7282 豊田合成(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,210	2,230	2,190	2,230	70,100	2,230
2002-12-27	2,230	2,235	2,200	2,230	125,300	2,230
2002-12-26	2,130	2,225	2,125	2,225	156,200	2,225
2002-12-25	2,090	2,135	2,070	2,135	234,900	2,135
2002-12-24	2,145	2,150	2,090	2,130	277,700	2,130
2002-12-20	2,030	2,110	2,030	2,105	617,400	2,105
2002-12-19	2,130	2,170	2,080	2,140	383,800	2,140
2002-12-18	2,210	2,250	2,170	2,170	296,400	2,170
2002-12-17	2,350	2,350	2,255	2,290	139,700	2,290
2002-12-16	2,340	2,355	2,310	2,315	91,300	2,315
2002-12-13	2,405	2,410	2,345	2,385	276,100	2,385
2002-12-12	2,400	2,420	2,345	2,400	294,600	2,400
2002-12-11	2,410	2,440	2,390	2,390	661,700	2,390
2002-12-10	2,375	2,410	2,360	2,390	764,600	2,390
2002-12-09	2,385	2,390	2,345	2,355	242,600	2,355
2002-12-06	2,300	2,400	2,285	2,400	762,000	2,400
2002-12-05	2,280	2,300	2,280	2,285	119,400	2,285
2002-12-04	2,300	2,315	2,285	2,300	145,800	2,300
2002-12-03	2,300	2,330	2,280	2,315	194,900	2,315
2002-12-02	2,255	2,340	2,250	2,275	417,400	2,275
2002-11-29	2,315	2,350	2,290	2,290	440,000	2,290
2002-11-28	2,390	2,395	2,350	2,355	325,100	2,355
2002-11-27	2,380	2,405	2,350	2,385	287,200	2,385
2002-11-26	2,390	2,410	2,365	2,390	233,200	2,390
2002-11-25	2,405	2,420	2,395	2,400	280,300	2,400
2002-11-22	2,430	2,440	2,380	2,400	295,000	2,400
2002-11-21	2,420	2,445	2,395	2,420	494,400	2,420
2002-11-20	2,395	2,410	2,360	2,390	409,600	2,390
2002-11-19	2,325	2,405	2,325	2,400	423,800	2,400
2002-11-18	2,400	2,400	2,325	2,350	308,100	2,350
2002-11-15	2,400	2,410	2,365	2,390	418,000	2,390
2002-11-14	2,395	2,420	2,375	2,390	989,000	2,390
2002-11-13	2,390	2,430	2,355	2,380	766,200	2,380
2002-11-12	2,150	2,330	2,115	2,330	603,700	2,330
2002-11-11	2,305	2,305	2,180	2,190	344,200	2,190
2002-11-08	2,300	2,380	2,265	2,300	546,300	2,300
2002-11-07	2,280	2,330	2,255	2,330	490,300	2,330
2002-11-06	2,375	2,390	2,200	2,200	563,200	2,200
2002-11-05	2,330	2,380	2,320	2,350	658,700	2,350
2002-11-01	2,265	2,295	2,220	2,285	730,800	2,285
2002-10-31	2,400	2,410	2,175	2,200	939,000	2,200
2002-10-30	2,285	2,425	2,280	2,395	1,205,600	2,395
2002-10-29	2,500	2,545	2,250	2,335	1,847,800	2,335
2002-10-28	2,635	2,660	2,550	2,635	1,493,600	2,635
2002-10-25	2,410	2,565	2,405	2,555	1,044,600	2,555
2002-10-24	2,450	2,460	2,400	2,450	805,500	2,450
2002-10-23	2,320	2,425	2,305	2,395	1,119,400	2,395
2002-10-22	2,270	2,360	2,270	2,345	1,843,600	2,345
2002-10-21	2,175	2,240	2,165	2,240	556,700	2,240
2002-10-18	2,200	2,200	2,150	2,165	367,200	2,165
2002-10-17	2,165	2,220	2,140	2,150	490,800	2,150
2002-10-16	2,245	2,290	2,120	2,125	1,041,800	2,125
2002-10-15	2,130	2,240	2,125	2,225	852,200	2,225
2002-10-11	2,110	2,110	2,020	2,070	422,200	2,070
2002-10-10	2,030	2,070	1,980	2,070	732,900	2,070
2002-10-09	2,185	2,190	2,030	2,100	887,700	2,100
2002-10-08	2,150	2,210	2,105	2,195	1,170,100	2,195
2002-10-07	2,040	2,175	1,972	2,150	1,118,300	2,150
2002-10-04	2,060	2,080	2,025	2,040	1,391,600	2,040
2002-10-03	1,962	2,030	1,940	2,030	1,954,100	2,030
2002-10-02	1,887	1,910	1,880	1,888	445,200	1,888
