7282 豊田合成(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-10-03	2,200	2,273	2,199	2,273	345,900	2,273
2022-09-30	2,253	2,256	2,162	2,185	417,200	2,185
2022-09-29	2,281	2,285	2,226	2,269	325,300	2,269
2022-09-28	2,229	2,279	2,229	2,269	327,200	2,269
2022-09-27	2,259	2,307	2,245	2,260	459,700	2,260
2022-09-26	2,269	2,276	2,208	2,224	710,000	2,224
2022-09-22	2,334	2,352	2,321	2,348	281,100	2,348
2022-09-21	2,369	2,379	2,335	2,336	349,200	2,336
2022-09-20	2,371	2,415	2,371	2,400	254,200	2,400
2022-09-16	2,348	2,355	2,320	2,345	278,300	2,345
2022-09-15	2,328	2,355	2,319	2,348	232,800	2,348
2022-09-14	2,350	2,357	2,335	2,336	262,400	2,336
2022-09-13	2,419	2,419	2,376	2,395	202,900	2,395
2022-09-12	2,457	2,457	2,419	2,424	115,500	2,424
2022-09-09	2,449	2,452	2,427	2,438	285,100	2,438
2022-09-08	2,420	2,443	2,401	2,443	228,800	2,443
2022-09-07	2,359	2,389	2,346	2,388	224,900	2,388
2022-09-06	2,374	2,374	2,326	2,357	245,200	2,357
2022-09-05	2,401	2,404	2,376	2,380	329,400	2,380
2022-09-02	2,410	2,429	2,404	2,416	281,700	2,416
2022-09-01	2,407	2,428	2,403	2,416	356,100	2,416
2022-08-31	2,393	2,448	2,386	2,431	451,600	2,431
2022-08-30	2,422	2,447	2,413	2,423	509,400	2,423
2022-08-29	2,333	2,399	2,326	2,386	289,600	2,386
2022-08-26	2,426	2,427	2,376	2,383	444,500	2,383
2022-08-25	2,372	2,380	2,350	2,356	218,000	2,356
2022-08-24	2,385	2,413	2,370	2,377	324,400	2,377
2022-08-23	2,374	2,376	2,345	2,365	287,100	2,365
2022-08-22	2,383	2,443	2,377	2,403	414,200	2,403
2022-08-19	2,395	2,443	2,387	2,432	581,100	2,432
2022-08-18	2,361	2,374	2,350	2,366	180,600	2,366
2022-08-17	2,357	2,381	2,347	2,367	282,300	2,367
2022-08-16	2,324	2,332	2,308	2,326	244,200	2,326
2022-08-15	2,335	2,339	2,318	2,335	246,600	2,335
2022-08-12	2,293	2,329	2,289	2,322	457,200	2,322
2022-08-10	2,217	2,274	2,217	2,268	326,300	2,268
2022-08-09	2,253	2,268	2,223	2,230	248,300	2,230
2022-08-08	2,220	2,256	2,210	2,253	214,400	2,253
2022-08-05	2,174	2,235	2,174	2,227	450,900	2,227
2022-08-04	2,197	2,205	2,154	2,185	360,900	2,185
2022-08-03	2,146	2,164	2,123	2,160	525,800	2,160
2022-08-02	2,176	2,176	2,124	2,157	652,900	2,157
2022-08-01	2,196	2,230	2,182	2,222	1,183,100	2,222
2022-07-29	2,105	2,110	2,045	2,091	1,247,700	2,091
2022-07-28	2,155	2,170	2,112	2,118	1,097,500	2,118
2022-07-27	2,247	2,251	2,218	2,245	272,600	2,245
2022-07-26	2,258	2,271	2,252	2,260	323,800	2,260
2022-07-25	2,282	2,284	2,249	2,249	173,700	2,249
2022-07-22	2,262	2,298	2,258	2,282	405,100	2,282
2022-07-21	2,238	2,273	2,226	2,270	384,300	2,270
2022-07-20	2,250	2,250	2,224	2,238	501,500	2,238
2022-07-19	2,172	2,208	2,164	2,206	496,900	2,206
2022-07-15	2,150	2,151	2,116	2,140	233,500	2,140
2022-07-14	2,103	2,149	2,096	2,142	307,500	2,142
2022-07-13	2,129	2,143	2,106	2,114	365,100	2,114
2022-07-12	2,138	2,142	2,093	2,095	348,800	2,095
2022-07-11	2,185	2,185	2,151	2,159	268,500	2,159
2022-07-08	2,132	2,174	2,126	2,147	557,800	2,147
2022-07-07	2,045	2,103	2,041	2,094	488,100	2,094
2022-07-06	2,055	2,060	2,026	2,032	476,600	2,032
2022-07-05	2,099	2,104	2,079	2,085	369,000	2,085
