7282 豊田合成(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 2,369.5 | 2,383 | 2,358 | 2,372 | 365,600 | 2,372 |
2023-06-08 | 2,379.5 | 2,383.5 | 2,324 | 2,346 | 260,600 | 2,346 |
2023-06-07 | 2,356.5 | 2,395.5 | 2,345 | 2,348 | 416,600 | 2,348 |
2023-06-06 | 2,319 | 2,344 | 2,296 | 2,329.5 | 320,400 | 2,329.50 |
2023-06-05 | 2,330 | 2,356.5 | 2,327.5 | 2,347 | 256,900 | 2,347 |
2023-06-02 | 2,235 | 2,281 | 2,215 | 2,281 | 431,900 | 2,281 |
2023-06-01 | 2,277 | 2,290 | 2,235 | 2,239 | 448,100 | 2,239 |
2023-05-31 | 2,305 | 2,327 | 2,286 | 2,296 | 495,600 | 2,296 |
2023-05-30 | 2,332 | 2,349 | 2,312 | 2,336 | 373,800 | 2,336 |
2023-05-29 | 2,365 | 2,379 | 2,325 | 2,326 | 264,000 | 2,326 |
2023-05-26 | 2,325 | 2,354 | 2,312 | 2,326 | 485,100 | 2,326 |
2023-05-25 | 2,320 | 2,337 | 2,315 | 2,325 | 304,700 | 2,325 |
2023-05-24 | 2,351 | 2,353 | 2,325 | 2,336 | 253,700 | 2,336 |
2023-05-23 | 2,380 | 2,384 | 2,341 | 2,348 | 228,000 | 2,348 |
2023-05-22 | 2,312 | 2,371 | 2,295 | 2,371 | 439,400 | 2,371 |
2023-05-19 | 2,379 | 2,383 | 2,309 | 2,321 | 677,800 | 2,321 |
2023-05-18 | 2,370 | 2,394 | 2,360 | 2,389 | 296,300 | 2,389 |
2023-05-17 | 2,352 | 2,377 | 2,347 | 2,351 | 318,700 | 2,351 |
2023-05-16 | 2,358 | 2,369 | 2,335 | 2,349 | 279,700 | 2,349 |
2023-05-15 | 2,359 | 2,367 | 2,332 | 2,345 | 246,700 | 2,345 |
2023-05-12 | 2,339 | 2,378 | 2,333 | 2,352 | 377,800 | 2,352 |
2023-05-11 | 2,315 | 2,340 | 2,296 | 2,327 | 385,600 | 2,327 |
2023-05-10 | 2,316 | 2,340 | 2,284 | 2,335 | 401,100 | 2,335 |
2023-05-09 | 2,287 | 2,315 | 2,275 | 2,310 | 403,100 | 2,310 |
2023-05-08 | 2,285 | 2,289 | 2,264 | 2,274 | 294,900 | 2,274 |
2023-05-02 | 2,315 | 2,320 | 2,294 | 2,311 | 366,600 | 2,311 |
2023-05-01 | 2,302 | 2,341 | 2,300 | 2,305 | 426,600 | 2,305 |
2023-04-28 | 2,301 | 2,346 | 2,297 | 2,315 | 903,100 | 2,315 |
2023-04-27 | 2,233 | 2,309 | 2,201 | 2,257 | 1,567,300 | 2,257 |
2023-04-26 | 2,200 | 2,218 | 2,188 | 2,197 | 268,800 | 2,197 |
2023-04-25 | 2,220 | 2,238 | 2,209 | 2,214 | 217,800 | 2,214 |
2023-04-24 | 2,187 | 2,216 | 2,185 | 2,212 | 185,500 | 2,212 |
2023-04-21 | 2,187 | 2,200 | 2,182 | 2,190 | 255,500 | 2,190 |
2023-04-20 | 2,179 | 2,209 | 2,178 | 2,198 | 285,900 | 2,198 |
2023-04-19 | 2,217 | 2,217 | 2,185 | 2,202 | 258,900 | 2,202 |
