04/18 | 4,645 | 4,655 | 4,575 | 4,625 | 344,300 |
| 2022/04/15 | 4,655 | 4,735 | 4,620 | 4,715 | 391,000 |
| 2022/04/14 | 4,680 | 4,755 | 4,660 | 4,745 | 439,000 |
| 2022/04/13 | 4,575 | 4,690 | 4,555 | 4,665 | 673,300 |
| 2022/04/12 | 4,660 | 4,680 | 4,540 | 4,540 | 629,100 |
| 2022/04/11 | 4,705 | 4,745 | 4,685 | 4,720 | 625,200 |
| 2022/04/08 | 4,700 | 4,720 | 4,605 | 4,645 | 931,900 |
| 2022/04/07 | 4,750 | 4,765 | 4,640 | 4,685 | 883,900 |
| 2022/04/06 | 4,900 | 4,910 | 4,830 | 4,845 | 625,600 |
| 2022/04/05 | 5,100 | 5,120 | 4,945 | 4,965 | 631,700 |
| 2022/04/04 | 5,100 | 5,100 | 5,010 | 5,040 | 342,300 |
| 2022/04/01 | 5,000 | 5,080 | 4,965 | 5,060 | 712,400 |
| 2022/03/31 | 4,980 | 5,080 | 4,955 | 5,060 | 742,300 |
| 2022/03/30 | 5,070 | 5,110 | 4,995 | 5,080 | 600,000 |
| 2022/03/29 | 5,100 | 5,160 | 5,090 | 5,120 | 677,300 |
| 2022/03/28 | 5,160 | 5,180 | 5,080 | 5,120 | 578,600 |
| 2022/03/25 | 5,130 | 5,140 | 5,070 | 5,120 | 570,800 |
| 2022/03/24 | 4,970 | 5,100 | 4,945 | 5,100 | 808,400 |
| 2022/03/23 | 4,965 | 5,030 | 4,935 | 5,020 | 711,100 |
| 2022/03/22 | 4,910 | 4,945 | 4,885 | 4,945 | 699,300 |
| 2022/03/18 | 4,825 | 4,850 | 4,750 | 4,770 | 1,147,700 |
| 2022/03/17 | 4,820 | 4,875 | 4,775 | 4,860 | 660,100 |
| 2022/03/16 | 4,675 | 4,750 | 4,630 | 4,710 | 733,300 |
| 2022/03/15 | 4,645 | 4,680 | 4,555 | 4,605 | 511,000 |
| 2022/03/14 | 4,555 | 4,670 | 4,530 | 4,600 | 631,100 |
| 2022/03/11 | 4,550 | 4,595 | 4,435 | 4,485 | 1,203,900 |
| 2022/03/10 | 4,400 | 4,625 | 4,400 | 4,620 | 1,184,700 |
| 2022/03/09 | 4,315 | 4,410 | 4,245 | 4,310 | 892,200 |
| 2022/03/08 | 4,485 | 4,495 | 4,235 | 4,245 | 1,204,700 |
| 2022/03/07 | 4,690 | 4,740 | 4,525 | 4,550 | 980,500 |
| 2022/03/04 | 4,810 | 4,850 | 4,650 | 4,740 | 1,059,600 |
| 2022/03/03 | 4,820 | 4,885 | 4,805 | 4,860 | 756,100 |
| 2022/03/02 | 4,680 | 4,785 | 4,680 | 4,695 | 714,100 |
| 2022/03/01 | 4,800 | 4,820 | 4,755 | 4,775 | 955,300 |
| 2022/02/28 | 4,785 | 4,810 | 4,685 | 4,765 | 1,139,600 |
| 2022/02/25 | 4,735 | 4,790 | 4,710 | 4,785 | 646,000 |
| 2022/02/24 | 4,790 | 4,810 | 4,640 | 4,685 | 806,700 |
| 2022/02/22 | 4,940 | 4,945 | 4,815 | 4,860 | 591,300 |
| 2022/02/21 | 5,020 | 5,050 | 4,940 | 5,040 | 440,000 |
| 2022/02/18 | 5,050 | 5,130 | 5,010 | 5,110 | 847,700 |
| 2022/02/17 | 5,080 | 5,160 | 5,040 | 5,120 | 1,055,000 |
| 2022/02/16 | 5,000 | 5,020 | 4,955 | 4,990 | 671,600 |
| 2022/02/15 | 4,970 | 4,995 | 4,860 | 4,895 | 612,900 |
| 2022/02/14 | 4,945 | 5,010 | 4,915 | 4,945 | 861,800 |
| 2022/02/10 | 5,080 | 5,090 | 4,990 | 5,010 | 852,100 |
| 2022/02/09 | 4,995 | 5,060 | 4,975 | 5,020 | 846,600 |
| 2022/02/08 | 4,935 | 5,020 | 4,910 | 4,945 | 739,800 |
| 2022/02/07 | 4,910 | 4,970 | 4,840 | 4,940 | 797,800 |
| 2022/02/04 | 4,915 | 4,955 | 4,740 | 4,840 | 1,136,900 |
| 2022/02/03 | 4,865 | 5,040 | 4,840 | 4,975 | 1,799,300 |
| 2022/02/02 | 4,570 | 4,765 | 4,550 | 4,725 | 1,000,700 |
| 2022/02/01 | 4,630 | 4,685 | 4,575 | 4,595 | 663,800 |
| 2022/01/31 | 4,490 | 4,630 | 4,445 | 4,610 | 697,500 |
| 2022/01/28 | 4,495 | 4,580 | 4,455 | 4,560 | 1,101,900 |
| 2022/01/27 | 4,690 | 4,695 | 4,385 | 4,425 | 1,116,800 |
| 2022/01/26 | 4,650 | 4,705 | 4,580 | 4,620 | 586,300 |
| 2022/01/25 | 4,765 | 4,770 | 4,610 | 4,655 | 1,011,700 |
| 2022/01/24 | 4,780 | 4,805 | 4,715 | 4,795 | 856,500 |
| 2022/01/21 | 4,815 | 4,890 | 4,755 | 4,825 | 1,011,700 |
| 2022/01/20 | 4,835 | 4,975 | 4,765 | 4,955 | 1,072,100 |
| 2022/01/19 | 4,990 | 5,030 | 4,845 | 4,875 | 1,346,400 |
| 2022/01/18 | 5,200 | 5,230 | 5,100 | 5,130 | 655,800 |
| 2022/01/17 | 5,200 | 5,290 | 5,180 | 5,200 | 602,500 |
| 2022/01/14 | 5,290 | 5,320 | 5,100 | 5,150 | 1,698,000 |
| 2022/01/13 | 5,400 | 5,460 | 5,380 | 5,460 | 678,300 |
| 2022/01/12 | 5,310 | 5,440 | 5,290 | 5,420 | 595,300 |
| 2022/01/11 | 5,300 | 5,330 | 5,240 | 5,320 | 676,100 |
| 2022/01/07 | 5,440 | 5,460 | 5,330 | 5,340 | 850,800 |
| 2022/01/06 | 5,520 | 5,540 | 5,370 | 5,370 | 1,126,900 |
| 2022/01/05 | 5,530 | 5,620 | 5,470 | 5,590 | 814,000 |
| 2022/01/04 | 5,360 | 5,430 | 5,310 | 5,430 | 496,600 |