[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 
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
2016-07-132400.002421.002362.002375.009503002268191800
2016-07-122331.002397.002330.002346.008846002082828400
2016-07-112216.002307.002204.002288.008917002025246600
2016-07-082204.002228.002165.002177.0011808002584646100
2016-07-072181.002224.002171.002178.004607001009140700
2016-07-062195.002208.002149.002192.005812001266426200
2016-07-052216.002234.002203.002226.00382100849211800
2016-07-042191.002242.002175.002228.00373400829363100
2016-07-012200.002216.002185.002203.005461001203278500
2016-06-302189.002215.002176.002186.007955001745857700
2016-06-292131.002182.002125.002166.007500001620802300
2016-06-282078.002147.002061.002122.007887001667575400
2016-06-272135.002136.002072.002111.006440001353780300
2016-06-242330.002344.002081.002093.009975002144169200
2016-06-232282.002317.002266.002313.00364400838311000
2016-06-222287.002293.002244.002260.005643001277349500
2016-06-212242.002291.002204.002287.006756001533350000
2016-06-202227.002268.002212.002256.008949002009443800
2016-06-172227.002240.002194.002195.0011321002495859600
2016-06-162247.002247.002169.002180.007595001666807600
2016-06-152258.002269.002215.002245.0010825002426200200
2016-06-142284.002298.002245.002268.009576002167838700
2016-06-132293.002293.002252.002255.007908001792426200
2016-06-102348.002358.002312.002339.0015606003654696800
2016-06-092374.002385.002350.002361.005078001200745400
2016-06-082392.002401.002354.002395.007628001815285100
2016-06-072356.002404.002348.002391.009431002247861900
2016-06-062358.002367.002331.002355.0010472002458495800
2016-06-032407.002424.002389.002408.006664001601777400
2016-06-022423.002430.002379.002408.0013604003268295800
2016-06-012471.002540.002420.002477.0014519003603410100
2016-05-312589.002622.002574.002620.007482001952048400
2016-05-302560.002590.002554.002588.003990001026832100
2016-05-272524.002548.002507.002534.005125001297463100
2016-05-262521.002543.002501.002511.004052001020646600
2016-05-252520.002520.002491.002505.006524001635134600
2016-05-242478.002481.002441.002454.005919001454175100
2016-05-232497.002503.002429.002489.004907001211504100
2016-05-202496.002508.002461.002504.004426001104186800
2016-05-192534.002536.002467.002490.005749001434537200
2016-05-182491.002542.002483.002519.008876002235561500
2016-05-172482.002512.002472.002508.008242002060477100
2016-05-162437.002480.002427.002441.005948001456299600
2016-05-132496.002499.002426.002429.0011386002807839300
2016-05-122404.002449.002380.002447.008213001993429800
2016-05-112461.002477.002416.002423.0010733002620772500
2016-05-102398.002414.002346.002397.0014161003383935800
2016-05-092381.002389.002356.002366.008969002125132400
2016-05-062380.002401.002318.002363.0017192004035571200
2016-05-022400.002400.002302.002364.0015929003740505400
2016-04-282767.002794.002505.002520.0015997004161287100
2016-04-272715.002742.002695.002732.009091002478221800
2016-04-262727.002745.002681.002712.005116001387596300
2016-04-252714.002748.002676.002733.008582002341598400
2016-04-222705.002735.002631.002724.0017686004765211600
2016-04-212730.002742.002660.002693.0021528005817638300
2016-04-202640.002669.002629.002634.009821002592756700
2016-04-192600.002623.002576.002608.008582002232615500
2016-04-182494.002529.002489.002501.007310001831538400
2016-04-152597.002624.002587.002602.005975001556281300
2016-04-142539.002609.002520.002603.008455002187311200
2016-04-132434.002494.002422.002482.008599002122473500
2016-04-122346.002421.002345.002410.005504001323556000
2016-04-112381.002396.002325.002370.007703001817586200
2016-04-082308.002422.002285.002382.0011084002607439300
2016-04-072332.002363.002307.002331.007134001666151700
2016-04-062350.002373.002321.002329.006990001634710900
2016-04-052417.002417.002357.002361.007414001763187800
2016-04-042425.002468.002407.002437.006637001616651500
2016-04-012532.002533.002423.002429.008234002018311200
2016-03-312600.002600.002538.002543.007802001996915700
2016-03-302615.002628.002565.002570.004106001059182300
2016-03-292577.002641.002555.002629.004601001204744400
2016-03-282639.002649.002607.002637.004935001298589500
2016-03-252577.002628.002571.002623.005662001477677900
2016-03-242566.002602.002533.002547.006802001739077300
2016-03-232633.002659.002592.002603.005339001392914100
