[8015 東証1部] 豊田通商 日足 時系列データ

[8015 東証1部] 豊田通商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-203375.003420.003360.003415.005507001873143000
2017-07-193395.003400.003375.003380.004532001534335500
2017-07-183455.003470.003410.003415.006081002085053000
2017-07-143460.003495.003440.003490.007175002492513000
2017-07-133445.003460.003425.003440.006502002237584000
2017-07-123400.003425.003395.003420.006867002343242000
2017-07-113395.003405.003370.003400.005143001746211500
2017-07-103400.003400.003365.003390.006370002157154000
2017-07-073320.003360.003315.003355.007814002615265000
2017-07-063395.003405.003355.003365.006678002249155500
2017-07-053410.003440.003370.003420.006847002332765000
2017-07-043400.003430.003385.003395.005365001825205000
2017-07-033380.003405.003375.003385.006346002149462000
2017-06-303380.003400.003355.003365.006681002251440500
2017-06-293410.003430.003395.003400.004313001469331000
2017-06-283380.003420.003370.003375.004678001586558500
2017-06-273360.003405.003355.003385.005871001987412500
2017-06-263355.003375.003315.003320.005085001694591500
2017-06-233375.003385.003350.003365.003622001218766500
2017-06-223345.003375.003345.003350.005396001811412000
2017-06-213395.003415.003360.003360.005150001738469500
2017-06-203425.003440.003395.003395.006136002090759000
2017-06-193370.003395.003355.003380.003584001211194000
2017-06-163375.003395.003355.003365.009851003320356500
2017-06-153405.003405.003335.003340.006277002108588000
2017-06-143455.003460.003410.003420.004679001603108000
2017-06-133405.003435.003400.003425.004797001641365500
2017-06-123405.003435.003400.003405.005006001708266500
2017-06-093405.003450.003390.003415.0012223004170796500
2017-06-083430.003445.003405.003405.007093002425326500
2017-06-073435.003450.003400.003430.006101002091945000
2017-06-063420.003440.003400.003405.008613002942906000
2017-06-053410.003465.003390.003435.0010595003634572000
2017-06-023475.003565.003475.003545.0013056004619120000
2017-06-013380.003445.003380.003425.006656002280665500
2017-05-313380.003395.003370.003395.006286002130954000
2017-05-303395.003415.003365.003400.005588001896268500
2017-05-293445.003445.003390.003400.006322002152413500
2017-05-263460.003470.003425.003425.004429001523234500
2017-05-253460.003485.003435.003470.005533001918455000
2017-05-243500.003525.003475.003490.006966002430396500
2017-05-233470.003490.003465.003475.003765001309454500
2017-05-223515.003525.003485.003485.004564001595459000
2017-05-193480.003520.003460.003505.006917002418726500
2017-05-183500.003530.003470.003485.008200002860884000
2017-05-173605.003620.003560.003570.008644003091018000
2017-05-163680.003695.003655.003675.006089002236482000
2017-05-153670.003680.003630.003645.008036002931548500
2017-05-123675.003685.003635.003670.0014003005135779500
2017-05-113660.003685.003645.003660.007367002698648500
2017-05-103685.003695.003655.003665.008010002939065500
2017-05-093685.003715.003650.003695.0014053005182870500
2017-05-083600.003655.003590.003650.0013307004835430500
2017-05-023550.003575.003530.003545.008419002988155000
2017-05-013495.003560.003490.003550.008165002881855500
2017-04-283420.003635.003420.003515.0014955005230968000
2017-04-273380.003425.003375.003410.006341002160355500
2017-04-263380.003415.003375.003405.007497002547302000
2017-04-253260.003340.003250.003325.007418002458084500
2017-04-243265.003305.003250.003260.007112002321482500
2017-04-213205.003230.003170.003215.009555003064760000
2017-04-203180.003210.003165.003185.006498002074010500
2017-04-193170.003210.003140.003200.007844002502929500
2017-04-183215.003250.003190.003205.005643001813895500
2017-04-173185.003200.003165.003200.006026001920857500
2017-04-143280.003285.003195.003215.0011000003570078000
2017-04-133240.003240.003150.003230.009284002980963500
2017-04-123340.003355.003270.003300.008826002911564500
2017-04-113375.003375.003340.003375.006678002246310000
2017-04-103355.003385.003340.003375.004980001677982500
2017-04-073375.003390.003310.003330.0010817003606508500
2017-04-063375.003400.003315.003335.008567002866225000
2017-04-053375.003405.003350.003385.006434002171903500
2017-04-043350.003370.003315.003345.006292002103036000
2017-04-033375.003385.003345.003365.005226001759300500
2017-03-313450.003450.003370.003370.008590002922125500
2017-03-303405.003450.003395.003405.005549001898367500
2017-03-293425.003435.003385.003405.006790002312122500
2017-03-283375.003425.003365.003425.009635003286358500
2017-03-273350.003370.003325.003335.005896001969662000
2017-03-243350.003420.003335.003410.009821003336776000
2017-03-233340.003365.003320.003345.004696001569421500
2017-03-223355.003365.003320.003330.007120002375996500
