7282 豊田合成(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	3,110	3,120	3,080	3,090	127,400	3,090
2003-12-29	3,120	3,130	3,050	3,110	116,500	3,110
2003-12-26	3,070	3,120	3,060	3,120	113,600	3,120
2003-12-25	3,040	3,130	3,040	3,090	142,800	3,090
2003-12-24	3,140	3,160	3,020	3,080	194,100	3,080
2003-12-22	3,100	3,150	3,060	3,100	263,800	3,100
2003-12-19	2,990	3,080	2,980	3,050	236,900	3,050
2003-12-18	2,925	2,990	2,925	2,945	167,000	2,945
2003-12-17	3,000	3,040	2,965	2,965	167,000	2,965
2003-12-16	2,980	3,000	2,940	2,965	164,700	2,965
2003-12-15	3,020	3,030	2,990	3,010	202,100	3,010
2003-12-12	2,910	2,980	2,900	2,935	323,800	2,935
2003-12-11	2,895	2,895	2,805	2,875	212,900	2,875
2003-12-10	2,870	2,880	2,830	2,855	163,900	2,855
2003-12-09	2,900	2,915	2,805	2,840	335,400	2,840
2003-12-08	2,980	2,990	2,845	2,870	395,800	2,870
2003-12-05	3,060	3,080	3,010	3,050	168,800	3,050
2003-12-04	3,130	3,130	3,010	3,030	327,700	3,030
2003-12-03	3,140	3,200	3,120	3,140	182,800	3,140
2003-12-02	3,190	3,240	3,160	3,190	193,300	3,190
2003-12-01	2,980	3,270	2,980	3,240	182,300	3,240
2003-11-28	3,200	3,210	3,120	3,130	171,300	3,130
2003-11-27	3,280	3,300	3,190	3,210	309,700	3,210
2003-11-26	3,200	3,360	3,180	3,330	297,100	3,330
2003-11-25	3,170	3,230	3,110	3,200	322,200	3,200
2003-11-21	3,000	3,080	2,980	3,070	80,800	3,070
2003-11-20	3,030	3,080	2,950	2,980	354,700	2,980
2003-11-19	2,980	3,010	2,950	2,950	300,600	2,950
2003-11-18	3,010	3,090	2,980	3,020	451,300	3,020
2003-11-17	3,200	3,220	3,050	3,060	277,200	3,060
2003-11-14	3,340	3,360	3,230	3,270	312,100	3,270
2003-11-13	3,280	3,290	3,230	3,290	208,700	3,290
2003-11-12	3,200	3,270	3,120	3,180	284,700	3,180
2003-11-11	3,230	3,290	3,170	3,280	481,000	3,280
2003-11-10	3,260	3,350	3,160	3,310	408,200	3,310
2003-11-07	3,420	3,420	3,260	3,360	348,400	3,360
2003-11-06	3,500	3,520	3,350	3,420	327,300	3,420
2003-11-05	3,470	3,500	3,420	3,490	315,600	3,490
2003-11-04	3,350	3,580	3,340	3,500	925,400	3,500
2003-10-31	3,200	3,330	3,170	3,250	633,500	3,250
2003-10-30	3,170	3,300	3,130	3,240	834,500	3,240
2003-10-29	3,220	3,240	3,040	3,120	604,700	3,120
2003-10-28	2,950	3,130	2,920	2,935	568,300	2,935
2003-10-27	2,910	2,940	2,890	2,930	139,500	2,930
2003-10-24	2,860	2,910	2,840	2,895	241,800	2,895
2003-10-23	2,910	2,915	2,810	2,820	526,100	2,820
2003-10-22	3,120	3,140	3,000	3,070	343,800	3,070
2003-10-21	3,160	3,190	3,070	3,110	1,277,600	3,110
2003-10-20	2,950	3,100	2,900	3,060	849,500	3,060
2003-10-17	2,740	2,875	2,730	2,870	766,400	2,870
2003-10-16	2,665	2,730	2,630	2,725	252,900	2,725
2003-10-15	2,685	2,710	2,615	2,650	328,400	2,650
2003-10-14	2,740	2,750	2,680	2,690	442,000	2,690
2003-10-10	2,650	2,725	2,640	2,715	491,100	2,715
2003-10-09	2,650	2,675	2,620	2,640	226,100	2,640
2003-10-08	2,630	2,680	2,625	2,625	718,500	2,625
2003-10-07	2,570	2,605	2,550	2,595	380,100	2,595
2003-10-06	2,580	2,580	2,540	2,540	482,000	2,540
2003-10-03	2,450	2,560	2,410	2,560	535,200	2,560
2003-10-02	2,430	2,440	2,390	2,410	111,700	2,410
2003-10-01	2,355	2,435	2,355	2,360	197,700	2,360
