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
2022-10-032,2002,2732,1992,273345,9002,273
2022-09-302,2532,2562,1622,185417,2002,185
2022-09-292,2812,2852,2262,269325,3002,269
2022-09-282,2292,2792,2292,269327,2002,269
2022-09-272,2592,3072,2452,260459,7002,260
2022-09-262,2692,2762,2082,224710,0002,224
2022-09-222,3342,3522,3212,348281,1002,348
2022-09-212,3692,3792,3352,336349,2002,336
2022-09-202,3712,4152,3712,400254,2002,400
2022-09-162,3482,3552,3202,345278,3002,345
2022-09-152,3282,3552,3192,348232,8002,348
2022-09-142,3502,3572,3352,336262,4002,336
2022-09-132,4192,4192,3762,395202,9002,395
2022-09-122,4572,4572,4192,424115,5002,424
2022-09-092,4492,4522,4272,438285,1002,438
2022-09-082,4202,4432,4012,443228,8002,443
2022-09-072,3592,3892,3462,388224,9002,388
2022-09-062,3742,3742,3262,357245,2002,357
2022-09-052,4012,4042,3762,380329,4002,380
2022-09-022,4102,4292,4042,416281,7002,416
2022-09-012,4072,4282,4032,416356,1002,416
2022-08-312,3932,4482,3862,431451,6002,431
2022-08-302,4222,4472,4132,423509,4002,423
2022-08-292,3332,3992,3262,386289,6002,386
2022-08-262,4262,4272,3762,383444,5002,383
2022-08-252,3722,3802,3502,356218,0002,356
2022-08-242,3852,4132,3702,377324,4002,377
2022-08-232,3742,3762,3452,365287,1002,365
2022-08-222,3832,4432,3772,403414,2002,403
2022-08-192,3952,4432,3872,432581,1002,432
2022-08-182,3612,3742,3502,366180,6002,366
2022-08-172,3572,3812,3472,367282,3002,367
2022-08-162,3242,3322,3082,326244,2002,326
2022-08-152,3352,3392,3182,335246,6002,335
2022-08-122,2932,3292,2892,322457,2002,322
2022-08-102,2172,2742,2172,268326,3002,268
2022-08-092,2532,2682,2232,230248,3002,230
2022-08-082,2202,2562,2102,253214,4002,253
2022-08-052,1742,2352,1742,227450,9002,227
2022-08-042,1972,2052,1542,185360,9002,185
2022-08-032,1462,1642,1232,160525,8002,160
2022-08-022,1762,1762,1242,157652,9002,157
2022-08-012,1962,2302,1822,2221,183,1002,222
2022-07-292,1052,1102,0452,0911,247,7002,091
2022-07-282,1552,1702,1122,1181,097,5002,118
2022-07-272,2472,2512,2182,245272,6002,245
2022-07-262,2582,2712,2522,260323,8002,260
2022-07-252,2822,2842,2492,249173,7002,249
2022-07-222,2622,2982,2582,282405,1002,282
2022-07-212,2382,2732,2262,270384,3002,270
2022-07-202,2502,2502,2242,238501,5002,238
2022-07-192,1722,2082,1642,206496,9002,206
2022-07-152,1502,1512,1162,140233,5002,140
2022-07-142,1032,1492,0962,142307,5002,142
2022-07-132,1292,1432,1062,114365,1002,114
2022-07-122,1382,1422,0932,095348,8002,095
2022-07-112,1852,1852,1512,159268,5002,159
2022-07-082,1322,1742,1262,147557,8002,147
2022-07-072,0452,1032,0412,094488,1002,094
2022-07-062,0552,0602,0262,032476,6002,032
2022-07-052,0992,1042,0792,085369,0002,085
2022-07-042,1062,1222,0872,096261,4002,096
2022-07-012,1362,1492,0642,081688,1002,081
2022-06-302,1412,1582,1282,143364,5002,143
2022-06-292,1872,1882,1532,165759,2002,165
2022-06-282,1672,2112,1652,206559,0002,206
2022-06-272,1952,1952,1632,171415,2002,171
2022-06-242,1322,1562,1212,148416,5002,148
2022-06-232,1332,1552,1212,142339,4002,142
2022-06-222,1412,1692,1392,139571,0002,139
2022-06-212,0902,1082,0772,088410,3002,088
2022-06-202,1062,1162,0522,057357,3002,057
2022-06-172,0692,0852,0482,076673,7002,076
2022-06-162,1072,1362,1072,118321,8002,118
2022-06-152,1302,1352,0892,091448,3002,091
2022-06-142,1022,1312,1022,125481,0002,125
2022-06-132,1362,1572,1302,151329,0002,151
2022-06-102,1812,1982,1532,186446,6002,186
2022-06-092,1742,2212,1622,186555,3002,186
2022-06-082,1302,1672,1302,160283,3002,160
2022-06-072,1552,1842,1472,154304,8002,154
2022-06-062,1112,1232,1062,118315,8002,118
2022-06-032,1552,1592,1232,128255,4002,128
2022-06-022,1382,1762,1272,157462,9002,157
2022-06-012,0712,1522,0692,138632,5002,138
2022-05-312,0352,0672,0252,039635,5002,039
2022-05-302,0262,0572,0182,042692,2002,042
2022-05-272,0002,0161,9912,003602,8002,003
2022-05-261,9691,9871,9691,969357,5001,969
2022-05-251,9731,9821,9601,962387,8001,962
2022-05-242,0112,0261,9851,987572,5001,987
2022-05-231,9992,0091,9852,002483,9002,002