2023-04-18 | 2,219 | 2,223 | 2,200 | 2,212 | 292,300 | 2,212 |
2023-04-17 | 2,201 | 2,229 | 2,199 | 2,229 | 217,500 | 2,229 |
2023-04-14 | 2,208 | 2,208 | 2,188 | 2,198 | 215,200 | 2,198 |
2023-04-13 | 2,209 | 2,210 | 2,184 | 2,208 | 195,500 | 2,208 |
2023-04-12 | 2,229 | 2,236 | 2,210 | 2,219 | 184,700 | 2,219 |
2023-04-11 | 2,219 | 2,219 | 2,196 | 2,215 | 219,300 | 2,215 |
2023-04-10 | 2,211 | 2,213 | 2,176 | 2,193 | 164,000 | 2,193 |
2023-04-07 | 2,170 | 2,199 | 2,167 | 2,189 | 145,700 | 2,189 |
2023-04-06 | 2,200 | 2,210 | 2,156 | 2,178 | 251,400 | 2,178 |
2023-04-05 | 2,277 | 2,277 | 2,243 | 2,250 | 214,400 | 2,250 |
2023-04-04 | 2,297 | 2,315 | 2,292 | 2,301 | 191,900 | 2,301 |
2023-04-03 | 2,298 | 2,310 | 2,274 | 2,297 | 172,000 | 2,297 |
2023-03-31 | 2,257 | 2,292 | 2,253 | 2,280 | 297,700 | 2,280 |
2023-03-30 | 2,250 | 2,250 | 2,216 | 2,233 | 214,900 | 2,233 |
2023-03-29 | 2,227 | 2,260 | 2,227 | 2,260 | 369,800 | 2,260 |
2023-03-28 | 2,214 | 2,263 | 2,208 | 2,232 | 460,600 | 2,232 |
2023-03-27 | 2,183 | 2,183 | 2,142 | 2,174 | 256,200 | 2,174 |
2023-03-24 | 2,146 | 2,174 | 2,146 | 2,158 | 241,000 | 2,158 |
2023-03-23 | 2,103 | 2,164 | 2,102 | 2,158 | 249,700 | 2,158 |
2023-03-22 | 2,148 | 2,154 | 2,116 | 2,125 | 308,900 | 2,125 |
2023-03-20 | 2,075 | 2,106 | 2,070 | 2,098 | 210,100 | 2,098 |
2023-03-17 | 2,133 | 2,147 | 2,096 | 2,115 | 379,300 | 2,115 |
2023-03-16 | 2,068 | 2,109 | 2,055 | 2,105 | 223,300 | 2,105 |
2023-03-15 | 2,164 | 2,166 | 2,126 | 2,148 | 218,000 | 2,148 |
2023-03-14 | 2,178 | 2,178 | 2,096 | 2,130 | 325,800 | 2,130 |
2023-03-13 | 2,281 | 2,281 | 2,210 | 2,228 | 219,200 | 2,228 |
2023-03-10 | 2,275 | 2,328 | 2,274 | 2,312 | 255,200 | 2,312 |
2023-03-09 | 2,312 | 2,330 | 2,304 | 2,322 | 159,200 | 2,322 |
2023-03-08 | 2,273 | 2,305 | 2,271 | 2,300 | 174,500 | 2,300 |
2023-03-07 | 2,290 | 2,295 | 2,270 | 2,283 | 200,000 | 2,283 |
2023-03-06 | 2,293 | 2,305 | 2,281 | 2,298 | 219,700 | 2,298 |
2023-03-03 | 2,294 | 2,298 | 2,271 | 2,287 | 335,000 | 2,287 |
2023-03-02 | 2,271 | 2,303 | 2,271 | 2,285 | 438,300 | 2,285 |
2023-03-01 | 2,215 | 2,280 | 2,215 | 2,263 | 408,200 | 2,263 |
2023-02-28 | 2,222 | 2,245 | 2,217 | 2,218 | 263,300 | 2,218 |
2023-02-27 | 2,199 | 2,209 | 2,190 | 2,204 | 222,700 | 2,204 |
2023-02-24 | 2,163 | 2,192 | 2,154 | 2,182 | 235,600 | 2,182 |
