7282 豊田合成(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,075	2,085	2,070	2,085	143,500	2,085
2004-12-29	2,090	2,090	2,070	2,070	228,200	2,070
2004-12-28	2,065	2,080	2,060	2,075	219,100	2,075
2004-12-27	2,070	2,075	2,050	2,050	194,100	2,050
2004-12-24	2,050	2,075	2,050	2,065	476,900	2,065
2004-12-22	2,055	2,055	2,035	2,040	364,500	2,040
2004-12-21	2,010	2,030	2,010	2,020	289,800	2,020
2004-12-20	1,998	2,015	1,990	2,005	392,300	2,005
2004-12-17	1,970	1,988	1,961	1,976	316,100	1,976
2004-12-16	1,975	1,975	1,951	1,965	286,200	1,965
2004-12-15	1,953	1,970	1,947	1,966	447,300	1,966
2004-12-14	1,958	1,958	1,936	1,953	293,600	1,953
2004-12-13	1,960	1,968	1,936	1,949	242,800	1,949
2004-12-10	1,983	1,995	1,954	1,955	477,900	1,955
2004-12-09	1,954	1,975	1,950	1,955	271,700	1,955
2004-12-08	1,932	1,954	1,932	1,947	196,700	1,947
2004-12-07	1,950	1,960	1,930	1,936	217,500	1,936
2004-12-06	1,960	1,965	1,948	1,955	243,100	1,955
2004-12-03	1,944	1,968	1,944	1,960	387,600	1,960
2004-12-02	1,930	1,942	1,921	1,940	445,500	1,940
2004-12-01	1,930	1,931	1,908	1,910	579,100	1,910
2004-11-30	1,949	1,949	1,922	1,940	746,600	1,940
2004-11-29	1,958	1,966	1,955	1,959	360,300	1,959
2004-11-26	1,995	1,995	1,956	1,956	171,100	1,956
2004-11-25	1,977	1,989	1,965	1,976	212,700	1,976
2004-11-24	1,949	1,963	1,948	1,959	269,000	1,959
2004-11-22	1,950	1,976	1,939	1,945	318,000	1,945
2004-11-19	2,000	2,010	1,975	1,977	512,900	1,977
2004-11-18	2,050	2,055	1,987	1,995	329,700	1,995
2004-11-17	2,070	2,070	2,045	2,055	343,800	2,055
2004-11-16	2,080	2,080	2,030	2,045	677,600	2,045
2004-11-15	2,140	2,140	2,070	2,090	449,200	2,090
2004-11-12	2,075	2,125	2,050	2,120	974,000	2,120
2004-11-11	2,050	2,090	2,050	2,070	1,005,500	2,070
2004-11-10	1,989	2,050	1,989	2,035	674,600	2,035
2004-11-09	1,998	1,998	1,971	1,984	251,200	1,984
2004-11-08	2,020	2,020	1,970	1,970	261,600	1,970
2004-11-05	2,025	2,030	2,000	2,015	240,600	2,015
2004-11-04	2,015	2,015	1,993	2,000	320,400	2,000
2004-11-02	1,962	1,973	1,955	1,970	337,300	1,970
2004-11-01	2,000	2,000	1,954	1,961	649,400	1,961
2004-10-29	2,055	2,060	2,015	2,020	380,700	2,020
2004-10-28	2,100	2,110	2,050	2,055	336,900	2,055
2004-10-27	2,080	2,100	2,050	2,065	241,900	2,065
2004-10-26	2,055	2,075	2,040	2,050	330,800	2,050
2004-10-25	2,105	2,105	2,045	2,060	527,900	2,060
2004-10-22	2,130	2,135	2,115	2,120	232,400	2,120
2004-10-21	2,170	2,170	2,130	2,145	179,800	2,145
2004-10-20	2,195	2,200	2,130	2,150	319,700	2,150
2004-10-19	2,200	2,220	2,180	2,205	194,400	2,205
2004-10-18	2,250	2,250	2,195	2,195	135,600	2,195
2004-10-15	2,210	2,220	2,185	2,210	401,800	2,210
2004-10-14	2,255	2,260	2,205	2,225	215,500	2,225
2004-10-13	2,295	2,300	2,260	2,260	108,100	2,260
2004-10-12	2,300	2,310	2,260	2,290	247,900	2,290
2004-10-08	2,300	2,315	2,285	2,310	229,600	2,310
2004-10-07	2,330	2,330	2,315	2,325	522,000	2,325
2004-10-06	2,270	2,320	2,265	2,300	906,900	2,300
2004-10-05	2,240	2,245	2,210	2,235	456,700	2,235
2004-10-04	2,220	2,240	2,190	2,235	254,800	2,235
2004-10-01	2,175	2,200	2,165	2,180	236,600	2,180