2002-10-01	1,838	1,879	1,821	1,870	539,400	1,870
2002-09-30	1,829	1,843	1,829	1,837	176,600	1,837
2002-09-27	1,838	1,849	1,818	1,833	193,100	1,833
2002-09-26	1,829	1,840	1,808	1,820	334,100	1,820
2002-09-25	1,798	1,825	1,764	1,800	322,800	1,800
2002-09-24	1,820	1,821	1,738	1,800	341,200	1,800
2002-09-20	1,759	1,839	1,759	1,830	187,000	1,830
2002-09-19	1,829	1,870	1,820	1,849	394,900	1,849
2002-09-18	1,830	1,830	1,801	1,829	295,100	1,829
2002-09-17	1,800	1,836	1,790	1,835	391,200	1,835
2002-09-13	1,761	1,790	1,760	1,784	312,800	1,784
2002-09-12	1,788	1,800	1,761	1,778	374,700	1,778
2002-09-11	1,748	1,785	1,726	1,780	553,200	1,780
2002-09-10	1,720	1,730	1,700	1,718	233,700	1,718
2002-09-09	1,675	1,729	1,670	1,728	206,600	1,728
2002-09-06	1,700	1,700	1,670	1,678	150,800	1,678
2002-09-05	1,691	1,698	1,665	1,681	159,300	1,681
2002-09-04	1,660	1,670	1,631	1,661	247,100	1,661
2002-09-03	1,735	1,740	1,680	1,701	215,900	1,701
2002-09-02	1,730	1,743	1,709	1,730	293,800	1,730
2002-08-30	1,690	1,719	1,683	1,704	229,000	1,704
2002-08-29	1,703	1,703	1,681	1,683	249,500	1,683
2002-08-28	1,700	1,751	1,695	1,733	730,300	1,733
2002-08-27	1,680	1,715	1,661	1,701	495,300	1,701
2002-08-26	1,650	1,690	1,650	1,680	273,200	1,680
2002-08-23	1,670	1,683	1,651	1,680	382,000	1,680
2002-08-22	1,660	1,660	1,624	1,660	239,600	1,660
2002-08-21	1,659	1,672	1,650	1,650	316,000	1,650
2002-08-20	1,670	1,672	1,631	1,670	392,700	1,670
2002-08-19	1,675	1,693	1,661	1,691	877,700	1,691
2002-08-16	1,629	1,654	1,610	1,654	348,300	1,654
2002-08-15	1,620	1,634	1,618	1,623	291,200	1,623
2002-08-14	1,629	1,629	1,602	1,609	290,600	1,609
2002-08-13	1,578	1,641	1,572	1,635	901,200	1,635
2002-08-12	1,555	1,605	1,540	1,570	625,400	1,570
2002-08-09	1,450	1,564	1,445	1,555	604,000	1,555
2002-08-08	1,400	1,404	1,380	1,399	253,400	1,399
2002-08-07	1,312	1,390	1,301	1,360	77,400	1,360
2002-08-06	1,325	1,325	1,285	1,292	117,600	1,292
2002-08-05	1,330	1,348	1,330	1,331	105,300	1,331
2002-08-02	1,341	1,365	1,336	1,338	98,900	1,338
2002-08-01	1,371	1,388	1,361	1,361	63,200	1,361
2002-07-31	1,380	1,415	1,380	1,391	96,700	1,391
2002-07-30	1,370	1,394	1,365	1,382	76,000	1,382
2002-07-29	1,348	1,370	1,340	1,345	96,400	1,345
2002-07-26	1,377	1,377	1,347	1,348	173,800	1,348
2002-07-25	1,403	1,430	1,375	1,377	99,700	1,377
2002-07-24	1,385	1,391	1,370	1,372	87,200	1,372
2002-07-23	1,376	1,409	1,366	1,390	99,000	1,390
2002-07-22	1,385	1,395	1,361	1,382	156,100	1,382
2002-07-19	1,422	1,425	1,405	1,405	149,300	1,405
2002-07-18	1,408	1,458	1,408	1,451	168,700	1,451
2002-07-17	1,435	1,435	1,400	1,423	119,500	1,423
2002-07-16	1,481	1,481	1,444	1,444	162,100	1,444
2002-07-15	1,476	1,476	1,452	1,461	97,800	1,461
2002-07-12	1,460	1,489	1,456	1,456	83,800	1,456
2002-07-11	1,490	1,499	1,463	1,467	77,100	1,467
2002-07-10	1,519	1,519	1,500	1,503	71,500	1,503
2002-07-09	1,481	1,517	1,481	1,500	105,400	1,500
2002-07-08	1,549	1,553	1,498	1,500	102,200	1,500
2002-07-05	1,520	1,550	1,520	1,535	103,700	1,535
2002-07-04	1,547	1,550	1,503	1,537	75,800	1,537