2017-03-213410.003450.003395.003410.006040002065382000
2017-03-173430.003460.003405.003430.008219002821803500
2017-03-163395.003445.003390.003440.005374001844212500
2017-03-153435.003440.003410.003420.003595001229618000
2017-03-143430.003450.003425.003430.003225001107517500
2017-03-133405.003435.003385.003435.005495001881482500
2017-03-103400.003410.003370.003405.0013708004658937500
2017-03-093360.003375.003340.003360.006294002111074500
2017-03-083385.003390.003335.003350.006651002228481000
2017-03-073375.003390.003360.003370.007459002515251000
2017-03-063375.003380.003350.003365.004837001627676500
2017-03-033420.003420.003345.003375.0010321003477435000
2017-03-023410.003435.003395.003420.0012087004133917500
2017-03-013345.003385.003330.003370.0012933004346870000
2017-02-283355.003380.003335.003350.0010832003638721000
2017-02-273320.003335.003285.003330.006795002255385000
2017-02-243355.003380.003325.003355.004743001593427000
2017-02-233395.003400.003355.003380.005814001964598000
2017-02-223365.003380.003350.003365.004951001665933500
2017-02-213335.003375.003330.003365.004565001535175500
2017-02-203310.003340.003290.003335.004193001392215000
2017-02-173320.003360.003315.003355.004483001501290500
2017-02-163355.003365.003330.003355.006098002043719500
2017-02-153360.003380.003355.003380.005184001748017500
2017-02-143320.003340.003280.003290.006195002047948000
2017-02-133335.003340.003305.003320.006434002137655500
2017-02-103290.003325.003275.003315.009184003033965500
2017-02-093275.003275.003210.003220.007282002352184500
2017-02-083260.003285.003255.003285.004639001520435000
2017-02-073250.003295.003240.003245.007024002288496000
2017-02-063265.003295.003245.003275.007583002483113000
2017-02-033270.003340.003225.003240.0012111003955568000
2017-02-023085.003315.003050.003230.0020039006412480500
2017-02-012970.003110.002970.003100.007694002359548300
2017-01-313125.003135.003090.003110.008653002692710000
2017-01-303185.003185.003145.003160.005634001780055500
2017-01-273185.003225.003165.003205.0012333003946038000
2017-01-263100.003165.003100.003165.0011406003591537500
2017-01-253060.003100.003060.003080.008736002687806000
2017-01-242990.003040.002990.003010.0010823003265833100
2017-01-232979.002998.002955.002973.0011253003351195100
2017-01-203000.003030.003000.003015.005924001786091500
2017-01-192980.003015.002980.003010.007059002119220600
2017-01-182936.002976.002910.002968.009821002896516700
2017-01-173000.003000.002939.002940.008414002488675900
2017-01-163020.003020.002981.002994.006529001958095500
2017-01-133020.003030.002990.003025.009491002863990500
2017-01-123050.003055.003005.003020.005995001812841000
2017-01-113040.003060.003030.003040.006240001898742000
2017-01-103065.003080.003005.003025.0011371003448838000
2017-01-063080.003090.003055.003075.006490001993470500
2017-01-053140.003140.003090.003105.006600002051809000
2017-01-043070.003150.003070.003150.007242002266929500
2016-12-303025.003060.003010.003045.005805001766813500
2016-12-293100.003100.003035.003060.005364001641425500
2016-12-283100.003120.003080.003105.004947001533897000
2016-12-273060.003100.003055.003080.006175001904873000
2016-12-263095.003095.003050.003070.005423001664725000
2016-12-223060.003075.003025.003075.005306001622616500
2016-12-213065.003085.003040.003055.007401002264295000
2016-12-203045.003050.003015.003050.007854002385131000
2016-12-193070.003070.003025.003060.006229001901887500
2016-12-163080.003095.003060.003075.009491002918052500
2016-12-153060.003085.003035.003055.008224002512166000
2016-12-143095.003095.003025.003050.007800002378187000
2016-12-133060.003085.003040.003085.008740002680916500
2016-12-123085.003100.003030.003055.0011841003628752500
2016-12-093075.003075.003030.003065.0019318005921645000
2016-12-083000.003025.002977.003020.008476002547063300
2016-12-072912.002961.002911.002961.007277002144932500
2016-12-062957.002974.002930.002941.0011433003366668300
2016-12-052910.002930.002888.002908.008906002589067400
2016-12-022920.002930.002894.002917.009162002668778500
2016-12-012918.002964.002910.002920.0011754003447481500
2016-11-302850.002866.002829.002859.0012937003692249400
2016-11-292827.002841.002808.002825.008546002413564200
2016-11-282829.002838.002805.002828.006851001933810000
2016-11-252817.002849.002804.002825.006573001857367500
2016-11-242805.002820.002788.002811.008543002399748200
2016-11-222717.002756.002708.002749.006327001734626800
2016-11-212731.002734.002710.002725.005956001622097400
2016-11-182739.002744.002710.002731.009364002557736200
2016-11-172682.002709.002653.002703.007964002148893300
2016-11-162685.002692.002661.002683.007569002030073400
