7282 豊田合成(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,933	1,935	1,905	1,907	246,900	1,907
2010-12-29	1,918	1,947	1,918	1,947	159,100	1,947
2010-12-28	1,942	1,953	1,935	1,941	166,000	1,941
2010-12-27	1,902	1,935	1,902	1,933	261,900	1,933
2010-12-24	1,910	1,916	1,901	1,909	156,100	1,909
2010-12-22	1,946	1,952	1,912	1,921	234,000	1,921
2010-12-21	1,957	1,967	1,947	1,952	242,600	1,952
2010-12-20	1,972	1,976	1,937	1,959	232,000	1,959
2010-12-17	1,967	1,985	1,943	1,953	484,300	1,953
2010-12-16	2,005	2,005	1,964	1,966	729,300	1,966
2010-12-15	1,988	2,009	1,984	2,001	599,300	2,001
2010-12-14	1,947	1,989	1,944	1,982	650,400	1,982
2010-12-13	1,916	1,954	1,912	1,951	319,700	1,951
2010-12-10	1,907	1,934	1,896	1,916	585,500	1,916
2010-12-09	1,968	1,974	1,928	1,932	418,100	1,932
2010-12-08	1,927	1,965	1,925	1,961	285,200	1,961
2010-12-07	1,945	1,946	1,904	1,930	377,900	1,930
2010-12-06	1,930	1,955	1,923	1,945	235,200	1,945
2010-12-03	1,955	1,975	1,928	1,938	268,500	1,938
2010-12-02	1,955	1,959	1,929	1,949	316,200	1,949
2010-12-01	1,920	1,922	1,891	1,922	437,900	1,922
2010-11-30	1,963	1,964	1,906	1,911	500,400	1,911
2010-11-29	1,930	1,979	1,930	1,964	525,900	1,964
2010-11-26	1,990	2,010	1,929	1,933	667,100	1,933
2010-11-25	1,947	1,995	1,941	1,986	639,100	1,986
2010-11-24	1,888	1,940	1,881	1,935	642,600	1,935
2010-11-22	1,894	1,935	1,873	1,928	619,900	1,928
2010-11-19	1,895	1,895	1,860	1,872	488,100	1,872
2010-11-18	1,849	1,865	1,836	1,865	388,200	1,865
2010-11-17	1,805	1,828	1,800	1,824	426,100	1,824
2010-11-16	1,818	1,844	1,803	1,826	837,200	1,826
2010-11-15	1,761	1,792	1,751	1,788	486,400	1,788
2010-11-12	1,773	1,800	1,763	1,764	319,100	1,764
2010-11-11	1,764	1,810	1,759	1,809	714,100	1,809
2010-11-10	1,710	1,740	1,705	1,732	685,500	1,732
2010-11-09	1,716	1,750	1,692	1,698	897,300	1,698
2010-11-08	1,746	1,761	1,732	1,752	391,100	1,752
2010-11-05	1,727	1,739	1,718	1,731	428,400	1,731
2010-11-04	1,706	1,707	1,682	1,692	427,400	1,692
2010-11-02	1,675	1,680	1,624	1,654	525,700	1,654
2010-11-01	1,732	1,755	1,675	1,680	907,600	1,680
2010-10-29	1,830	1,875	1,708	1,734	1,004,400	1,734
2010-10-28	1,821	1,858	1,813	1,846	463,200	1,846
2010-10-27	1,825	1,846	1,810	1,843	559,400	1,843
2010-10-26	1,821	1,832	1,806	1,809	528,000	1,809
2010-10-25	1,885	1,897	1,847	1,852	385,100	1,852
2010-10-22	1,896	1,920	1,862	1,901	305,400	1,901
2010-10-21	1,900	1,900	1,849	1,891	650,200	1,891
2010-10-20	1,850	1,928	1,826	1,915	858,100	1,915
2010-10-19	1,839	1,864	1,821	1,858	399,300	1,858
2010-10-18	1,835	1,858	1,818	1,839	241,400	1,839
2010-10-15	1,818	1,825	1,791	1,820	328,600	1,820
2010-10-14	1,819	1,832	1,787	1,817	280,500	1,817
2010-10-13	1,785	1,825	1,777	1,781	389,100	1,781
2010-10-12	1,850	1,850	1,772	1,780	275,100	1,780
2010-10-08	1,847	1,853	1,823	1,823	271,300	1,823
2010-10-07	1,809	1,872	1,809	1,858	319,900	1,858
2010-10-06	1,880	1,884	1,822	1,835	546,400	1,835
2010-10-05	1,834	1,876	1,819	1,856	346,400	1,856
2010-10-04	1,867	1,882	1,833	1,844	315,100	1,844
2010-10-01	1,852	1,879	1,829	1,859	345,700	1,859
