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
2022-05-191,9681,9851,9511,983486,4001,983
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