7282 豊田合成(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,335	2,340	2,275	2,300	118,200	2,300
2005-12-29	2,340	2,350	2,315	2,330	214,900	2,330
2005-12-28	2,220	2,340	2,220	2,335	443,200	2,335
2005-12-27	2,250	2,255	2,220	2,225	326,000	2,225
2005-12-26	2,280	2,290	2,255	2,255	164,500	2,255
2005-12-22	2,315	2,315	2,275	2,285	202,200	2,285
2005-12-21	2,285	2,320	2,280	2,290	296,900	2,290
2005-12-20	2,260	2,280	2,240	2,280	287,200	2,280
2005-12-19	2,265	2,265	2,225	2,245	186,900	2,245
2005-12-16	2,200	2,275	2,180	2,225	294,400	2,225
2005-12-15	2,295	2,295	2,220	2,225	296,000	2,225
2005-12-14	2,300	2,300	2,280	2,295	305,500	2,295
2005-12-13	2,300	2,310	2,265	2,295	377,300	2,295
2005-12-12	2,320	2,340	2,300	2,310	264,400	2,310
2005-12-09	2,360	2,360	2,305	2,325	427,300	2,325
2005-12-08	2,340	2,360	2,315	2,335	312,700	2,335
2005-12-07	2,320	2,340	2,300	2,335	330,100	2,335
2005-12-06	2,340	2,350	2,300	2,305	368,100	2,305
2005-12-05	2,315	2,340	2,300	2,320	486,800	2,320
2005-12-02	2,355	2,360	2,305	2,315	474,400	2,315
2005-12-01	2,290	2,340	2,275	2,320	630,400	2,320
2005-11-30	2,400	2,415	2,280	2,290	890,000	2,290
2005-11-29	2,380	2,405	2,375	2,400	187,800	2,400
2005-11-28	2,335	2,415	2,335	2,405	317,500	2,405
2005-11-25	2,380	2,400	2,330	2,360	310,000	2,360
2005-11-24	2,420	2,430	2,405	2,410	326,400	2,410
2005-11-22	2,400	2,410	2,390	2,410	265,900	2,410
2005-11-21	2,410	2,430	2,380	2,400	430,300	2,400
2005-11-18	2,390	2,400	2,380	2,390	424,000	2,390
2005-11-17	2,395	2,400	2,350	2,375	437,000	2,375
2005-11-16	2,345	2,410	2,320	2,390	1,159,900	2,390
2005-11-15	2,260	2,335	2,255	2,305	656,400	2,305
2005-11-14	2,265	2,315	2,245	2,260	526,200	2,260
2005-11-11	2,320	2,320	2,295	2,295	720,700	2,295
2005-11-10	2,280	2,325	2,270	2,325	1,250,800	2,325
2005-11-09	2,230	2,260	2,230	2,240	279,000	2,240
2005-11-08	2,280	2,295	2,245	2,245	818,300	2,245
2005-11-07	2,200	2,260	2,195	2,260	803,700	2,260
2005-11-04	2,180	2,190	2,165	2,170	352,800	2,170
2005-11-02	2,155	2,180	2,145	2,150	560,000	2,150
2005-11-01	2,170	2,170	2,150	2,155	473,100	2,155
2005-10-31	2,150	2,175	2,115	2,170	523,500	2,170
2005-10-28	2,165	2,220	2,160	2,180	1,084,400	2,180
2005-10-27	2,155	2,185	2,155	2,165	298,400	2,165
2005-10-26	2,175	2,180	2,150	2,150	351,000	2,150
2005-10-25	2,140	2,190	2,140	2,180	383,200	2,180
2005-10-24	2,175	2,180	2,145	2,160	398,200	2,160
2005-10-21	2,085	2,195	2,055	2,190	1,794,800	2,190
2005-10-20	2,065	2,065	2,025	2,045	274,800	2,045
2005-10-19	2,085	2,085	1,996	2,030	296,900	2,030
2005-10-18	2,085	2,095	2,065	2,080	354,000	2,080
2005-10-17	2,020	2,075	2,020	2,050	238,200	2,050
2005-10-14	2,025	2,035	2,005	2,020	268,500	2,020
2005-10-13	2,015	2,045	2,015	2,045	178,800	2,045
2005-10-12	2,100	2,100	2,025	2,045	417,700	2,045
2005-10-11	2,055	2,100	2,055	2,095	303,600	2,095
2005-10-07	2,050	2,090	2,035	2,050	268,400	2,050
2005-10-06	2,100	2,105	2,055	2,060	362,100	2,060
2005-10-05	2,150	2,150	2,110	2,115	268,900	2,115
2005-10-04	2,135	2,155	2,135	2,150	194,800	2,150
2005-10-03	2,160	2,160	2,110	2,135	247,700	2,135