2016-03-222629.002656.002595.002650.009599002530685100
2016-03-182556.002598.002526.002563.006477001657019400
2016-03-172592.002606.002528.002560.006529001676541800
2016-03-162568.002595.002532.002559.005401001385525000
2016-03-152625.002625.002554.002581.005833001507822700
2016-03-142618.002625.002582.002609.005048001316738800
2016-03-112507.002604.002500.002582.0017831004502495200
2016-03-102590.002600.002512.002557.008478002164310600
2016-03-092506.002575.002464.002568.0015061003822380500
2016-03-082571.002605.002522.002550.0013270003384727100
2016-03-072557.002602.002530.002571.009492002447139900
2016-03-042473.002558.002470.002549.008140002063923500
2016-03-032410.002487.002410.002462.005917001453347100
2016-03-022348.002435.002303.002411.009143002192172500
2016-03-012280.002298.002229.002271.006660001506271900
2016-02-292342.002355.002281.002281.008134001878270500
2016-02-262355.002395.002316.002332.005539001297903700
2016-02-252310.002350.002301.002340.006009001398870200
2016-02-242293.002309.002253.002290.006450001474240100
2016-02-232370.002396.002308.002313.009261002159670800
2016-02-222323.002365.002296.002330.004617001076892100
2016-02-192360.002364.002292.002333.006927001607049700
2016-02-182369.002416.002352.002386.008132001943925300
2016-02-172337.002383.002259.002286.009426002173623400
2016-02-162286.002392.002285.002356.007984001882459200
2016-02-152190.002348.002190.002322.0012056002753753700
2016-02-122170.002177.002079.002089.0019218004079222300
2016-02-102317.002318.002208.002245.0011792002653917500
2016-02-092373.002373.002309.002317.008012001866567800
2016-02-082448.002476.002403.002460.008292002021137900
2016-02-052450.002485.002421.002471.0011563002834378000
2016-02-042485.002537.002479.002495.006389001597196900
2016-02-032614.002627.002481.002514.0010928002769190300
2016-02-022695.002732.002683.002703.005772001561534900
2016-02-012714.002761.002700.002740.006269001717953500
2016-01-292660.002742.002594.002713.0010418002787509700
2016-01-282613.002659.002576.002621.005927001557277500
2016-01-272550.002618.002550.002611.007316001898760700
2016-01-262550.002550.002505.002514.0010090002541950200
2016-01-252607.002626.002557.002598.005742001489584200
2016-01-222520.002584.002484.002574.009862002507769000
2016-01-212479.002568.002429.002431.0010724002666908500
2016-01-202565.002565.002470.002473.007551001885804300
2016-01-192539.002591.002533.002567.006387001634045100
2016-01-182528.002579.002511.002562.005867001497269000
2016-01-152629.002650.002563.002577.006692001733749300
2016-01-142551.002581.002517.002566.008846002256101500
2016-01-132595.002659.002594.002640.0011040002902497800
2016-01-122615.002663.002584.002585.0014637003814173800
2016-01-082667.002758.002667.002699.0015324004136727900
2016-01-072766.002781.002707.002708.008731002381397400
2016-01-062784.002810.002739.002770.006927001917111000
2016-01-052786.002824.002772.002783.003942001100877000
2016-01-042810.002873.002770.002786.007986002233138500
2015-12-302863.002890.002841.002849.004482001279800200
2015-12-292830.002875.002799.002863.004182001191646200
2015-12-282813.002865.002807.002855.00315100895724900
2015-12-252853.002853.002784.002790.003616001012806100
2015-12-242843.002881.002818.002831.005304001510706700
2015-12-222812.002823.002794.002801.005915001659876800
2015-12-212785.002815.002752.002783.006724001867335900
2015-12-182872.002955.002807.002811.0012265003503609300
2015-12-172893.002914.002874.002877.0010104002920779200
2015-12-162759.002829.002750.002825.009094002554793400
2015-12-152783.002789.002729.002729.005799001591569900
2015-12-142764.002781.002724.002765.006753001862708500
2015-12-112769.002849.002769.002834.0017554004891365600
2015-12-102792.002828.002775.002792.007259002034586400
2015-12-092768.002822.002767.002800.009031002528260200
2015-12-082853.002861.002785.002797.004025001129292700
2015-12-072860.002876.002841.002859.004468001277759400
2015-12-042845.002861.002821.002835.005597001588855100
2015-12-032908.002929.002886.002923.004533001318896200
2015-12-022904.002931.002894.002907.005557001615524200
2015-12-012788.002939.002788.002928.008487002461621700
2015-11-302932.002932.002873.002888.006813001970223300
2015-11-272961.002970.002929.002938.004166001226214400
2015-11-262950.002968.002931.002945.006450001899114000

   ※ 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