2003-09-30	2,405	2,425	2,360	2,390	214,200	2,390
2003-09-29	2,420	2,460	2,380	2,425	304,900	2,425
2003-09-26	2,330	2,450	2,325	2,420	357,100	2,420
2003-09-25	2,340	2,355	2,290	2,325	519,500	2,325
2003-09-24	2,470	2,500	2,415	2,440	340,000	2,440
2003-09-22	2,525	2,535	2,450	2,460	332,600	2,460
2003-09-19	2,550	2,620	2,520	2,535	772,600	2,535
2003-09-18	2,490	2,520	2,465	2,520	451,600	2,520
2003-09-17	2,525	2,545	2,470	2,480	476,700	2,480
2003-09-16	2,490	2,555	2,490	2,540	455,900	2,540
2003-09-12	2,445	2,455	2,430	2,445	609,200	2,445
2003-09-11	2,480	2,480	2,415	2,445	431,200	2,445
2003-09-10	2,535	2,540	2,480	2,485	475,700	2,485
2003-09-09	2,575	2,585	2,540	2,555	320,900	2,555
2003-09-08	2,570	2,590	2,535	2,535	346,800	2,535
2003-09-05	2,665	2,675	2,590	2,610	261,800	2,610
2003-09-04	2,630	2,680	2,630	2,660	143,300	2,660
2003-09-03	2,660	2,675	2,620	2,620	131,600	2,620
2003-09-02	2,685	2,685	2,630	2,650	262,900	2,650
2003-09-01	2,635	2,660	2,630	2,645	135,500	2,645
2003-08-29	2,650	2,655	2,605	2,605	208,100	2,605
2003-08-28	2,650	2,670	2,605	2,610	140,700	2,610
2003-08-27	2,680	2,715	2,670	2,675	110,300	2,675
2003-08-26	2,695	2,720	2,675	2,700	122,800	2,700
2003-08-25	2,735	2,760	2,710	2,720	106,000	2,720
2003-08-22	2,780	2,785	2,735	2,740	303,000	2,740
2003-08-21	2,715	2,795	2,705	2,755	176,600	2,755
2003-08-20	2,685	2,765	2,680	2,750	351,100	2,750
2003-08-19	2,640	2,665	2,610	2,660	308,200	2,660
2003-08-18	2,625	2,690	2,600	2,600	343,400	2,600
2003-08-15	2,635	2,680	2,610	2,610	174,900	2,610
2003-08-14	2,645	2,660	2,610	2,625	233,500	2,625
2003-08-13	2,590	2,655	2,580	2,645	229,100	2,645
2003-08-12	2,530	2,590	2,495	2,540	263,800	2,540
2003-08-11	2,500	2,575	2,495	2,525	289,000	2,525
2003-08-08	2,535	2,560	2,495	2,505	159,400	2,505
2003-08-07	2,590	2,590	2,515	2,530	314,700	2,530
2003-08-06	2,620	2,660	2,600	2,620	130,000	2,620
2003-08-05	2,645	2,670	2,620	2,620	146,000	2,620
2003-08-04	2,645	2,670	2,610	2,615	220,700	2,615
2003-08-01	2,650	2,670	2,605	2,605	522,200	2,605
2003-07-31	2,650	2,750	2,615	2,645	394,300	2,645
2003-07-30	2,785	2,800	2,690	2,690	252,500	2,690
2003-07-29	2,755	2,815	2,755	2,780	306,900	2,780
2003-07-28	2,765	2,770	2,735	2,745	258,300	2,745
2003-07-25	2,725	2,745	2,700	2,715	180,300	2,715
2003-07-24	2,700	2,725	2,680	2,695	176,000	2,695
2003-07-23	2,695	2,735	2,690	2,695	211,700	2,695
2003-07-22	2,675	2,710	2,635	2,690	172,500	2,690
2003-07-18	2,650	2,720	2,645	2,675	200,200	2,675
2003-07-17	2,710	2,710	2,635	2,650	245,800	2,650
2003-07-16	2,780	2,790	2,735	2,755	419,000	2,755
2003-07-15	2,700	2,825	2,695	2,780	807,000	2,780
2003-07-14	2,635	2,700	2,620	2,655	319,800	2,655
2003-07-11	2,640	2,645	2,550	2,630	309,700	2,630
2003-07-10	2,655	2,660	2,595	2,630	450,400	2,630
2003-07-09	2,530	2,665	2,525	2,620	713,400	2,620
2003-07-08	2,530	2,530	2,465	2,515	334,500	2,515
2003-07-07	2,450	2,505	2,445	2,465	333,600	2,465
2003-07-04	2,460	2,495	2,455	2,465	149,500	2,465
2003-07-03	2,560	2,560	2,465	2,480	434,800	2,480