2004-09-30	2,125	2,155	2,125	2,135	156,800	2,135
2004-09-29	2,140	2,145	2,110	2,115	192,100	2,115
2004-09-28	2,155	2,165	2,105	2,140	219,300	2,140
2004-09-27	2,150	2,175	2,150	2,175	187,700	2,175
2004-09-24	2,165	2,200	2,150	2,200	255,600	2,200
2004-09-22	2,245	2,245	2,195	2,200	170,700	2,200
2004-09-21	2,250	2,260	2,230	2,230	141,000	2,230
2004-09-17	2,255	2,260	2,230	2,235	123,500	2,235
2004-09-16	2,255	2,265	2,240	2,245	251,500	2,245
2004-09-15	2,315	2,320	2,285	2,285	113,200	2,285
2004-09-14	2,300	2,330	2,300	2,325	143,600	2,325
2004-09-13	2,300	2,300	2,275	2,285	291,300	2,285
2004-09-10	2,265	2,285	2,250	2,270	589,200	2,270
2004-09-09	2,335	2,345	2,305	2,305	307,100	2,305
2004-09-08	2,380	2,380	2,340	2,360	288,600	2,360
2004-09-07	2,350	2,385	2,340	2,375	391,800	2,375
2004-09-06	2,315	2,350	2,310	2,330	251,100	2,330
2004-09-03	2,320	2,320	2,300	2,305	324,900	2,305
2004-09-02	2,310	2,320	2,305	2,310	149,800	2,310
2004-09-01	2,335	2,335	2,300	2,305	249,900	2,305
2004-08-31	2,330	2,330	2,315	2,330	239,300	2,330
2004-08-30	2,325	2,350	2,310	2,335	478,400	2,335
2004-08-27	2,320	2,325	2,295	2,305	281,600	2,305
2004-08-26	2,295	2,310	2,290	2,300	259,500	2,300
2004-08-25	2,290	2,305	2,270	2,285	150,400	2,285
2004-08-24	2,300	2,305	2,265	2,275	133,000	2,275
2004-08-23	2,295	2,305	2,285	2,295	253,300	2,295
2004-08-20	2,250	2,295	2,240	2,285	163,600	2,285
2004-08-19	2,250	2,265	2,240	2,265	297,700	2,265
2004-08-18	2,250	2,270	2,205	2,230	250,100	2,230
2004-08-17	2,250	2,275	2,240	2,245	373,500	2,245
2004-08-16	2,195	2,215	2,145	2,215	472,200	2,215
2004-08-13	2,240	2,240	2,200	2,210	667,400	2,210
2004-08-12	2,340	2,345	2,270	2,280	498,600	2,280
2004-08-11	2,345	2,365	2,340	2,360	194,600	2,360
2004-08-10	2,340	2,340	2,315	2,330	142,000	2,330
2004-08-09	2,335	2,355	2,290	2,345	406,900	2,345
2004-08-06	2,405	2,410	2,365	2,375	228,300	2,375
2004-08-05	2,410	2,445	2,405	2,430	183,400	2,430
2004-08-04	2,400	2,400	2,355	2,390	223,100	2,390
2004-08-03	2,435	2,440	2,400	2,420	156,900	2,420
2004-08-02	2,450	2,455	2,410	2,435	98,500	2,435
2004-07-30	2,405	2,450	2,390	2,450	225,900	2,450
2004-07-29	2,390	2,390	2,350	2,365	176,400	2,365
2004-07-28	2,410	2,410	2,385	2,405	96,800	2,405
2004-07-27	2,405	2,420	2,350	2,370	214,600	2,370
2004-07-26	2,375	2,410	2,370	2,390	173,900	2,390
2004-07-23	2,430	2,430	2,385	2,390	250,800	2,390
2004-07-22	2,440	2,445	2,420	2,425	189,100	2,425
2004-07-21	2,460	2,470	2,450	2,465	173,000	2,465
2004-07-20	2,440	2,445	2,415	2,440	257,400	2,440
2004-07-16	2,415	2,480	2,415	2,455	442,500	2,455
2004-07-15	2,480	2,480	2,410	2,420	335,800	2,420
2004-07-14	2,540	2,560	2,455	2,455	255,300	2,455
2004-07-13	2,530	2,560	2,530	2,545	201,300	2,545
2004-07-12	2,550	2,565	2,530	2,560	275,600	2,560
2004-07-09	2,490	2,530	2,490	2,500	237,000	2,500
2004-07-08	2,510	2,515	2,480	2,490	204,500	2,490
2004-07-07	2,490	2,500	2,455	2,495	295,000	2,495
2004-07-06	2,520	2,530	2,510	2,510	305,300	2,510
2004-07-05	2,570	2,570	2,510	2,520	452,700	2,520
2004-07-02	2,580	2,590	2,555	2,570	468,100	2,570
