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