2003-07-02	2,420	2,450	2,380	2,440	371,300	2,440
2003-07-01	2,405	2,430	2,365	2,410	364,500	2,410
2003-06-30	2,430	2,430	2,320	2,365	328,100	2,365
2003-06-27	2,360	2,450	2,350	2,430	482,900	2,430
2003-06-26	2,330	2,340	2,300	2,320	151,600	2,320
2003-06-25	2,300	2,340	2,300	2,330	215,800	2,330
2003-06-24	2,335	2,340	2,280	2,285	157,200	2,285
2003-06-23	2,340	2,355	2,325	2,345	132,200	2,345
2003-06-20	2,350	2,405	2,350	2,370	94,600	2,370
2003-06-19	2,440	2,440	2,380	2,390	316,200	2,390
2003-06-18	2,360	2,450	2,355	2,360	444,900	2,360
2003-06-17	2,300	2,370	2,300	2,315	303,500	2,315
2003-06-16	2,295	2,300	2,245	2,300	209,000	2,300
2003-06-13	2,370	2,370	2,280	2,310	728,500	2,310
2003-06-12	2,360	2,420	2,310	2,350	208,100	2,350
2003-06-11	2,330	2,400	2,330	2,360	232,800	2,360
2003-06-10	2,300	2,365	2,300	2,330	283,800	2,330
2003-06-09	2,340	2,415	2,330	2,365	404,400	2,365
2003-06-06	2,440	2,490	2,350	2,350	261,400	2,350
2003-06-05	2,520	2,520	2,430	2,440	255,900	2,440
2003-06-04	2,460	2,545	2,460	2,525	508,800	2,525
2003-06-03	2,495	2,495	2,445	2,455	279,400	2,455
2003-06-02	2,415	2,500	2,415	2,490	355,500	2,490
2003-05-30	2,370	2,470	2,370	2,410	337,500	2,410
2003-05-29	2,380	2,395	2,340	2,395	170,400	2,395
2003-05-28	2,385	2,390	2,335	2,375	280,300	2,375
2003-05-27	2,380	2,385	2,305	2,305	248,200	2,305
2003-05-26	2,365	2,390	2,350	2,375	464,700	2,375
2003-05-23	2,250	2,315	2,225	2,285	269,900	2,285
2003-05-22	2,215	2,255	2,185	2,245	166,100	2,245
2003-05-21	2,240	2,255	2,210	2,225	131,100	2,225
2003-05-20	2,200	2,255	2,195	2,245	127,400	2,245
2003-05-19	2,220	2,230	2,185	2,210	146,500	2,210
2003-05-16	2,230	2,245	2,185	2,235	335,000	2,235
2003-05-15	2,140	2,170	2,130	2,150	148,200	2,150
2003-05-14	2,100	2,160	2,090	2,135	161,700	2,135
2003-05-13	2,195	2,230	2,110	2,125	263,900	2,125
2003-05-12	2,180	2,235	2,150	2,180	170,600	2,180
2003-05-09	2,130	2,220	2,110	2,220	322,800	2,220
2003-05-08	2,250	2,250	2,185	2,200	269,300	2,200
2003-05-07	2,250	2,280	2,250	2,250	171,300	2,250
2003-05-06	2,240	2,275	2,230	2,230	187,700	2,230
2003-05-02	2,200	2,215	2,170	2,205	314,200	2,205
2003-05-01	2,165	2,215	2,145	2,190	324,700	2,190
2003-04-30	2,150	2,165	2,095	2,125	476,500	2,125
2003-04-28	2,070	2,085	2,035	2,035	293,900	2,035
2003-04-25	2,165	2,185	2,105	2,110	425,700	2,110
2003-04-24	2,220	2,235	2,175	2,205	446,600	2,205
2003-04-23	2,185	2,215	2,160	2,180	342,400	2,180
2003-04-22	2,240	2,240	2,150	2,160	413,200	2,160
2003-04-21	2,275	2,290	2,210	2,225	343,300	2,225
2003-04-18	2,285	2,315	2,225	2,235	423,800	2,235
2003-04-17	2,375	2,375	2,275	2,275	330,900	2,275
2003-04-16	2,355	2,415	2,340	2,400	442,700	2,400
2003-04-15	2,265	2,310	2,265	2,310	369,700	2,310
2003-04-14	2,290	2,310	2,210	2,250	294,300	2,250
2003-04-11	2,310	2,345	2,270	2,285	267,700	2,285
2003-04-10	2,385	2,385	2,335	2,340	160,100	2,340
2003-04-09	2,460	2,460	2,370	2,380	226,900	2,380
2003-04-08	2,490	2,490	2,425	2,460	162,300	2,460
2003-04-07	2,420	2,555	2,380	2,545	290,600	2,545
2003-04-04	2,455	2,485	2,400	2,415	374,500	2,415