2004-07-01	2,585	2,645	2,585	2,630	863,400	2,630
2004-06-30	2,580	2,585	2,560	2,575	299,700	2,575
2004-06-29	2,565	2,565	2,550	2,560	419,500	2,560
2004-06-28	2,510	2,575	2,510	2,570	924,100	2,570
2004-06-25	2,475	2,495	2,455	2,485	442,000	2,485
2004-06-24	2,450	2,475	2,440	2,455	470,900	2,455
2004-06-23	2,460	2,460	2,425	2,430	398,100	2,430
2004-06-22	2,500	2,505	2,415	2,455	445,500	2,455
2004-06-21	2,500	2,530	2,495	2,500	391,400	2,500
2004-06-18	2,510	2,510	2,450	2,475	605,000	2,475
2004-06-17	2,530	2,535	2,490	2,510	386,500	2,510
2004-06-16	2,510	2,555	2,505	2,530	677,600	2,530
2004-06-15	2,525	2,525	2,480	2,495	636,800	2,495
2004-06-14	2,590	2,600	2,530	2,530	489,400	2,530
2004-06-11	2,585	2,610	2,580	2,590	788,800	2,590
2004-06-10	2,600	2,620	2,595	2,615	316,500	2,615
2004-06-09	2,640	2,645	2,610	2,610	301,500	2,610
2004-06-08	2,680	2,695	2,620	2,635	271,800	2,635
2004-06-07	2,675	2,685	2,655	2,670	206,400	2,670
2004-06-04	2,620	2,635	2,610	2,635	189,500	2,635
2004-06-03	2,645	2,660	2,610	2,625	433,700	2,625
2004-06-02	2,670	2,680	2,625	2,645	375,200	2,645
2004-06-01	2,710	2,710	2,685	2,695	247,000	2,695
2004-05-31	2,710	2,725	2,670	2,705	246,200	2,705
2004-05-28	2,735	2,735	2,700	2,705	293,500	2,705
2004-05-27	2,665	2,730	2,665	2,695	345,100	2,695
2004-05-26	2,690	2,690	2,665	2,665	155,700	2,665
2004-05-25	2,670	2,670	2,610	2,625	215,900	2,625
2004-05-24	2,680	2,690	2,665	2,665	177,200	2,665
2004-05-21	2,640	2,680	2,635	2,660	170,500	2,660
2004-05-20	2,650	2,700	2,590	2,640	372,900	2,640
2004-05-19	2,635	2,680	2,630	2,680	244,500	2,680
2004-05-18	2,580	2,640	2,580	2,615	293,800	2,615
2004-05-17	2,640	2,645	2,565	2,575	321,000	2,575
2004-05-14	2,720	2,735	2,675	2,685	296,700	2,685
2004-05-13	2,865	2,870	2,745	2,745	212,400	2,745
2004-05-12	2,820	2,850	2,780	2,825	193,100	2,825
2004-05-11	2,660	2,800	2,650	2,740	317,100	2,740
2004-05-10	2,850	2,880	2,680	2,700	309,700	2,700
2004-05-07	2,880	2,940	2,860	2,860	248,500	2,860
2004-05-06	3,040	3,040	2,930	2,940	203,300	2,940
2004-04-30	3,000	3,040	2,980	3,020	296,900	3,020
2004-04-28	3,100	3,130	3,050	3,060	308,200	3,060
2004-04-27	3,090	3,120	3,050	3,070	351,300	3,070
2004-04-26	3,200	3,200	3,120	3,120	332,800	3,120
2004-04-23	3,120	3,240	3,100	3,220	1,489,300	3,220
2004-04-22	3,060	3,100	3,050	3,090	1,234,700	3,090
2004-04-21	2,900	3,030	2,885	3,020	1,360,200	3,020
2004-04-20	2,845	2,880	2,820	2,875	202,600	2,875
2004-04-19	2,870	2,870	2,775	2,810	288,700	2,810
2004-04-16	2,800	2,845	2,770	2,830	327,700	2,830
2004-04-15	2,835	2,835	2,750	2,760	247,900	2,760
2004-04-14	2,840	2,840	2,780	2,805	194,100	2,805
2004-04-13	2,865	2,875	2,840	2,840	124,500	2,840
2004-04-12	2,800	2,865	2,800	2,825	158,000	2,825
2004-04-09	2,855	2,875	2,765	2,815	346,800	2,815
2004-04-08	2,900	2,900	2,860	2,900	184,100	2,900
2004-04-07	2,910	2,910	2,875	2,875	143,700	2,875
2004-04-06	2,925	2,930	2,890	2,920	371,100	2,920
2004-04-05	2,920	2,920	2,890	2,915	505,300	2,915
2004-04-02	2,795	2,880	2,770	2,865	696,100	2,865
2004-04-01	2,800	2,815	2,755	2,785	432,900	2,785
