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 |
---|---|---|---|---|---|---|
2022-05-19 | 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