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
2023-06-092,369.52,3832,3582,372365,6002,372
2023-06-082,379.52,383.52,3242,346260,6002,346
2023-06-072,356.52,395.52,3452,348416,6002,348
2023-06-062,3192,3442,2962,329.5320,4002,329.50
2023-06-052,3302,356.52,327.52,347256,9002,347
2023-06-022,2352,2812,2152,281431,9002,281
2023-06-012,2772,2902,2352,239448,1002,239
2023-05-312,3052,3272,2862,296495,6002,296
2023-05-302,3322,3492,3122,336373,8002,336
2023-05-292,3652,3792,3252,326264,0002,326
2023-05-262,3252,3542,3122,326485,1002,326
2023-05-252,3202,3372,3152,325304,7002,325
2023-05-242,3512,3532,3252,336253,7002,336
2023-05-232,3802,3842,3412,348228,0002,348
2023-05-222,3122,3712,2952,371439,4002,371
2023-05-192,3792,3832,3092,321677,8002,321
2023-05-182,3702,3942,3602,389296,3002,389
2023-05-172,3522,3772,3472,351318,7002,351
2023-05-162,3582,3692,3352,349279,7002,349
2023-05-152,3592,3672,3322,345246,7002,345
2023-05-122,3392,3782,3332,352377,8002,352
2023-05-112,3152,3402,2962,327385,6002,327
2023-05-102,3162,3402,2842,335401,1002,335
2023-05-092,2872,3152,2752,310403,1002,310
2023-05-082,2852,2892,2642,274294,9002,274
2023-05-022,3152,3202,2942,311366,6002,311
2023-05-012,3022,3412,3002,305426,6002,305
2023-04-282,3012,3462,2972,315903,1002,315
2023-04-272,2332,3092,2012,2571,567,3002,257
2023-04-262,2002,2182,1882,197268,8002,197
2023-04-252,2202,2382,2092,214217,8002,214
2023-04-242,1872,2162,1852,212185,5002,212
2023-04-212,1872,2002,1822,190255,5002,190
2023-04-202,1792,2092,1782,198285,9002,198
2023-04-192,2172,2172,1852,202258,9002,202
2023-04-182,2192,2232,2002,212292,3002,212
2023-04-172,2012,2292,1992,229217,5002,229
2023-04-142,2082,2082,1882,198215,2002,198
2023-04-132,2092,2102,1842,208195,5002,208
2023-04-122,2292,2362,2102,219184,7002,219
2023-04-112,2192,2192,1962,215219,3002,215
2023-04-102,2112,2132,1762,193164,0002,193
2023-04-072,1702,1992,1672,189145,7002,189
2023-04-062,2002,2102,1562,178251,4002,178
2023-04-052,2772,2772,2432,250214,4002,250
2023-04-042,2972,3152,2922,301191,9002,301
2023-04-032,2982,3102,2742,297172,0002,297
2023-03-312,2572,2922,2532,280297,7002,280
2023-03-302,2502,2502,2162,233214,9002,233
2023-03-292,2272,2602,2272,260369,8002,260
2023-03-282,2142,2632,2082,232460,6002,232
2023-03-272,1832,1832,1422,174256,2002,174
2023-03-242,1462,1742,1462,158241,0002,158
2023-03-232,1032,1642,1022,158249,7002,158
2023-03-222,1482,1542,1162,125308,9002,125
2023-03-202,0752,1062,0702,098210,1002,098
2023-03-172,1332,1472,0962,115379,3002,115
2023-03-162,0682,1092,0552,105223,3002,105
2023-03-152,1642,1662,1262,148218,0002,148
2023-03-142,1782,1782,0962,130325,8002,130
2023-03-132,2812,2812,2102,228219,2002,228
2023-03-102,2752,3282,2742,312255,2002,312
2023-03-092,3122,3302,3042,322159,2002,322
2023-03-082,2732,3052,2712,300174,5002,300
2023-03-072,2902,2952,2702,283200,0002,283
2023-03-062,2932,3052,2812,298219,7002,298
2023-03-032,2942,2982,2712,287335,0002,287
2023-03-022,2712,3032,2712,285438,3002,285
2023-03-012,2152,2802,2152,263408,2002,263
2023-02-282,2222,2452,2172,218263,3002,218
2023-02-272,1992,2092,1902,204222,7002,204
2023-02-242,1632,1922,1542,182235,6002,182
2023-02-222,1682,1772,1492,152223,7002,152
2023-02-212,1652,1762,1542,175246,9002,175
2023-02-202,1712,1842,1642,167156,8002,167
2023-02-172,1652,1782,1562,163258,9002,163
2023-02-162,1702,1902,1682,184205,3002,184
2023-02-152,1492,1592,1382,145168,5002,145
2023-02-142,1382,1442,1272,128130,5002,128
2023-02-132,1052,1182,1002,110343,1002,110
2023-02-102,1362,1652,1122,119410,9002,119
2023-02-092,1522,1672,1432,164366,8002,164
2023-02-082,1572,1762,1572,169280,6002,169
2023-02-072,1942,1942,1482,156236,8002,156
2023-02-062,1972,2302,1422,186478,0002,186
2023-02-032,1192,1772,0382,151854,0002,151
2023-02-022,1512,1552,1232,130116,0002,130
2023-02-012,1722,1732,1352,144156,3002,144
2023-01-312,1242,1592,1132,149307,2002,149
2023-01-302,1092,1232,0962,109199,2002,109
2023-01-272,1022,1092,0852,109207,9002,109
2023-01-262,0932,1052,0842,101179,2002,101
2023-01-252,0932,0992,0802,095184,5002,095
2023-01-242,0832,1002,0772,096254,6002,096
2023-01-232,0742,0902,0632,075218,4002,075
2023-01-202,0452,0452,0202,040289,2002,040
2023-01-192,0502,0602,0312,050210,5002,050
2023-01-182,0512,1032,0412,075163,3002,075
2023-01-171,9952,0711,9952,051305,2002,051
2023-01-161,9982,0001,9691,995220,9001,995
2023-01-132,0252,0342,0012,004200,7002,004
2023-01-122,0522,0562,0322,043203,5002,043
2023-01-112,0352,0482,0292,045161,1002,045
2023-01-102,0352,0412,0132,029219,4002,029
2023-01-061,9992,0461,9992,029214,0002,029
2023-01-052,0062,0232,0032,023188,2002,023
2023-01-042,0192,0382,0052,018232,4002,018

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