2023-02-22 | 2,168 | 2,177 | 2,149 | 2,152 | 223,700 | 2,152 |
2023-02-21 | 2,165 | 2,176 | 2,154 | 2,175 | 246,900 | 2,175 |
2023-02-20 | 2,171 | 2,184 | 2,164 | 2,167 | 156,800 | 2,167 |
2023-02-17 | 2,165 | 2,178 | 2,156 | 2,163 | 258,900 | 2,163 |
2023-02-16 | 2,170 | 2,190 | 2,168 | 2,184 | 205,300 | 2,184 |
2023-02-15 | 2,149 | 2,159 | 2,138 | 2,145 | 168,500 | 2,145 |
2023-02-14 | 2,138 | 2,144 | 2,127 | 2,128 | 130,500 | 2,128 |
2023-02-13 | 2,105 | 2,118 | 2,100 | 2,110 | 343,100 | 2,110 |
2023-02-10 | 2,136 | 2,165 | 2,112 | 2,119 | 410,900 | 2,119 |
2023-02-09 | 2,152 | 2,167 | 2,143 | 2,164 | 366,800 | 2,164 |
2023-02-08 | 2,157 | 2,176 | 2,157 | 2,169 | 280,600 | 2,169 |
2023-02-07 | 2,194 | 2,194 | 2,148 | 2,156 | 236,800 | 2,156 |
2023-02-06 | 2,197 | 2,230 | 2,142 | 2,186 | 478,000 | 2,186 |
2023-02-03 | 2,119 | 2,177 | 2,038 | 2,151 | 854,000 | 2,151 |
2023-02-02 | 2,151 | 2,155 | 2,123 | 2,130 | 116,000 | 2,130 |
2023-02-01 | 2,172 | 2,173 | 2,135 | 2,144 | 156,300 | 2,144 |
2023-01-31 | 2,124 | 2,159 | 2,113 | 2,149 | 307,200 | 2,149 |
2023-01-30 | 2,109 | 2,123 | 2,096 | 2,109 | 199,200 | 2,109 |
2023-01-27 | 2,102 | 2,109 | 2,085 | 2,109 | 207,900 | 2,109 |
2023-01-26 | 2,093 | 2,105 | 2,084 | 2,101 | 179,200 | 2,101 |
2023-01-25 | 2,093 | 2,099 | 2,080 | 2,095 | 184,500 | 2,095 |
2023-01-24 | 2,083 | 2,100 | 2,077 | 2,096 | 254,600 | 2,096 |
2023-01-23 | 2,074 | 2,090 | 2,063 | 2,075 | 218,400 | 2,075 |
2023-01-20 | 2,045 | 2,045 | 2,020 | 2,040 | 289,200 | 2,040 |
2023-01-19 | 2,050 | 2,060 | 2,031 | 2,050 | 210,500 | 2,050 |
2023-01-18 | 2,051 | 2,103 | 2,041 | 2,075 | 163,300 | 2,075 |
2023-01-17 | 1,995 | 2,071 | 1,995 | 2,051 | 305,200 | 2,051 |
2023-01-16 | 1,998 | 2,000 | 1,969 | 1,995 | 220,900 | 1,995 |
2023-01-13 | 2,025 | 2,034 | 2,001 | 2,004 | 200,700 | 2,004 |
2023-01-12 | 2,052 | 2,056 | 2,032 | 2,043 | 203,500 | 2,043 |
2023-01-11 | 2,035 | 2,048 | 2,029 | 2,045 | 161,100 | 2,045 |
2023-01-10 | 2,035 | 2,041 | 2,013 | 2,029 | 219,400 | 2,029 |
2023-01-06 | 1,999 | 2,046 | 1,999 | 2,029 | 214,000 | 2,029 |
2023-01-05 | 2,006 | 2,023 | 2,003 | 2,023 | 188,200 | 2,023 |
2023-01-04 | 2,019 | 2,038 | 2,005 | 2,018 | 232,400 | 2,018 |
分割・併合履歴 : [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株