2005-09-30	2,195	2,195	2,160	2,160	383,500	2,160
2005-09-29	2,150	2,190	2,140	2,190	569,100	2,190
2005-09-28	2,075	2,165	2,075	2,140	414,600	2,140
2005-09-27	2,145	2,150	2,080	2,080	247,600	2,080
2005-09-26	2,130	2,175	2,120	2,160	582,500	2,160
2005-09-22	2,050	2,110	2,020	2,110	720,500	2,110
2005-09-21	2,010	2,085	2,005	2,070	915,500	2,070
2005-09-20	1,995	2,005	1,988	1,996	609,500	1,996
2005-09-16	1,997	1,997	1,979	1,986	380,400	1,986
2005-09-15	1,980	1,993	1,979	1,989	457,100	1,989
2005-09-14	1,980	1,984	1,971	1,979	273,300	1,979
2005-09-13	1,999	2,000	1,970	1,988	461,800	1,988
2005-09-12	1,998	2,010	1,982	1,993	747,400	1,993
2005-09-09	1,937	1,973	1,928	1,970	691,700	1,970
2005-09-08	1,916	1,937	1,916	1,930	442,000	1,930
2005-09-07	1,938	1,938	1,916	1,916	323,200	1,916
2005-09-06	1,910	1,939	1,890	1,934	640,600	1,934
2005-09-05	1,862	1,880	1,860	1,880	230,900	1,880
2005-09-02	1,854	1,865	1,851	1,859	171,100	1,859
2005-09-01	1,850	1,860	1,849	1,850	245,700	1,850
2005-08-31	1,855	1,859	1,845	1,845	214,300	1,845
2005-08-30	1,855	1,872	1,855	1,859	208,000	1,859
2005-08-29	1,880	1,881	1,852	1,854	278,200	1,854
2005-08-26	1,894	1,896	1,878	1,883	232,400	1,883
2005-08-25	1,900	1,900	1,888	1,893	164,000	1,893
2005-08-24	1,893	1,899	1,886	1,888	203,700	1,888
2005-08-23	1,889	1,908	1,889	1,899	196,900	1,899
2005-08-22	1,878	1,893	1,878	1,888	270,800	1,888
2005-08-19	1,886	1,887	1,873	1,877	318,200	1,877
2005-08-18	1,893	1,902	1,888	1,891	199,100	1,891
2005-08-17	1,900	1,915	1,889	1,890	211,900	1,890
2005-08-16	1,891	1,908	1,886	1,903	255,000	1,903
2005-08-15	1,920	1,920	1,884	1,889	263,100	1,889
2005-08-12	1,920	1,938	1,881	1,890	487,100	1,890
2005-08-11	1,957	1,961	1,926	1,932	288,200	1,932
2005-08-10	1,931	1,952	1,931	1,940	219,400	1,940
2005-08-09	1,929	1,949	1,915	1,926	312,800	1,926
2005-08-08	1,853	1,908	1,851	1,908	214,500	1,908
2005-08-05	1,911	1,911	1,874	1,883	393,200	1,883
2005-08-04	1,925	1,930	1,904	1,915	333,400	1,915
2005-08-03	1,988	1,988	1,925	1,933	398,600	1,933
2005-08-02	1,994	1,998	1,960	1,989	432,300	1,989
2005-08-01	1,950	2,000	1,947	1,988	570,700	1,988
2005-07-29	1,930	1,948	1,928	1,941	399,900	1,941
2005-07-28	1,950	1,954	1,936	1,936	304,200	1,936
2005-07-27	1,925	1,954	1,925	1,940	479,600	1,940
2005-07-26	1,933	1,944	1,912	1,924	494,200	1,924
2005-07-25	1,934	1,940	1,912	1,932	415,300	1,932
2005-07-22	1,945	1,945	1,901	1,904	573,000	1,904
2005-07-21	1,929	1,956	1,917	1,951	1,071,600	1,951
2005-07-20	1,881	1,904	1,874	1,904	822,900	1,904
2005-07-19	1,850	1,863	1,841	1,860	389,500	1,860
2005-07-15	1,820	1,834	1,820	1,833	357,400	1,833
2005-07-14	1,795	1,813	1,795	1,812	316,400	1,812
2005-07-13	1,806	1,813	1,793	1,799	178,200	1,799
2005-07-12	1,818	1,819	1,805	1,805	272,900	1,805
2005-07-11	1,800	1,816	1,800	1,811	223,900	1,811
2005-07-08	1,790	1,814	1,786	1,791	319,200	1,791
2005-07-07	1,792	1,795	1,781	1,793	295,000	1,793
2005-07-06	1,790	1,795	1,786	1,786	278,000	1,786
2005-07-05	1,784	1,785	1,780	1,785	170,400	1,785