2022-05-201,9861,9991,9771,993408,0001,993
2022-05-191,9681,9851,9511,983486,4001,983
2022-05-182,0102,0352,0072,014795,7002,014
2022-05-171,9781,9831,9411,980382,9001,980
2022-05-161,9962,0061,9681,983612,7001,983
2022-05-131,9221,9801,9161,973771,0001,973
2022-05-121,8681,9771,8651,9621,318,2001,962
2022-05-111,8801,8841,8511,872686,2001,872
2022-05-101,8811,9211,8721,914454,8001,914
2022-05-091,8981,9061,8761,896432,7001,896
2022-05-061,8861,9291,8801,897890,1001,897
2022-05-021,9121,9321,8861,886801,3001,886
2022-04-281,7891,9271,7831,9011,281,1001,901
2022-04-271,7921,7981,7571,769932,9001,769
2022-04-261,8311,8511,8181,818362,1001,818
2022-04-251,8021,8451,7961,832392,6001,832
2022-04-221,8431,8621,8331,858391,4001,858
2022-04-211,8461,8711,8391,867385,6001,867
2022-04-201,8371,8711,8301,851518,0001,851
2022-04-191,7641,8161,7631,808653,5001,808
2022-04-181,7841,7881,7571,784425,7001,784
2022-04-151,8011,8071,7931,798281,2001,798
2022-04-141,8021,8101,7881,807295,3001,807
2022-04-131,7721,7901,7671,790402,0001,790
2022-04-121,8121,8141,7661,772492,2001,772
2022-04-111,7991,8301,7861,799466,3001,799
2022-04-081,8181,8241,7731,786712,1001,786
2022-04-071,8381,8381,7981,813839,9001,813
2022-04-061,9021,9091,8611,869723,3001,869
2022-04-051,9441,9621,9271,935866,5001,935
2022-04-042,0162,0281,9912,005435,6002,005
2022-04-012,0082,0511,9892,040490,2002,040
2022-03-312,0422,0522,0172,026436,1002,026
2022-03-302,0752,0752,0252,055417,3002,055
2022-03-292,0352,0542,0252,050329,5002,050
2022-03-282,0512,0542,0172,030345,3002,030
2022-03-252,0372,0442,0072,023593,6002,023
2022-03-241,9912,0261,9842,026405,8002,026
2022-03-232,0152,0201,9932,015558,5002,015
2022-03-221,9772,0051,9771,991436,3001,991
2022-03-181,9461,9701,9311,963622,4001,963
2022-03-171,9401,9821,9271,970467,4001,970
2022-03-161,9001,9001,8621,886520,1001,886
2022-03-151,8471,8941,8381,890372,8001,890
2022-03-141,8181,8601,8041,847448,3001,847
2022-03-111,8411,8511,8101,826580,3001,826
2022-03-101,8391,8761,8181,860894,1001,860
2022-03-091,8201,8451,7961,799697,0001,799
2022-03-081,8311,8651,8021,811767,3001,811
2022-03-071,9371,9421,8161,850945,2001,850
2022-03-042,0552,0712,0082,019499,3002,019
2022-03-032,0582,0992,0582,087413,8002,087
2022-03-022,0732,0962,0502,053483,5002,053
2022-03-012,1712,1972,1502,157430,2002,157
2022-02-282,1362,1902,1362,180508,2002,180
2022-02-252,1452,1562,1132,135302,2002,135
2022-02-242,1782,1832,1192,137311,2002,137
2022-02-222,2252,2252,1792,207306,5002,207
2022-02-212,2602,2682,2352,257194,0002,257
2022-02-182,2422,3152,2422,294454,3002,294
2022-02-172,2772,3032,2532,275305,2002,275
2022-02-162,3132,3242,2772,282302,3002,282
2022-02-152,2532,2782,2322,263348,8002,263
2022-02-142,2762,3042,2422,246486,3002,246
2022-02-102,3722,3862,3132,326365,4002,326
2022-02-092,3102,3722,3102,365475,3002,365
2022-02-082,2522,3052,2432,298434,0002,298
2022-02-072,2652,2672,2122,247532,8002,247
2022-02-042,2372,2932,2142,285580,0002,285
2022-02-032,2362,2842,1812,2481,234,4002,248
2022-02-022,4092,4462,2652,2861,239,6002,286
2022-02-012,4052,4472,3562,362358,6002,362
2022-01-312,3622,4162,3502,398394,1002,398
2022-01-282,3182,3782,3182,374493,8002,374
2022-01-272,3952,4102,3112,323435,8002,323
2022-01-262,3872,4182,3442,356543,6002,356
2022-01-252,4902,4952,3752,398428,3002,398
2022-01-242,3922,4572,3742,443333,5002,443
2022-01-212,4272,4282,3702,413565,9002,413
2022-01-202,4832,5172,4552,477518,5002,477
2022-01-192,5852,5982,4932,500703,7002,500
2022-01-182,7272,7352,6472,659477,3002,659
2022-01-172,7172,7872,7152,749382,1002,749
2022-01-142,7212,7332,6862,717512,2002,717
2022-01-132,7112,7242,6642,700369,3002,700
2022-01-122,7502,7502,6852,687463,4002,687
2022-01-112,6602,6792,6192,664465,2002,664
2022-01-072,6702,6922,6452,651381,3002,651
2022-01-062,6432,6992,6202,635555,0002,635
2022-01-052,5922,6512,5882,643508,7002,643
2022-01-042,5352,5602,5102,553455,9002,553

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