2004-03-31	2,770	2,790	2,750	2,780	247,500	2,780
2004-03-30	2,795	2,795	2,750	2,770	208,900	2,770
2004-03-29	2,760	2,790	2,750	2,775	230,600	2,775
2004-03-26	2,710	2,765	2,685	2,755	602,200	2,755
2004-03-25	2,640	2,655	2,615	2,655	197,300	2,655
2004-03-24	2,640	2,645	2,610	2,615	268,400	2,615
2004-03-23	2,630	2,650	2,615	2,640	189,100	2,640
2004-03-22	2,675	2,675	2,630	2,635	265,600	2,635
2004-03-19	2,650	2,665	2,645	2,645	246,000	2,645
2004-03-18	2,680	2,680	2,620	2,645	381,200	2,645
2004-03-17	2,625	2,655	2,615	2,645	262,400	2,645
2004-03-16	2,680	2,680	2,610	2,615	581,200	2,615
2004-03-15	2,670	2,700	2,670	2,695	478,600	2,695
2004-03-12	2,600	2,660	2,585	2,650	731,800	2,650
2004-03-11	2,700	2,710	2,640	2,680	346,100	2,680
2004-03-10	2,730	2,755	2,710	2,735	389,000	2,735
2004-03-09	2,795	2,795	2,715	2,725	417,800	2,725
2004-03-08	2,820	2,825	2,790	2,790	245,900	2,790
2004-03-05	2,870	2,870	2,820	2,840	283,100	2,840
2004-03-04	2,885	2,885	2,855	2,870	227,400	2,870
2004-03-03	2,850	2,890	2,850	2,860	346,800	2,860
2004-03-02	2,840	2,855	2,800	2,845	217,800	2,845
2004-03-01	2,790	2,835	2,770	2,835	297,400	2,835
2004-02-27	2,675	2,760	2,670	2,760	344,600	2,760
2004-02-26	2,680	2,690	2,630	2,670	247,900	2,670
2004-02-25	2,725	2,725	2,640	2,680	241,800	2,680
2004-02-24	2,765	2,770	2,700	2,730	170,300	2,730
2004-02-23	2,750	2,765	2,735	2,755	114,400	2,755
2004-02-20	2,760	2,760	2,730	2,745	153,900	2,745
2004-02-19	2,775	2,775	2,735	2,740	161,300	2,740
2004-02-18	2,750	2,775	2,740	2,750	294,000	2,750
2004-02-17	2,690	2,735	2,680	2,730	152,000	2,730
2004-02-16	2,700	2,735	2,690	2,690	139,200	2,690
2004-02-13	2,670	2,725	2,655	2,690	162,700	2,690
2004-02-12	2,750	2,750	2,670	2,685	172,800	2,685
2004-02-10	2,725	2,760	2,705	2,710	179,200	2,710
2004-02-09	2,775	2,775	2,710	2,725	233,900	2,725
2004-02-06	2,700	2,725	2,685	2,695	533,200	2,695
2004-02-05	2,545	2,675	2,530	2,655	762,200	2,655
2004-02-04	2,650	2,655	2,490	2,510	1,567,300	2,510
2004-02-03	2,720	2,725	2,635	2,665	816,200	2,665
2004-02-02	2,805	2,810	2,735	2,740	301,300	2,740
2004-01-30	2,765	2,810	2,760	2,795	428,700	2,795
2004-01-29	2,800	2,805	2,700	2,725	458,100	2,725
2004-01-28	2,830	2,865	2,800	2,805	372,700	2,805
2004-01-27	2,865	2,885	2,835	2,835	408,200	2,835
2004-01-26	2,905	2,905	2,845	2,860	401,900	2,860
2004-01-23	2,920	2,940	2,905	2,905	322,200	2,905
2004-01-22	2,980	3,000	2,920	2,935	326,900	2,935
2004-01-21	3,040	3,040	2,960	2,960	458,200	2,960
2004-01-20	2,950	3,070	2,940	3,030	319,400	3,030
2004-01-19	2,945	2,945	2,885	2,910	567,500	2,910
2004-01-16	2,995	3,010	2,930	2,950	534,600	2,950
2004-01-15	3,070	3,080	2,990	2,990	316,100	2,990
2004-01-14	3,050	3,100	3,040	3,060	192,900	3,060
2004-01-13	3,120	3,120	3,040	3,050	217,300	3,050
2004-01-09	3,110	3,130	3,090	3,090	163,400	3,090
2004-01-08	3,100	3,140	3,070	3,090	139,000	3,090
2004-01-07	3,110	3,110	3,050	3,080	168,500	3,080
2004-01-06	3,150	3,150	3,080	3,110	200,800	3,110
2004-01-05	3,140	3,150	3,100	3,130	189,300	3,130

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