2005-07-04	1,780	1,786	1,778	1,781	198,100	1,781
2005-07-01	1,781	1,798	1,777	1,780	309,600	1,780
2005-06-30	1,783	1,790	1,777	1,786	212,600	1,786
2005-06-29	1,801	1,801	1,780	1,782	257,600	1,782
2005-06-28	1,780	1,790	1,780	1,787	139,300	1,787
2005-06-27	1,780	1,789	1,770	1,773	337,700	1,773
2005-06-24	1,801	1,804	1,788	1,798	260,700	1,798
2005-06-23	1,840	1,845	1,801	1,807	312,000	1,807
2005-06-22	1,805	1,810	1,800	1,810	197,700	1,810
2005-06-21	1,825	1,833	1,805	1,815	164,600	1,815
2005-06-20	1,841	1,841	1,821	1,833	138,600	1,833
2005-06-17	1,835	1,847	1,830	1,832	186,600	1,832
2005-06-16	1,830	1,837	1,821	1,835	346,800	1,835
2005-06-15	1,793	1,818	1,780	1,818	262,300	1,818
2005-06-14	1,775	1,784	1,773	1,773	200,200	1,773
2005-06-13	1,790	1,799	1,772	1,773	248,500	1,773
2005-06-10	1,803	1,810	1,784	1,793	312,400	1,793
2005-06-09	1,815	1,815	1,772	1,777	287,200	1,777
2005-06-08	1,793	1,810	1,790	1,806	274,400	1,806
2005-06-07	1,810	1,810	1,785	1,795	428,300	1,795
2005-06-06	1,820	1,825	1,803	1,814	331,400	1,814
2005-06-03	1,855	1,856	1,823	1,833	647,900	1,833
2005-06-02	1,910	1,910	1,867	1,872	433,300	1,872
2005-06-01	1,900	1,908	1,890	1,908	200,300	1,908
2005-05-31	1,900	1,908	1,891	1,905	290,700	1,905
2005-05-30	1,908	1,912	1,893	1,903	209,900	1,903
2005-05-27	1,888	1,910	1,888	1,901	187,600	1,901
2005-05-26	1,890	1,895	1,875	1,886	173,600	1,886
2005-05-25	1,901	1,904	1,885	1,890	128,900	1,890
2005-05-24	1,918	1,920	1,902	1,913	88,400	1,913
2005-05-23	1,892	1,919	1,892	1,917	124,000	1,917
2005-05-20	1,910	1,910	1,876	1,891	142,200	1,891
2005-05-19	1,885	1,914	1,880	1,909	188,000	1,909
2005-05-18	1,880	1,880	1,850	1,855	309,300	1,855
2005-05-17	1,890	1,918	1,865	1,879	241,500	1,879
2005-05-16	1,902	1,907	1,882	1,895	279,000	1,895
2005-05-13	1,921	1,928	1,907	1,914	274,200	1,914
2005-05-12	1,955	1,959	1,921	1,921	206,600	1,921
2005-05-11	1,941	1,967	1,936	1,958	241,400	1,958
2005-05-10	1,970	1,974	1,931	1,932	242,900	1,932
2005-05-09	1,937	1,978	1,936	1,975	338,900	1,975
2005-05-06	1,910	1,942	1,906	1,936	245,300	1,936
2005-05-02	1,906	1,914	1,892	1,904	196,300	1,904
2005-04-28	1,911	1,925	1,904	1,915	343,900	1,915
2005-04-27	1,902	1,922	1,902	1,920	276,100	1,920
2005-04-26	1,911	1,923	1,911	1,920	135,800	1,920
2005-04-25	1,922	1,923	1,906	1,910	182,000	1,910
2005-04-22	1,950	1,950	1,921	1,921	289,700	1,921
2005-04-21	1,908	1,913	1,883	1,902	344,700	1,902
2005-04-20	1,950	1,956	1,925	1,938	257,900	1,938
2005-04-19	1,907	1,936	1,905	1,921	331,600	1,921
2005-04-18	1,950	1,950	1,901	1,906	633,300	1,906
2005-04-15	1,980	1,980	1,962	1,967	351,700	1,967
2005-04-14	2,000	2,005	1,980	1,991	271,800	1,991
2005-04-13	2,000	2,015	1,987	2,000	273,300	2,000
2005-04-12	2,010	2,010	1,977	1,986	337,300	1,986
2005-04-11	2,020	2,040	2,005	2,010	245,400	2,010
2005-04-08	2,050	2,060	2,035	2,060	652,400	2,060
2005-04-07	1,994	2,045	1,984	2,030	813,900	2,030
2005-04-06	1,970	1,985	1,969	1,982	277,600	1,982
2005-04-05	1,967	1,976	1,966	1,968	209,200	1,968
2005-04-04	1,968	1,972	1,955	1,964	214,300	1,964
