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