2022-07-04	2,106	2,122	2,087	2,096	261,400	2,096
2022-07-01	2,136	2,149	2,064	2,081	688,100	2,081
2022-06-30	2,141	2,158	2,128	2,143	364,500	2,143
2022-06-29	2,187	2,188	2,153	2,165	759,200	2,165
2022-06-28	2,167	2,211	2,165	2,206	559,000	2,206
2022-06-27	2,195	2,195	2,163	2,171	415,200	2,171
2022-06-24	2,132	2,156	2,121	2,148	416,500	2,148
2022-06-23	2,133	2,155	2,121	2,142	339,400	2,142
2022-06-22	2,141	2,169	2,139	2,139	571,000	2,139
2022-06-21	2,090	2,108	2,077	2,088	410,300	2,088
2022-06-20	2,106	2,116	2,052	2,057	357,300	2,057
2022-06-17	2,069	2,085	2,048	2,076	673,700	2,076
2022-06-16	2,107	2,136	2,107	2,118	321,800	2,118
2022-06-15	2,130	2,135	2,089	2,091	448,300	2,091
2022-06-14	2,102	2,131	2,102	2,125	481,000	2,125
2022-06-13	2,136	2,157	2,130	2,151	329,000	2,151
2022-06-10	2,181	2,198	2,153	2,186	446,600	2,186
2022-06-09	2,174	2,221	2,162	2,186	555,300	2,186
2022-06-08	2,130	2,167	2,130	2,160	283,300	2,160
2022-06-07	2,155	2,184	2,147	2,154	304,800	2,154
2022-06-06	2,111	2,123	2,106	2,118	315,800	2,118
2022-06-03	2,155	2,159	2,123	2,128	255,400	2,128
2022-06-02	2,138	2,176	2,127	2,157	462,900	2,157
2022-06-01	2,071	2,152	2,069	2,138	632,500	2,138
2022-05-31	2,035	2,067	2,025	2,039	635,500	2,039
2022-05-30	2,026	2,057	2,018	2,042	692,200	2,042
2022-05-27	2,000	2,016	1,991	2,003	602,800	2,003
2022-05-26	1,969	1,987	1,969	1,969	357,500	1,969
2022-05-25	1,973	1,982	1,960	1,962	387,800	1,962
2022-05-24	2,011	2,026	1,985	1,987	572,500	1,987
2022-05-23	1,999	2,009	1,985	2,002	483,900	2,002
2022-05-20	1,986	1,999	1,977	1,993	408,000	1,993
2022-05-19	1,968	1,985	1,951	1,983	486,400	1,983
2022-05-18	2,010	2,035	2,007	2,014	795,700	2,014
2022-05-17	1,978	1,983	1,941	1,980	382,900	1,980
2022-05-16	1,996	2,006	1,968	1,983	612,700	1,983
2022-05-13	1,922	1,980	1,916	1,973	771,000	1,973
2022-05-12	1,868	1,977	1,865	1,962	1,318,200	1,962
2022-05-11	1,880	1,884	1,851	1,872	686,200	1,872
2022-05-10	1,881	1,921	1,872	1,914	454,800	1,914
2022-05-09	1,898	1,906	1,876	1,896	432,700	1,896
2022-05-06	1,886	1,929	1,880	1,897	890,100	1,897
2022-05-02	1,912	1,932	1,886	1,886	801,300	1,886
2022-04-28	1,789	1,927	1,783	1,901	1,281,100	1,901
2022-04-27	1,792	1,798	1,757	1,769	932,900	1,769
2022-04-26	1,831	1,851	1,818	1,818	362,100	1,818
2022-04-25	1,802	1,845	1,796	1,832	392,600	1,832
2022-04-22	1,843	1,862	1,833	1,858	391,400	1,858
2022-04-21	1,846	1,871	1,839	1,867	385,600	1,867
2022-04-20	1,837	1,871	1,830	1,851	518,000	1,851
2022-04-19	1,764	1,816	1,763	1,808	653,500	1,808
2022-04-18	1,784	1,788	1,757	1,784	425,700	1,784
2022-04-15	1,801	1,807	1,793	1,798	281,200	1,798
2022-04-14	1,802	1,810	1,788	1,807	295,300	1,807
2022-04-13	1,772	1,790	1,767	1,790	402,000	1,790
2022-04-12	1,812	1,814	1,766	1,772	492,200	1,772
2022-04-11	1,799	1,830	1,786	1,799	466,300	1,799
2022-04-08	1,818	1,824	1,773	1,786	712,100	1,786
2022-04-07	1,838	1,838	1,798	1,813	839,900	1,813
2022-04-06	1,902	1,909	1,861	1,869	723,300	1,869
2022-04-05	1,944	1,962	1,927	1,935	866,500	1,935