2005-04-01	1,920	1,967	1,920	1,966	525,300	1,966
2005-03-31	1,918	1,936	1,917	1,936	198,500	1,936
2005-03-30	1,913	1,922	1,912	1,917	217,300	1,917
2005-03-29	1,949	1,957	1,917	1,917	342,500	1,917
2005-03-28	1,921	1,946	1,919	1,938	296,400	1,938
2005-03-25	1,917	1,929	1,910	1,911	369,500	1,911
2005-03-24	1,910	1,921	1,910	1,914	345,400	1,914
2005-03-23	1,913	1,914	1,904	1,905	690,400	1,905
2005-03-22	1,924	1,934	1,912	1,912	509,300	1,912
2005-03-18	1,931	1,940	1,921	1,922	507,300	1,922
2005-03-17	1,959	1,959	1,933	1,941	448,900	1,941
2005-03-16	1,941	1,963	1,938	1,960	275,600	1,960
2005-03-15	1,960	1,967	1,945	1,947	318,500	1,947
2005-03-14	1,967	1,969	1,955	1,955	463,200	1,955
2005-03-11	1,966	1,974	1,965	1,966	384,400	1,966
2005-03-10	1,973	1,973	1,965	1,966	316,500	1,966
2005-03-09	1,962	1,974	1,956	1,962	600,900	1,962
2005-03-08	1,980	1,986	1,961	1,962	443,900	1,962
2005-03-07	1,996	1,999	1,975	1,975	365,500	1,975
2005-03-04	2,000	2,005	1,982	1,985	399,700	1,985
2005-03-03	1,998	2,015	1,994	2,000	510,100	2,000
2005-03-02	1,969	1,994	1,961	1,987	558,700	1,987
2005-03-01	1,970	1,976	1,967	1,971	295,600	1,971
2005-02-28	1,967	1,979	1,967	1,972	449,800	1,972
2005-02-25	1,976	1,976	1,958	1,966	422,000	1,966
2005-02-24	1,986	1,992	1,960	1,967	341,100	1,967
2005-02-23	1,995	1,999	1,980	1,985	261,300	1,985
2005-02-22	2,005	2,005	1,992	1,998	268,000	1,998
2005-02-21	2,010	2,015	2,000	2,000	227,400	2,000
2005-02-18	2,005	2,010	2,000	2,005	190,100	2,005
2005-02-17	2,005	2,015	2,000	2,005	177,800	2,005
2005-02-16	2,010	2,020	2,000	2,005	287,700	2,005
2005-02-15	2,025	2,030	2,010	2,025	248,000	2,025
2005-02-14	2,035	2,055	2,020	2,025	300,300	2,025
2005-02-10	2,035	2,035	2,015	2,030	217,800	2,030
2005-02-09	2,015	2,030	2,010	2,030	273,300	2,030
2005-02-08	2,015	2,030	2,000	2,005	256,700	2,005
2005-02-07	2,010	2,020	2,000	2,005	189,000	2,005
2005-02-04	2,010	2,015	1,997	2,010	390,100	2,010
2005-02-03	2,060	2,060	1,985	1,996	946,100	1,996
2005-02-02	2,115	2,170	2,050	2,075	739,200	2,075
2005-02-01	2,075	2,090	2,070	2,085	325,800	2,085
2005-01-31	2,035	2,070	2,025	2,050	198,100	2,050
2005-01-28	2,045	2,050	2,025	2,025	227,000	2,025
2005-01-27	2,080	2,085	2,035	2,040	203,400	2,040
2005-01-26	2,090	2,090	2,070	2,075	116,300	2,075
2005-01-25	2,060	2,060	2,035	2,060	280,900	2,060
2005-01-24	2,035	2,080	2,035	2,060	175,800	2,060
2005-01-21	2,055	2,055	2,025	2,030	509,300	2,030
2005-01-20	2,095	2,100	2,060	2,060	642,200	2,060
2005-01-19	2,140	2,140	2,095	2,095	303,700	2,095
2005-01-18	2,160	2,165	2,125	2,135	274,500	2,135
2005-01-17	2,140	2,145	2,120	2,145	214,200	2,145
2005-01-14	2,075	2,125	2,070	2,105	730,100	2,105
2005-01-13	2,160	2,165	2,105	2,115	444,100	2,115
2005-01-12	2,170	2,175	2,160	2,165	210,000	2,165
2005-01-11	2,155	2,170	2,145	2,165	285,200	2,165
2005-01-07	2,130	2,145	2,120	2,140	294,100	2,140
2005-01-06	2,125	2,135	2,120	2,130	337,100	2,130
2005-01-05	2,095	2,120	2,085	2,120	349,800	2,120
2005-01-04	2,085	2,095	2,070	2,095	75,600	2,095

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