2010-09-30	1,913	1,913	1,840	1,840	410,800	1,840
2010-09-29	1,871	1,915	1,870	1,902	366,400	1,902
2010-09-28	1,889	1,918	1,863	1,872	327,000	1,872
2010-09-27	1,875	1,912	1,868	1,912	422,100	1,912
2010-09-24	1,867	1,901	1,836	1,875	691,400	1,875
2010-09-22	1,938	1,959	1,900	1,907	655,500	1,907
2010-09-21	2,042	2,042	1,981	1,995	391,700	1,995
2010-09-17	1,958	2,036	1,957	2,024	628,600	2,024
2010-09-16	1,968	1,968	1,930	1,952	371,500	1,952
2010-09-15	1,873	1,959	1,857	1,952	463,300	1,952
2010-09-14	1,878	1,902	1,870	1,884	282,200	1,884
2010-09-13	1,882	1,901	1,871	1,892	345,000	1,892
2010-09-10	1,854	1,878	1,846	1,862	472,900	1,862
2010-09-09	1,848	1,866	1,839	1,847	494,300	1,847
2010-09-08	1,820	1,831	1,776	1,800	477,600	1,800
2010-09-07	1,850	1,869	1,842	1,852	650,800	1,852
2010-09-06	1,834	1,848	1,800	1,843	458,100	1,843
2010-09-03	1,751	1,798	1,741	1,794	500,800	1,794
2010-09-02	1,742	1,747	1,721	1,733	297,200	1,733
2010-09-01	1,715	1,725	1,695	1,714	420,900	1,714
2010-08-31	1,751	1,754	1,711	1,718	340,100	1,718
2010-08-30	1,801	1,815	1,765	1,771	414,800	1,771
2010-08-27	1,692	1,777	1,691	1,766	483,900	1,766
2010-08-26	1,724	1,729	1,692	1,715	478,800	1,715
2010-08-25	1,670	1,731	1,668	1,724	610,500	1,724
2010-08-24	1,691	1,728	1,679	1,716	655,400	1,716
2010-08-23	1,785	1,791	1,732	1,738	564,000	1,738
2010-08-20	1,820	1,834	1,795	1,807	431,200	1,807
2010-08-19	1,791	1,836	1,790	1,836	533,100	1,836
2010-08-18	1,824	1,825	1,778	1,797	452,900	1,797
2010-08-17	1,791	1,798	1,772	1,788	775,100	1,788
2010-08-16	1,825	1,825	1,794	1,803	554,200	1,803
2010-08-13	1,858	1,870	1,830	1,865	524,600	1,865
2010-08-12	1,822	1,875	1,802	1,872	1,309,000	1,872
2010-08-11	1,868	1,868	1,824	1,842	902,900	1,842
2010-08-10	1,942	1,943	1,870	1,875	1,096,900	1,875
2010-08-09	1,981	1,981	1,935	1,938	790,300	1,938
2010-08-06	2,025	2,025	1,969	1,982	1,275,200	1,982
2010-08-05	2,122	2,126	2,053	2,062	631,200	2,062
2010-08-04	2,104	2,110	2,063	2,074	418,300	2,074
2010-08-03	2,120	2,120	2,100	2,104	385,000	2,104
2010-08-02	2,150	2,151	2,073	2,080	745,600	2,080
2010-07-30	2,196	2,199	2,144	2,160	481,100	2,160
2010-07-29	2,181	2,205	2,181	2,195	219,900	2,195
2010-07-28	2,195	2,207	2,173	2,200	323,300	2,200
2010-07-27	2,185	2,189	2,163	2,163	223,700	2,163
2010-07-26	2,190	2,222	2,186	2,193	365,700	2,193
2010-07-23	2,199	2,199	2,165	2,177	295,200	2,177
2010-07-22	2,163	2,181	2,142	2,149	343,700	2,149
2010-07-21	2,264	2,270	2,181	2,182	443,400	2,182
2010-07-20	2,250	2,264	2,226	2,244	430,400	2,244
2010-07-16	2,334	2,340	2,287	2,300	296,200	2,300
2010-07-15	2,373	2,381	2,345	2,365	471,200	2,365
2010-07-14	2,351	2,397	2,351	2,390	259,700	2,390
2010-07-13	2,320	2,334	2,276	2,301	249,000	2,301
2010-07-12	2,289	2,344	2,287	2,310	230,800	2,310
2010-07-09	2,265	2,300	2,240	2,289	279,800	2,289
2010-07-08	2,253	2,274	2,247	2,274	327,300	2,274
2010-07-07	2,200	2,212	2,168	2,195	273,800	2,195
2010-07-06	2,152	2,220	2,141	2,219	257,900	2,219
2010-07-05	2,193	2,199	2,165	2,190	309,800	2,190
2010-07-02	2,190	2,206	2,176	2,192	183,900	2,192
2010-07-01	2,222	2,248	2,184	2,195	348,100	2,195
2010-06-30	2,200	2,239	2,189	2,221	303,000	2,221
2010-06-29	2,295	2,325	2,243	2,257	323,800	2,257
2010-06-28	2,327	2,335	2,300	2,307	154,100	2,307
2010-06-25	2,340	2,368	2,318	2,329	233,300	2,329
2010-06-24	2,361	2,402	2,353	2,372	215,400	2,372
2010-06-23	2,381	2,386	2,352	2,380	329,500	2,380
2010-06-22	2,435	2,453	2,411	2,419	214,600	2,419
2010-06-21	2,444	2,497	2,435	2,469	416,100	2,469
2010-06-18	2,410	2,412	2,363	2,410	463,500	2,410
2010-06-17	2,451	2,487	2,397	2,420	703,200	2,420
2010-06-16	2,519	2,532	2,490	2,501	324,200	2,501
2010-06-15	2,436	2,515	2,430	2,490	440,300	2,490
2010-06-14	2,395	2,440	2,395	2,435	173,500	2,435
2010-06-11	2,399	2,400	2,362	2,378	302,600	2,378
2010-06-10	2,310	2,357	2,299	2,349	332,500	2,349
2010-06-09	2,345	2,351	2,284	2,302	506,400	2,302
2010-06-08	2,342	2,409	2,341	2,383	282,000	2,383
2010-06-07	2,360	2,374	2,330	2,350	334,800	2,350
2010-06-04	2,452	2,485	2,413	2,449	487,200	2,449
2010-06-03	2,359	2,414	2,355	2,402	469,000	2,402
2010-06-02	2,320	2,368	2,287	2,309	405,100	2,309
2010-06-01	2,318	2,360	2,297	2,338	400,900	2,338
2010-05-31	2,323	2,362	2,315	2,318	315,300	2,318
2010-05-28	2,348	2,349	2,318	2,338	375,200	2,338
2010-05-27	2,236	2,322	2,224	2,321	412,700	2,321
2010-05-26	2,259	2,290	2,197	2,236	699,300	2,236
2010-05-25	2,335	2,335	2,258	2,270	425,200	2,270
2010-05-24	2,369	2,379	2,315	2,365	327,800	2,365
2010-05-21	2,386	2,387	2,342	2,369	484,700	2,369
2010-05-20	2,465	2,487	2,420	2,436	610,100	2,436
2010-05-19	2,430	2,459	2,408	2,456	389,100	2,456
2010-05-18	2,487	2,487	2,436	2,451	531,800	2,451
2010-05-17	2,528	2,539	2,442	2,454	676,400	2,454
2010-05-14	2,556	2,585	2,532	2,557	492,400	2,557
2010-05-13	2,575	2,620	2,551	2,615	599,500	2,615
2010-05-12	2,600	2,626	2,508	2,525	653,000	2,525
2010-05-11	2,647	2,647	2,554	2,563	541,500	2,563
2010-05-10	2,497	2,618	2,485	2,612	765,600	2,612
2010-05-07	2,538	2,553	2,492	2,514	662,100	2,514
2010-05-06	2,585	2,608	2,552	2,588	976,700	2,588
2010-04-30	2,656	2,658	2,607	2,626	862,100	2,626
2010-04-28	2,570	2,656	2,546	2,644	1,301,100	2,644
2010-04-27	2,576	2,608	2,574	2,595	615,800	2,595
2010-04-26	2,490	2,610	2,485	2,607	1,055,300	2,607
2010-04-23	2,431	2,453	2,423	2,440	376,700	2,440
2010-04-22	2,456	2,459	2,437	2,450	328,800	2,450
2010-04-21	2,453	2,479	2,451	2,469	534,600	2,469
2010-04-20	2,407	2,434	2,403	2,409	539,900	2,409
2010-04-19	2,360	2,410	2,351	2,403	618,600	2,403
2010-04-16	2,450	2,457	2,400	2,410	550,800	2,410
2010-04-15	2,443	2,468	2,436	2,456	493,700	2,456
2010-04-14	2,473	2,497	2,439	2,463	427,900	2,463
2010-04-13	2,510	2,516	2,462	2,473	527,600	2,473
2010-04-12	2,534	2,535	2,507	2,507	457,100	2,507
2010-04-09	2,486	2,516	2,486	2,508	501,300	2,508
2010-04-08	2,504	2,518	2,485	2,485	511,900	2,485
2010-04-07	2,520	2,538	2,501	2,534	656,600	2,534
2010-04-06	2,593	2,593	2,515	2,524	711,400	2,524
2010-04-05	2,585	2,600	2,580	2,592	445,100	2,592
2010-04-02	2,605	2,605	2,568	2,591	410,100	2,591
2010-04-01	2,613	2,628	2,570	2,601	433,200	2,601