2002-07-03	1,519	1,552	1,500	1,547	120,400	1,547
2002-07-02	1,474	1,530	1,460	1,520	111,300	1,520
2002-07-01	1,499	1,540	1,492	1,504	84,600	1,504
2002-06-28	1,450	1,520	1,450	1,499	172,500	1,499
2002-06-27	1,479	1,479	1,445	1,445	118,100	1,445
2002-06-26	1,472	1,499	1,456	1,499	212,700	1,499
2002-06-25	1,547	1,556	1,481	1,492	174,300	1,492
2002-06-24	1,480	1,517	1,470	1,517	218,700	1,517
2002-06-21	1,570	1,570	1,517	1,517	217,400	1,517
2002-06-20	1,560	1,560	1,519	1,546	214,300	1,546
2002-06-19	1,608	1,608	1,530	1,531	370,200	1,531
2002-06-18	1,596	1,604	1,585	1,597	668,300	1,597
2002-06-17	1,546	1,570	1,520	1,566	443,000	1,566
2002-06-14	1,517	1,537	1,515	1,516	979,400	1,516
2002-06-13	1,537	1,572	1,537	1,547	627,700	1,547
2002-06-12	1,520	1,571	1,520	1,567	555,200	1,567
2002-06-11	1,531	1,539	1,510	1,519	725,100	1,519
2002-06-10	1,635	1,646	1,530	1,551	1,030,500	1,551
2002-06-07	1,620	1,685	1,611	1,665	2,477,300	1,665
2002-06-06	1,542	1,639	1,531	1,620	826,700	1,620
2002-06-05	1,534	1,545	1,531	1,531	125,100	1,531
2002-06-04	1,535	1,540	1,515	1,523	164,200	1,523
2002-06-03	1,542	1,549	1,535	1,542	243,000	1,542
2002-05-31	1,594	1,594	1,530	1,555	218,700	1,555
2002-05-30	1,600	1,601	1,558	1,576	187,400	1,576
2002-05-29	1,610	1,614	1,605	1,607	126,800	1,607
2002-05-28	1,632	1,635	1,611	1,625	120,900	1,625
2002-05-27	1,655	1,659	1,631	1,631	80,100	1,631
2002-05-24	1,620	1,659	1,620	1,650	177,100	1,650
2002-05-23	1,621	1,634	1,605	1,612	114,700	1,612
2002-05-22	1,650	1,660	1,602	1,603	160,400	1,603
2002-05-21	1,645	1,650	1,626	1,650	131,300	1,650
2002-05-20	1,665	1,665	1,635	1,635	144,300	1,635
2002-05-17	1,679	1,680	1,630	1,635	200,400	1,635
2002-05-16	1,611	1,649	1,602	1,641	169,200	1,641
2002-05-15	1,620	1,630	1,602	1,610	257,700	1,610
2002-05-14	1,643	1,665	1,631	1,632	126,900	1,632
2002-05-13	1,650	1,655	1,629	1,640	154,400	1,640
2002-05-10	1,730	1,730	1,672	1,681	117,000	1,681
2002-05-09	1,745	1,750	1,712	1,721	111,100	1,721
2002-05-08	1,690	1,729	1,690	1,706	64,500	1,706
2002-05-07	1,662	1,690	1,660	1,688	89,100	1,688
2002-05-02	1,723	1,760	1,721	1,736	101,000	1,736
2002-05-01	1,705	1,730	1,677	1,719	111,300	1,719
2002-04-30	1,679	1,679	1,640	1,640	113,600	1,640
2002-04-26	1,725	1,730	1,650	1,681	198,200	1,681
2002-04-25	1,750	1,772	1,740	1,746	104,200	1,746
2002-04-24	1,790	1,800	1,740	1,747	218,000	1,747
2002-04-23	1,770	1,820	1,756	1,807	433,100	1,807
2002-04-22	1,725	1,780	1,724	1,772	534,600	1,772
2002-04-19	1,670	1,719	1,650	1,719	434,800	1,719
2002-04-18	1,595	1,685	1,595	1,680	443,200	1,680
2002-04-17	1,550	1,581	1,550	1,578	130,100	1,578
2002-04-16	1,523	1,549	1,512	1,548	68,700	1,548
2002-04-15	1,511	1,530	1,500	1,524	83,000	1,524
2002-04-12	1,518	1,523	1,501	1,511	166,200	1,511
2002-04-11	1,530	1,571	1,530	1,548	160,500	1,548
2002-04-10	1,505	1,549	1,505	1,521	179,000	1,521
2002-04-09	1,561	1,597	1,532	1,550	54,800	1,550
2002-04-08	1,600	1,608	1,597	1,601	171,100	1,601
2002-04-05	1,586	1,613	1,583	1,588	111,300	1,588
2002-04-04	1,559	1,584	1,543	1,580	139,300	1,580