2022-04-04	2,016	2,028	1,991	2,005	435,600	2,005
2022-04-01	2,008	2,051	1,989	2,040	490,200	2,040
2022-03-31	2,042	2,052	2,017	2,026	436,100	2,026
2022-03-30	2,075	2,075	2,025	2,055	417,300	2,055
2022-03-29	2,035	2,054	2,025	2,050	329,500	2,050
2022-03-28	2,051	2,054	2,017	2,030	345,300	2,030
2022-03-25	2,037	2,044	2,007	2,023	593,600	2,023
2022-03-24	1,991	2,026	1,984	2,026	405,800	2,026
2022-03-23	2,015	2,020	1,993	2,015	558,500	2,015
2022-03-22	1,977	2,005	1,977	1,991	436,300	1,991
2022-03-18	1,946	1,970	1,931	1,963	622,400	1,963
2022-03-17	1,940	1,982	1,927	1,970	467,400	1,970
2022-03-16	1,900	1,900	1,862	1,886	520,100	1,886
2022-03-15	1,847	1,894	1,838	1,890	372,800	1,890
2022-03-14	1,818	1,860	1,804	1,847	448,300	1,847
2022-03-11	1,841	1,851	1,810	1,826	580,300	1,826
2022-03-10	1,839	1,876	1,818	1,860	894,100	1,860
2022-03-09	1,820	1,845	1,796	1,799	697,000	1,799
2022-03-08	1,831	1,865	1,802	1,811	767,300	1,811
2022-03-07	1,937	1,942	1,816	1,850	945,200	1,850
2022-03-04	2,055	2,071	2,008	2,019	499,300	2,019
2022-03-03	2,058	2,099	2,058	2,087	413,800	2,087
2022-03-02	2,073	2,096	2,050	2,053	483,500	2,053
2022-03-01	2,171	2,197	2,150	2,157	430,200	2,157
2022-02-28	2,136	2,190	2,136	2,180	508,200	2,180
2022-02-25	2,145	2,156	2,113	2,135	302,200	2,135
2022-02-24	2,178	2,183	2,119	2,137	311,200	2,137
2022-02-22	2,225	2,225	2,179	2,207	306,500	2,207
2022-02-21	2,260	2,268	2,235	2,257	194,000	2,257
2022-02-18	2,242	2,315	2,242	2,294	454,300	2,294
2022-02-17	2,277	2,303	2,253	2,275	305,200	2,275
2022-02-16	2,313	2,324	2,277	2,282	302,300	2,282
2022-02-15	2,253	2,278	2,232	2,263	348,800	2,263
2022-02-14	2,276	2,304	2,242	2,246	486,300	2,246
2022-02-10	2,372	2,386	2,313	2,326	365,400	2,326
2022-02-09	2,310	2,372	2,310	2,365	475,300	2,365
2022-02-08	2,252	2,305	2,243	2,298	434,000	2,298
2022-02-07	2,265	2,267	2,212	2,247	532,800	2,247
2022-02-04	2,237	2,293	2,214	2,285	580,000	2,285
2022-02-03	2,236	2,284	2,181	2,248	1,234,400	2,248
2022-02-02	2,409	2,446	2,265	2,286	1,239,600	2,286
2022-02-01	2,405	2,447	2,356	2,362	358,600	2,362
2022-01-31	2,362	2,416	2,350	2,398	394,100	2,398
2022-01-28	2,318	2,378	2,318	2,374	493,800	2,374
2022-01-27	2,395	2,410	2,311	2,323	435,800	2,323
2022-01-26	2,387	2,418	2,344	2,356	543,600	2,356
2022-01-25	2,490	2,495	2,375	2,398	428,300	2,398
2022-01-24	2,392	2,457	2,374	2,443	333,500	2,443
2022-01-21	2,427	2,428	2,370	2,413	565,900	2,413
2022-01-20	2,483	2,517	2,455	2,477	518,500	2,477
2022-01-19	2,585	2,598	2,493	2,500	703,700	2,500
2022-01-18	2,727	2,735	2,647	2,659	477,300	2,659
2022-01-17	2,717	2,787	2,715	2,749	382,100	2,749
2022-01-14	2,721	2,733	2,686	2,717	512,200	2,717
2022-01-13	2,711	2,724	2,664	2,700	369,300	2,700
2022-01-12	2,750	2,750	2,685	2,687	463,400	2,687
2022-01-11	2,660	2,679	2,619	2,664	465,200	2,664
2022-01-07	2,670	2,692	2,645	2,651	381,300	2,651
2022-01-06	2,643	2,699	2,620	2,635	555,000	2,635
2022-01-05	2,592	2,651	2,588	2,643	508,700	2,643
2022-01-04	2,535	2,560	2,510	2,553	455,900	2,553

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