2010-03-31	2,656	2,666	2,611	2,621	401,600	2,621
2010-03-30	2,587	2,659	2,582	2,655	521,400	2,655
2010-03-29	2,580	2,600	2,564	2,576	310,300	2,576
2010-03-26	2,551	2,585	2,538	2,575	495,800	2,575
2010-03-25	2,513	2,554	2,511	2,550	698,400	2,550
2010-03-24	2,495	2,513	2,484	2,500	749,800	2,500
2010-03-23	2,456	2,481	2,451	2,476	490,700	2,476
2010-03-19	2,415	2,458	2,410	2,453	528,200	2,453
2010-03-18	2,419	2,435	2,405	2,407	401,600	2,407
2010-03-17	2,405	2,442	2,402	2,432	424,400	2,432
2010-03-16	2,408	2,431	2,399	2,400	406,900	2,400
2010-03-15	2,421	2,450	2,405	2,427	203,700	2,427
2010-03-12	2,420	2,426	2,382	2,420	428,700	2,420
2010-03-11	2,392	2,397	2,360	2,385	282,800	2,385
2010-03-10	2,399	2,406	2,377	2,378	540,900	2,378
2010-03-09	2,396	2,416	2,390	2,401	354,400	2,401
2010-03-08	2,379	2,396	2,372	2,396	508,700	2,396
2010-03-05	2,354	2,373	2,330	2,347	338,100	2,347
2010-03-04	2,318	2,355	2,307	2,315	707,700	2,315
2010-03-03	2,283	2,339	2,277	2,323	662,700	2,323
2010-03-02	2,289	2,315	2,265	2,300	365,800	2,300
2010-03-01	2,287	2,314	2,264	2,284	527,800	2,284
2010-02-26	2,289	2,312	2,264	2,304	561,700	2,304
2010-02-25	2,318	2,339	2,250	2,277	720,800	2,277
2010-02-24	2,300	2,309	2,260	2,300	571,200	2,300
2010-02-23	2,350	2,362	2,320	2,332	417,300	2,332
2010-02-22	2,349	2,389	2,343	2,364	941,200	2,364
2010-02-19	2,375	2,401	2,319	2,330	575,000	2,330
2010-02-18	2,413	2,418	2,370	2,390	559,900	2,390
2010-02-17	2,415	2,420	2,387	2,398	499,100	2,398
2010-02-16	2,368	2,382	2,343	2,365	478,900	2,365
2010-02-15	2,371	2,392	2,358	2,364	445,600	2,364
2010-02-12	2,389	2,394	2,336	2,365	499,000	2,365
2010-02-10	2,375	2,399	2,340	2,345	776,500	2,345
2010-02-09	2,340	2,380	2,303	2,362	721,100	2,362
2010-02-08	2,353	2,405	2,335	2,350	669,500	2,350
2010-02-05	2,290	2,421	2,290	2,395	1,418,800	2,395
2010-02-04	2,400	2,419	2,309	2,386	1,676,100	2,386
2010-02-03	2,572	2,604	2,410	2,475	1,279,300	2,475
2010-02-02	2,480	2,540	2,474	2,527	588,600	2,527
2010-02-01	2,460	2,480	2,400	2,440	732,800	2,440
2010-01-29	2,480	2,525	2,456	2,500	925,300	2,500
2010-01-28	2,507	2,583	2,488	2,570	1,005,000	2,570
2010-01-27	2,631	2,633	2,545	2,545	719,400	2,545
2010-01-26	2,692	2,727	2,632	2,632	401,800	2,632
2010-01-25	2,692	2,734	2,667	2,696	661,500	2,696
2010-01-22	2,722	2,750	2,720	2,728	804,700	2,728
2010-01-21	2,725	2,824	2,725	2,801	554,800	2,801
2010-01-20	2,829	2,858	2,756	2,775	493,300	2,775
2010-01-19	2,836	2,837	2,800	2,805	396,300	2,805
2010-01-18	2,822	2,845	2,809	2,823	668,700	2,823
2010-01-15	2,865	2,882	2,831	2,872	453,400	2,872
2010-01-14	2,784	2,880	2,784	2,868	828,900	2,868
2010-01-13	2,825	2,845	2,780	2,782	609,800	2,782
2010-01-12	2,801	2,861	2,800	2,858	429,300	2,858
2010-01-08	2,867	2,875	2,805	2,823	528,700	2,823
2010-01-07	2,886	2,895	2,810	2,825	578,500	2,825
2010-01-06	2,846	2,865	2,833	2,849	727,900	2,849
2010-01-05	2,845	2,849	2,808	2,815	462,600	2,815
2010-01-04	2,809	2,832	2,805	2,825	243,400	2,825

分割・併合履歴： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31