2016-11-152661.002680.002631.002650.008048002133313000
2016-11-142612.002673.002601.002661.008371002224974800
2016-11-112610.002636.002574.002595.0013222003441490000
2016-11-102508.002562.002492.002551.0012880003265527400
2016-11-092531.002558.002324.002341.0015885003795988700
2016-11-082492.002505.002477.002504.006060001513120600
2016-11-072468.002485.002458.002477.005898001459190300
2016-11-042454.002464.002417.002441.007157001743621200
2016-11-022476.002499.002455.002472.007988001976946500
2016-11-012484.002514.002465.002502.006344001581642500
2016-10-312500.002501.002455.002483.0010561002616134500
2016-10-282490.002525.002370.002517.0018135004511744500
2016-10-272463.002486.002456.002472.008029001983517800
2016-10-262434.002449.002414.002449.005541001350173100
2016-10-252446.002456.002432.002447.006892001684271500
2016-10-242417.002430.002408.002429.004796001161442400
2016-10-212439.002439.002410.002414.006233001508926600
2016-10-202385.002434.002377.002433.007890001912417300
2016-10-192382.002388.002365.002377.006429001526918100
2016-10-182385.002397.002366.002394.00412900984386100
2016-10-172396.002413.002387.002394.005024001204339200
2016-10-142375.002398.002364.002388.0011231002671851500
2016-10-132419.002432.002381.002384.005580001335935300
2016-10-122390.002413.002388.002403.004816001157493600
2016-10-112416.002427.002391.002409.009522002294228000
2016-10-072397.002403.002382.002397.004368001045642100
2016-10-062405.002421.002388.002390.006001001438898600
2016-10-052350.002397.002340.002386.008492002019593700
2016-10-042344.002348.002316.002334.009386002188219600
2016-10-032361.002361.002317.002319.006932001614678600
2016-09-302323.002346.002296.002331.0010880002525790300
2016-09-292348.002383.002346.002356.008046001902703400
2016-09-282314.002341.002300.002316.008963002075511800
2016-09-272317.002346.002289.002342.008887002069022700
2016-09-262371.002371.002334.002338.007805001833468700
2016-09-232405.002409.002377.002381.007233001727295700
2016-09-212363.002393.002323.002392.0010724002547843900
2016-09-202322.002373.002322.002373.007760001832015500
2016-09-162372.002372.002338.002353.005218001226894400
2016-09-152363.002371.002332.002354.007270001709228300
2016-09-142364.002388.002355.002375.007811001855633100
2016-09-132400.002417.002373.002391.005603001339344500
2016-09-122386.002392.002358.002377.005527001313226200
2016-09-092427.002440.002411.002421.0012893003127694200
2016-09-082382.002405.002371.002391.005252001255028700
2016-09-072365.002389.002360.002385.005910001406447300
2016-09-062390.002409.002376.002395.006695001602723800
2016-09-052358.002394.002355.002369.005662001343369400
2016-09-022381.002381.002355.002371.006549001551095500
2016-09-012371.002394.002361.002373.008324001974461900
2016-08-312340.002378.002335.002366.008617002037010200
2016-08-302313.002314.002294.002302.006892001587711600
2016-08-292268.002318.002267.002313.008484001954720200
2016-08-262247.002253.002188.002218.0011349002518953900
2016-08-252245.002256.002236.002245.0010897002446021400
2016-08-242197.002257.002189.002245.0010347002308989400
2016-08-232245.002268.002228.002247.007846001760802800
2016-08-222271.002278.002240.002271.005384001221469900
2016-08-192245.002281.002241.002258.006704001513155200
2016-08-182255.002287.002215.002226.0013023002919552800
2016-08-172240.002276.002233.002264.008036001817154300
2016-08-162303.002312.002240.002244.0012942002927492700
2016-08-152347.002347.002297.002310.006701001551020200
2016-08-122351.002363.002330.002351.0011017002585169200
2016-08-102263.002319.002255.002312.0011494002641960000
2016-08-092254.002289.002254.002282.0012969002946936800
2016-08-082221.002262.002219.002249.0010763002418676400
2016-08-052178.002205.002158.002199.0010319002260572400
2016-08-042152.002213.002132.002200.0010999002398696500
2016-08-032190.002209.002131.002138.0014515003143157900
2016-08-022209.002233.002202.002220.009437002093924400
2016-08-012217.002276.002203.002257.0012175002740494100
2016-07-292339.002364.002225.002286.0020198004617787500
2016-07-282403.002408.002372.002389.005399001290203500
2016-07-272387.002435.002377.002405.0012468002999824700
2016-07-262461.002461.002369.002384.007739001850778800
2016-07-252455.002477.002440.002456.006364001564469400
2016-07-222470.002476.002440.002455.00332300816059000
2016-07-212492.002510.002474.002490.004825001202084700
2016-07-202485.002489.002433.002449.006501001592320700
2016-07-192426.002489.002421.002489.008174002016488600
2016-07-152410.002447.002391.002420.008162001975937300
2016-07-142374.002425.002358.002410.005525001327369200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog