7282 豊田合成(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 5,650 | 5,650 | 5,450 | 5,600 | 38,000 | 5,600 |
| 1999-12-29 | 5,500 | 5,550 | 5,400 | 5,550 | 73,000 | 5,550 |
| 1999-12-28 | 5,200 | 5,500 | 5,190 | 5,400 | 103,000 | 5,400 |
| 1999-12-27 | 5,320 | 5,390 | 5,150 | 5,200 | 101,000 | 5,200 |
| 1999-12-24 | 5,450 | 5,550 | 5,360 | 5,420 | 235,000 | 5,420 |
| 1999-12-22 | 5,640 | 5,650 | 5,500 | 5,550 | 166,000 | 5,550 |
| 1999-12-21 | 5,500 | 5,690 | 5,500 | 5,650 | 141,000 | 5,650 |
| 1999-12-20 | 5,500 | 5,670 | 5,500 | 5,650 | 161,000 | 5,650 |
| 1999-12-17 | 5,450 | 5,600 | 5,430 | 5,460 | 170,000 | 5,460 |
| 1999-12-16 | 5,420 | 5,790 | 5,420 | 5,550 | 296,000 | 5,550 |
| 1999-12-15 | 5,500 | 5,630 | 5,410 | 5,420 | 114,000 | 5,420 |
| 1999-12-14 | 5,800 | 5,860 | 5,500 | 5,700 | 131,000 | 5,700 |
| 1999-12-13 | 5,900 | 6,090 | 5,710 | 5,710 | 373,000 | 5,710 |
| 1999-12-10 | 5,280 | 5,900 | 5,260 | 5,700 | 682,000 | 5,700 |
| 1999-12-09 | 5,200 | 5,250 | 5,130 | 5,200 | 503,000 | 5,200 |
| 1999-12-08 | 4,950 | 5,190 | 4,920 | 5,120 | 438,000 | 5,120 |
| 1999-12-07 | 4,810 | 4,920 | 4,700 | 4,920 | 78,000 | 4,920 |
| 1999-12-06 | 4,970 | 4,970 | 4,850 | 4,850 | 119,000 | 4,850 |
| 1999-12-03 | 4,800 | 4,960 | 4,780 | 4,930 | 284,000 | 4,930 |
| 1999-12-02 | 4,840 | 4,840 | 4,660 | 4,790 | 170,000 | 4,790 |
| 1999-12-01 | 4,810 | 4,850 | 4,750 | 4,800 | 209,000 | 4,800 |
| 1999-11-30 | 4,780 | 4,910 | 4,780 | 4,790 | 269,000 | 4,790 |
| 1999-11-29 | 4,920 | 4,920 | 4,790 | 4,790 | 317,000 | 4,790 |
| 1999-11-26 | 4,400 | 4,500 | 4,350 | 4,470 | 171,000 | 4,470 |
| 1999-11-25 | 4,550 | 4,550 | 4,400 | 4,400 | 153,000 | 4,400 |
| 1999-11-24 | 4,710 | 4,710 | 4,470 | 4,600 | 125,000 | 4,600 |
| 1999-11-22 | 4,940 | 4,940 | 4,700 | 4,700 | 138,000 | 4,700 |
| 1999-11-19 | 4,560 | 4,850 | 4,510 | 4,840 | 186,000 | 4,840 |
| 1999-11-18 | 4,470 | 4,650 | 4,400 | 4,400 | 224,000 | 4,400 |
| 1999-11-17 | 4,650 | 4,650 | 4,250 | 4,320 | 171,000 | 4,320 |
| 1999-11-16 | 4,690 | 4,750 | 4,600 | 4,620 | 187,000 | 4,620 |
| 1999-11-15 | 4,750 | 4,790 | 4,600 | 4,610 | 185,000 | 4,610 |
| 1999-11-12 | 4,850 | 4,900 | 4,620 | 4,800 | 245,000 | 4,800 |
| 1999-11-11 | 4,950 | 5,000 | 4,850 | 4,900 | 294,000 | 4,900 |
| 1999-11-10 | 4,950 | 5,050 | 4,850 | 4,850 | 398,000 | 4,850 |
| 1999-11-09 | 4,800 | 5,100 | 4,800 | 4,950 | 465,000 | 4,950 |
| 1999-11-08 | 4,830 | 4,880 | 4,770 | 4,830 | 238,000 | 4,830 |
| 1999-11-05 | 4,930 | 4,930 | 4,730 | 4,770 | 199,000 | 4,770 |
| 1999-11-04 | 4,500 | 4,920 | 4,490 | 4,880 | 725,000 | 4,880 |
| 1999-11-02 | 4,450 | 4,460 | 4,390 | 4,430 | 193,000 | 4,430 |
| 1999-11-01 | 4,480 | 4,500 | 4,350 | 4,470 | 309,000 | 4,470 |
| 1999-10-29 | 4,320 | 4,520 | 4,300 | 4,430 | 808,000 | 4,430 |
| 1999-10-28 | 4,060 | 4,280 | 4,050 | 4,270 | 674,000 | 4,270 |
| 1999-10-27 | 4,020 | 4,090 | 4,000 | 4,050 | 330,000 | 4,050 |
| 1999-10-26 | 3,970 | 4,010 | 3,970 | 3,970 | 269,000 | 3,970 |
| 1999-10-25 | 3,930 | 4,050 | 3,920 | 3,930 | 283,000 | 3,930 |
| 1999-10-22 | 3,950 | 4,080 | 3,870 | 3,880 | 177,000 | 3,880 |
| 1999-10-21 | 4,300 | 4,300 | 3,860 | 3,950 | 301,000 | 3,950 |
| 1999-10-20 | 3,930 | 4,150 | 3,900 | 4,150 | 336,000 | 4,150 |
| 1999-10-19 | 3,830 | 3,850 | 3,740 | 3,850 | 154,000 | 3,850 |
| 1999-10-18 | 3,650 | 3,880 | 3,650 | 3,670 | 264,000 | 3,670 |
| 1999-10-15 | 4,200 | 4,350 | 4,100 | 4,130 | 1,117,000 | 4,130 |
| 1999-10-14 | 3,890 | 4,150 | 3,860 | 4,100 | 1,356,000 | 4,100 |
| 1999-10-13 | 3,630 | 3,880 | 3,600 | 3,850 | 395,000 | 3,850 |
| 1999-10-12 | 3,700 | 3,700 | 3,600 | 3,600 | 135,000 | 3,600 |
| 1999-10-08 | 3,790 | 3,790 | 3,650 | 3,690 | 151,000 | 3,690 |
| 1999-10-07 | 3,710 | 3,820 | 3,690 | 3,790 | 355,000 | 3,790 |
| 1999-10-06 | 3,700 | 3,830 | 3,700 | 3,700 | 229,000 | 3,700 |
| 1999-10-05 | 3,800 | 3,890 | 3,590 | 3,700 | 217,000 | 3,700 |
| 1999-10-04 | 3,980 | 4,030 | 3,750 | 3,800 | 396,000 | 3,800 |
| 1999-10-01 | 3,770 | 3,970 | 3,730 | 3,900 | 907,000 | 3,900 |
| 1999-09-30 | 3,490 | 3,870 | 3,450 | 3,670 | 1,209,000 | 3,670 |
| 1999-09-29 | 3,250 | 3,440 | 3,250 | 3,440 | 1,041,000 | 3,440 |
| 1999-09-28 | 2,850 | 3,200 | 2,850 | 3,200 | 1,229,000 | 3,200 |
| 1999-09-27 | 2,910 | 2,910 | 2,750 | 2,800 | 405,000 | 2,800 |
| 1999-09-24 | 2,600 | 2,600 | 2,510 | 2,555 | 162,000 | 2,555 |
| 1999-09-22 | 2,550 | 2,700 | 2,540 | 2,700 | 212,000 | 2,700 |
| 1999-09-21 | 2,605 | 2,610 | 2,550 | 2,600 | 83,000 | 2,600 |
| 1999-09-20 | 2,800 | 2,800 | 2,580 | 2,610 | 100,000 | 2,610 |
| 1999-09-17 | 2,700 | 2,800 | 2,650 | 2,800 | 170,000 | 2,800 |
| 1999-09-16 | 2,630 | 2,800 | 2,560 | 2,800 | 176,000 | 2,800 |
| 1999-09-14 | 2,590 | 2,720 | 2,550 | 2,710 | 209,000 | 2,710 |
| 1999-09-13 | 2,560 | 2,670 | 2,500 | 2,670 | 137,000 | 2,670 |
| 1999-09-10 | 2,630 | 2,640 | 2,580 | 2,600 | 256,000 | 2,600 |
| 1999-09-09 | 2,600 | 2,650 | 2,550 | 2,550 | 187,000 | 2,550 |
| 1999-09-08 | 2,650 | 2,660 | 2,630 | 2,660 | 137,000 | 2,660 |
| 1999-09-07 | 2,675 | 2,675 | 2,600 | 2,650 | 122,000 | 2,650 |
| 1999-09-06 | 2,710 | 2,710 | 2,650 | 2,675 | 59,000 | 2,675 |
| 1999-09-03 | 2,600 | 2,720 | 2,600 | 2,700 | 184,000 | 2,700 |
| 1999-09-02 | 2,600 | 2,640 | 2,570 | 2,575 | 272,000 | 2,575 |
| 1999-09-01 | 2,600 | 2,600 | 2,510 | 2,570 | 229,000 | 2,570 |
| 1999-08-31 | 2,700 | 2,750 | 2,600 | 2,620 | 231,000 | 2,620 |
| 1999-08-30 | 2,790 | 2,800 | 2,760 | 2,760 | 180,000 | 2,760 |
| 1999-08-27 | 2,745 | 2,800 | 2,740 | 2,790 | 235,000 | 2,790 |
| 1999-08-26 | 2,570 | 2,750 | 2,560 | 2,745 | 291,000 | 2,745 |
| 1999-08-25 | 2,825 | 2,825 | 2,465 | 2,610 | 473,000 | 2,610 |
| 1999-08-24 | 2,760 | 2,900 | 2,760 | 2,825 | 384,000 | 2,825 |
| 1999-08-23 | 2,870 | 2,870 | 2,780 | 2,820 | 231,000 | 2,820 |
| 1999-08-20 | 3,050 | 3,050 | 2,920 | 2,990 | 172,000 | 2,990 |
| 1999-08-19 | 3,050 | 3,150 | 3,010 | 3,050 | 332,000 | 3,050 |
| 1999-08-18 | 3,000 | 3,160 | 2,980 | 3,050 | 548,000 | 3,050 |
| 1999-08-17 | 2,900 | 3,000 | 2,895 | 2,980 | 486,000 | 2,980 |
| 1999-08-16 | 2,850 | 2,940 | 2,845 | 2,900 | 420,000 | 2,900 |
| 1999-08-13 | 2,760 | 2,845 | 2,760 | 2,845 | 288,000 | 2,845 |
| 1999-08-12 | 2,680 | 2,810 | 2,680 | 2,755 | 226,000 | 2,755 |
| 1999-08-11 | 2,730 | 2,730 | 2,685 | 2,700 | 250,000 | 2,700 |
| 1999-08-10 | 2,700 | 2,780 | 2,700 | 2,735 | 210,000 | 2,735 |
| 1999-08-09 | 2,770 | 2,770 | 2,650 | 2,730 | 142,000 | 2,730 |
| 1999-08-06 | 2,660 | 2,800 | 2,625 | 2,740 | 259,000 | 2,740 |
| 1999-08-05 | 2,850 | 2,850 | 2,700 | 2,740 | 295,000 | 2,740 |
| 1999-08-04 | 2,775 | 2,920 | 2,760 | 2,895 | 590,000 | 2,895 |
| 1999-08-03 | 2,705 | 2,840 | 2,610 | 2,810 | 316,000 | 2,810 |
| 1999-08-02 | 2,795 | 2,795 | 2,660 | 2,745 | 333,000 | 2,745 |
| 1999-07-30 | 2,740 | 2,920 | 2,710 | 2,900 | 867,000 | 2,900 |
| 1999-07-29 | 2,400 | 2,705 | 2,400 | 2,660 | 1,141,000 | 2,660 |
| 1999-07-28 | 2,280 | 2,365 | 2,280 | 2,355 | 711,000 | 2,355 |
| 1999-07-27 | 2,230 | 2,260 | 2,200 | 2,260 | 282,000 | 2,260 |
| 1999-07-26 | 2,010 | 2,260 | 2,010 | 2,190 | 357,000 | 2,190 |
| 1999-07-23 | 2,060 | 2,090 | 2,030 | 2,090 | 410,000 | 2,090 |
| 1999-07-22 | 2,290 | 2,290 | 2,110 | 2,180 | 250,000 | 2,180 |
| 1999-07-21 | 2,320 | 2,320 | 2,200 | 2,300 | 337,000 | 2,300 |
| 1999-07-19 | 2,300 | 2,450 | 2,300 | 2,360 | 409,000 | 2,360 |
| 1999-07-16 | 2,310 | 2,400 | 2,290 | 2,330 | 554,000 | 2,330 |
| 1999-07-15 | 2,300 | 2,340 | 2,235 | 2,270 | 477,000 | 2,270 |
| 1999-07-14 | 2,030 | 2,290 | 2,020 | 2,260 | 1,107,000 | 2,260 |
| 1999-07-13 | 2,090 | 2,090 | 1,980 | 1,990 | 530,000 | 1,990 |
| 1999-07-12 | 1,890 | 2,100 | 1,890 | 2,095 | 1,428,000 | 2,095 |
| 1999-07-09 | 1,750 | 1,870 | 1,730 | 1,870 | 724,000 | 1,870 |
| 1999-07-08 | 1,865 | 1,930 | 1,720 | 1,730 | 766,000 | 1,730 |
| 1999-07-07 | 1,655 | 1,895 | 1,655 | 1,895 | 1,374,000 | 1,895 |
| 1999-07-06 | 1,520 | 1,650 | 1,490 | 1,595 | 513,000 | 1,595 |
| 1999-07-05 | 1,460 | 1,527 | 1,450 | 1,520 | 701,000 | 1,520 |
| 1999-07-02 | 1,430 | 1,430 | 1,400 | 1,400 | 185,000 | 1,400 |
| 1999-07-01 | 1,440 | 1,445 | 1,400 | 1,411 | 260,000 | 1,411 |
| 1999-06-30 | 1,455 | 1,465 | 1,440 | 1,440 | 285,000 | 1,440 |
| 1999-06-29 | 1,449 | 1,450 | 1,431 | 1,445 | 274,000 | 1,445 |
| 1999-06-28 | 1,400 | 1,445 | 1,398 | 1,444 | 211,000 | 1,444 |
| 1999-06-25 | 1,460 | 1,460 | 1,380 | 1,420 | 194,000 | 1,420 |
| 1999-06-24 | 1,465 | 1,465 | 1,430 | 1,440 | 254,000 | 1,440 |
| 1999-06-23 | 1,471 | 1,500 | 1,461 | 1,472 | 556,000 | 1,472 |
| 1999-06-22 | 1,400 | 1,463 | 1,400 | 1,451 | 523,000 | 1,451 |
| 1999-06-21 | 1,370 | 1,400 | 1,355 | 1,395 | 339,000 | 1,395 |
| 1999-06-18 | 1,350 | 1,374 | 1,347 | 1,370 | 553,000 | 1,370 |
| 1999-06-17 | 1,280 | 1,352 | 1,275 | 1,350 | 611,000 | 1,350 |
| 1999-06-16 | 1,290 | 1,290 | 1,277 | 1,277 | 110,000 | 1,277 |
| 1999-06-15 | 1,299 | 1,299 | 1,285 | 1,298 | 135,000 | 1,298 |
| 1999-06-14 | 1,280 | 1,325 | 1,280 | 1,305 | 287,000 | 1,305 |
| 1999-06-11 | 1,329 | 1,329 | 1,280 | 1,280 | 278,000 | 1,280 |
| 1999-06-10 | 1,298 | 1,310 | 1,275 | 1,300 | 235,000 | 1,300 |
| 1999-06-09 | 1,280 | 1,300 | 1,261 | 1,300 | 216,000 | 1,300 |
| 1999-06-08 | 1,328 | 1,335 | 1,300 | 1,300 | 432,000 | 1,300 |
| 1999-06-07 | 1,250 | 1,350 | 1,250 | 1,330 | 745,000 | 1,330 |
| 1999-06-04 | 1,250 | 1,250 | 1,231 | 1,248 | 730,000 | 1,248 |
| 1999-06-03 | 1,199 | 1,259 | 1,199 | 1,250 | 1,145,000 | 1,250 |
| 1999-06-02 | 1,180 | 1,189 | 1,170 | 1,180 | 492,000 | 1,180 |
| 1999-06-01 | 1,150 | 1,190 | 1,101 | 1,179 | 670,000 | 1,179 |
| 1999-05-31 | 1,180 | 1,180 | 1,125 | 1,147 | 381,000 | 1,147 |
| 1999-05-28 | 1,100 | 1,185 | 1,090 | 1,170 | 1,236,000 | 1,170 |
| 1999-05-27 | 1,080 | 1,114 | 1,070 | 1,109 | 918,000 | 1,109 |
| 1999-05-26 | 1,060 | 1,085 | 1,041 | 1,065 | 654,000 | 1,065 |
| 1999-05-25 | 1,025 | 1,060 | 1,020 | 1,060 | 720,000 | 1,060 |
| 1999-05-24 | 990 | 1,020 | 990 | 1,020 | 92,000 | 1,020 |
| 1999-05-21 | 1,020 | 1,020 | 990 | 990 | 77,000 | 990 |
| 1999-05-20 | 984 | 1,010 | 984 | 1,005 | 99,000 | 1,005 |
| 1999-05-19 | 1,020 | 1,020 | 983 | 983 | 67,000 | 983 |
| 1999-05-18 | 1,000 | 1,025 | 995 | 1,025 | 79,000 | 1,025 |
| 1999-05-17 | 1,031 | 1,040 | 970 | 970 | 607,000 | 970 |
| 1999-05-14 | 1,030 | 1,079 | 1,000 | 1,030 | 872,000 | 1,030 |
| 1999-05-13 | 998 | 1,040 | 985 | 1,010 | 194,000 | 1,010 |
| 1999-05-12 | 978 | 986 | 970 | 981 | 89,000 | 981 |
| 1999-05-11 | 985 | 995 | 970 | 980 | 62,000 | 980 |
| 1999-05-10 | 995 | 1,000 | 975 | 975 | 71,000 | 975 |
| 1999-05-07 | 980 | 1,000 | 980 | 995 | 130,000 | 995 |
| 1999-05-06 | 970 | 985 | 963 | 980 | 101,000 | 980 |
| 1999-04-30 | 970 | 990 | 960 | 961 | 58,000 | 961 |
| 1999-04-28 | 1,021 | 1,030 | 950 | 950 | 132,000 | 950 |
| 1999-04-27 | 1,030 | 1,030 | 1,000 | 1,010 | 243,000 | 1,010 |
| 1999-04-26 | 978 | 989 | 970 | 970 | 71,000 | 970 |
| 1999-04-23 | 1,000 | 1,000 | 950 | 970 | 153,000 | 970 |
| 1999-04-22 | 1,000 | 1,020 | 980 | 1,000 | 156,000 | 1,000 |
| 1999-04-21 | 1,000 | 1,040 | 990 | 995 | 301,000 | 995 |
| 1999-04-20 | 930 | 957 | 920 | 950 | 85,000 | 950 |
| 1999-04-19 | 940 | 980 | 940 | 957 | 105,000 | 957 |
| 1999-04-16 | 922 | 940 | 921 | 939 | 61,000 | 939 |
| 1999-04-15 | 940 | 950 | 920 | 920 | 73,000 | 920 |
| 1999-04-14 | 951 | 960 | 910 | 940 | 280,000 | 940 |
| 1999-04-13 | 989 | 999 | 960 | 960 | 180,000 | 960 |
| 1999-04-12 | 975 | 1,001 | 970 | 999 | 162,000 | 999 |
| 1999-04-09 | 992 | 995 | 973 | 975 | 107,000 | 975 |
| 1999-04-08 | 1,003 | 1,005 | 972 | 972 | 105,000 | 972 |
| 1999-04-07 | 1,010 | 1,030 | 993 | 993 | 222,000 | 993 |
| 1999-04-06 | 1,010 | 1,035 | 1,000 | 1,000 | 173,000 | 1,000 |
| 1999-04-05 | 1,050 | 1,063 | 1,025 | 1,030 | 334,000 | 1,030 |
| 1999-04-02 | 1,000 | 1,060 | 1,000 | 1,030 | 435,000 | 1,030 |
| 1999-04-01 | 990 | 1,010 | 965 | 980 | 420,000 | 980 |
| 1999-03-31 | 961 | 995 | 950 | 995 | 134,000 | 995 |
| 1999-03-30 | 940 | 960 | 930 | 930 | 98,000 | 930 |
| 1999-03-29 | 981 | 981 | 930 | 970 | 132,000 | 970 |
| 1999-03-26 | 1,025 | 1,025 | 970 | 980 | 134,000 | 980 |
| 1999-03-25 | 1,050 | 1,050 | 989 | 1,000 | 133,000 | 1,000 |
| 1999-03-24 | 1,060 | 1,065 | 1,000 | 1,058 | 460,000 | 1,058 |
分割・併合履歴 ： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株