2002-04-03	1,505	1,542	1,501	1,540	112,000	1,540
2002-04-02	1,510	1,525	1,502	1,510	95,200	1,510
2002-04-01	1,520	1,555	1,504	1,509	85,200	1,509
2002-03-29	1,553	1,587	1,507	1,510	188,200	1,510
2002-03-28	1,590	1,600	1,566	1,566	108,400	1,566
2002-03-27	1,637	1,637	1,587	1,600	74,500	1,600
2002-03-26	1,570	1,610	1,570	1,607	94,700	1,607
2002-03-25	1,649	1,649	1,567	1,570	152,100	1,570
2002-03-22	1,660	1,660	1,602	1,620	195,200	1,620
2002-03-20	1,700	1,700	1,620	1,630	213,200	1,630
2002-03-19	1,675	1,685	1,660	1,685	131,400	1,685
2002-03-18	1,658	1,698	1,651	1,660	184,200	1,660
2002-03-15	1,580	1,623	1,572	1,618	109,500	1,618
2002-03-14	1,600	1,600	1,540	1,550	117,000	1,550
2002-03-13	1,610	1,647	1,540	1,540	224,400	1,540
2002-03-12	1,688	1,699	1,613	1,615	188,300	1,615
2002-03-11	1,650	1,680	1,650	1,669	147,900	1,669
2002-03-08	1,660	1,685	1,631	1,638	420,100	1,638
2002-03-07	1,700	1,700	1,671	1,690	190,600	1,690
2002-03-06	1,690	1,700	1,667	1,687	130,800	1,687
2002-03-05	1,735	1,740	1,665	1,667	210,700	1,667
2002-03-04	1,720	1,729	1,701	1,705	338,700	1,705
2002-03-01	1,690	1,690	1,651	1,690	291,100	1,690
2002-02-28	1,700	1,739	1,650	1,650	524,900	1,650
2002-02-27	1,540	1,600	1,539	1,600	245,400	1,600
2002-02-26	1,532	1,545	1,510	1,511	138,600	1,511
2002-02-25	1,540	1,540	1,515	1,533	105,800	1,533
2002-02-22	1,490	1,540	1,489	1,510	217,700	1,510
2002-02-21	1,458	1,510	1,430	1,498	236,400	1,498
2002-02-20	1,418	1,459	1,398	1,459	238,900	1,459
2002-02-19	1,411	1,411	1,350	1,378	109,300	1,378
2002-02-18	1,425	1,425	1,380	1,381	98,100	1,381
2002-02-15	1,400	1,425	1,400	1,425	434,300	1,425
2002-02-14	1,379	1,410	1,377	1,400	207,200	1,400
2002-02-13	1,380	1,388	1,355	1,360	155,900	1,360
2002-02-12	1,340	1,370	1,332	1,368	170,900	1,368
2002-02-08	1,277	1,310	1,277	1,301	165,900	1,301
2002-02-07	1,225	1,260	1,225	1,257	85,700	1,257
2002-02-06	1,213	1,249	1,213	1,222	87,600	1,222
2002-02-05	1,230	1,230	1,195	1,218	118,200	1,218
2002-02-04	1,285	1,301	1,222	1,236	103,400	1,236
2002-02-01	1,322	1,342	1,279	1,302	166,400	1,302
2002-01-31	1,304	1,350	1,300	1,302	146,700	1,302
2002-01-30	1,329	1,329	1,301	1,324	85,900	1,324
2002-01-29	1,370	1,370	1,330	1,347	92,400	1,347
2002-01-28	1,380	1,400	1,350	1,370	128,000	1,370
2002-01-25	1,408	1,411	1,392	1,400	85,700	1,400
2002-01-24	1,386	1,403	1,361	1,368	72,400	1,368
2002-01-23	1,361	1,399	1,360	1,366	76,300	1,366
2002-01-22	1,400	1,435	1,361	1,361	177,000	1,361
2002-01-21	1,427	1,430	1,351	1,392	252,800	1,392
2002-01-18	1,450	1,479	1,425	1,425	230,400	1,425
2002-01-17	1,380	1,384	1,346	1,350	207,700	1,350
2002-01-16	1,430	1,430	1,387	1,392	166,400	1,392
2002-01-15	1,450	1,469	1,400	1,441	186,700	1,441
2002-01-11	1,526	1,530	1,460	1,489	288,600	1,489
2002-01-10	1,550	1,580	1,526	1,526	138,300	1,526
2002-01-09	1,555	1,595	1,520	1,595	191,300	1,595
2002-01-08	1,650	1,660	1,603	1,615	183,600	1,615
2002-01-07	1,630	1,649	1,613	1,645	145,200	1,645
2002-01-04	1,620	1,635	1,571	1,600	50,800	1,600

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