2003-04-03	2,480	2,490	2,395	2,420	365,600	2,420
2003-04-02	2,505	2,515	2,345	2,470	1,203,400	2,470
2003-04-01	2,540	2,595	2,505	2,585	380,800	2,585
2003-03-31	2,615	2,615	2,530	2,530	221,400	2,530
2003-03-28	2,645	2,645	2,580	2,590	418,000	2,590
2003-03-27	2,675	2,675	2,640	2,645	281,900	2,645
2003-03-26	2,640	2,700	2,630	2,670	272,400	2,670
2003-03-25	2,605	2,635	2,605	2,615	261,700	2,615
2003-03-24	2,700	2,700	2,600	2,660	540,600	2,660
2003-03-20	2,505	2,540	2,480	2,540	239,000	2,540
2003-03-19	2,520	2,535	2,460	2,500	256,200	2,500
2003-03-18	2,500	2,570	2,495	2,520	516,500	2,520
2003-03-17	2,435	2,480	2,425	2,465	205,400	2,465
2003-03-14	2,520	2,520	2,430	2,430	468,400	2,430
2003-03-13	2,500	2,500	2,430	2,455	313,100	2,455
2003-03-12	2,405	2,520	2,405	2,510	641,200	2,510
2003-03-11	2,380	2,415	2,345	2,395	333,000	2,395
2003-03-10	2,410	2,410	2,315	2,375	186,300	2,375
2003-03-07	2,400	2,435	2,380	2,390	347,800	2,390
2003-03-06	2,375	2,420	2,375	2,405	527,500	2,405
2003-03-05	2,340	2,370	2,315	2,335	304,200	2,335
2003-03-04	2,340	2,345	2,295	2,335	236,300	2,335
2003-03-03	2,280	2,360	2,280	2,345	376,900	2,345
2003-02-28	2,220	2,265	2,190	2,240	135,400	2,240
2003-02-27	2,170	2,210	2,130	2,180	107,800	2,180
2003-02-26	2,185	2,190	2,160	2,175	85,100	2,175
2003-02-25	2,220	2,220	2,180	2,185	95,300	2,185
2003-02-24	2,230	2,270	2,230	2,255	100,400	2,255
2003-02-21	2,260	2,275	2,225	2,255	132,300	2,255
2003-02-20	2,300	2,300	2,270	2,285	79,600	2,285
2003-02-19	2,335	2,335	2,290	2,300	94,100	2,300
2003-02-18	2,340	2,345	2,260	2,330	108,900	2,330
2003-02-17	2,310	2,335	2,305	2,325	154,400	2,325
2003-02-14	2,295	2,310	2,270	2,295	191,500	2,295
2003-02-13	2,295	2,300	2,250	2,265	156,500	2,265
2003-02-12	2,290	2,310	2,275	2,310	204,900	2,310
2003-02-10	2,240	2,280	2,235	2,280	147,400	2,280
2003-02-07	2,240	2,290	2,240	2,240	225,800	2,240
2003-02-06	2,225	2,245	2,215	2,230	166,300	2,230
2003-02-05	2,240	2,250	2,210	2,210	127,100	2,210
2003-02-04	2,185	2,245	2,180	2,240	190,400	2,240
2003-02-03	2,155	2,210	2,120	2,180	151,700	2,180
2003-01-31	2,100	2,120	2,090	2,090	114,900	2,090
2003-01-30	2,100	2,150	2,090	2,110	133,400	2,110
2003-01-29	2,150	2,150	2,100	2,100	114,400	2,100
2003-01-28	2,115	2,180	2,115	2,145	122,800	2,145
2003-01-27	2,220	2,220	2,155	2,155	170,500	2,155
2003-01-24	2,235	2,280	2,215	2,240	337,000	2,240
2003-01-23	2,120	2,235	2,105	2,230	237,300	2,230
2003-01-22	2,165	2,170	2,125	2,135	171,700	2,135
2003-01-21	2,120	2,170	2,120	2,145	247,700	2,145
2003-01-20	2,095	2,135	2,090	2,105	198,100	2,105
2003-01-17	2,110	2,140	2,090	2,095	221,200	2,095
2003-01-16	2,090	2,150	2,085	2,140	354,200	2,140
2003-01-15	2,115	2,140	2,100	2,140	256,900	2,140
2003-01-14	2,135	2,170	2,120	2,130	285,200	2,130
2003-01-10	2,255	2,270	2,120	2,120	163,400	2,120
2003-01-09	2,260	2,260	2,235	2,250	97,700	2,250
2003-01-08	2,250	2,295	2,235	2,275	221,200	2,275
2003-01-07	2,280	2,280	2,250	2,260	140,000	2,260
2003-01-06	2,250	2,265	2,220	2,250	42,200	2,250

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