7282 豊田合成(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,740	2,755	2,725	2,755	59,100	2,755
2006-12-28	2,780	2,780	2,710	2,740	198,200	2,740
2006-12-27	2,765	2,775	2,755	2,765	103,000	2,765
2006-12-26	2,750	2,755	2,720	2,735	201,000	2,735
2006-12-25	2,770	2,775	2,745	2,750	172,700	2,750
2006-12-22	2,785	2,790	2,765	2,780	391,600	2,780
2006-12-21	2,730	2,805	2,720	2,795	489,400	2,795
2006-12-20	2,700	2,745	2,690	2,735	376,200	2,735
2006-12-19	2,715	2,715	2,685	2,695	312,500	2,695
2006-12-18	2,715	2,720	2,670	2,710	393,800	2,710
2006-12-15	2,700	2,765	2,690	2,720	354,100	2,720
2006-12-14	2,670	2,685	2,665	2,675	246,500	2,675
2006-12-13	2,615	2,640	2,600	2,640	443,600	2,640
2006-12-12	2,625	2,625	2,590	2,605	406,800	2,605
2006-12-11	2,580	2,605	2,575	2,595	311,300	2,595
2006-12-08	2,590	2,615	2,580	2,590	339,700	2,590
2006-12-07	2,590	2,630	2,590	2,610	334,400	2,610
2006-12-06	2,610	2,640	2,575	2,630	273,300	2,630
2006-12-05	2,645	2,665	2,610	2,620	255,500	2,620
2006-12-04	2,645	2,645	2,605	2,620	288,000	2,620
2006-12-01	2,650	2,665	2,610	2,645	229,800	2,645
2006-11-30	2,630	2,650	2,595	2,630	202,700	2,630
2006-11-29	2,560	2,655	2,560	2,630	255,300	2,630
2006-11-28	2,525	2,585	2,520	2,555	241,400	2,555
2006-11-27	2,525	2,565	2,510	2,540	571,600	2,540
2006-11-24	2,550	2,580	2,530	2,560	295,000	2,560
2006-11-22	2,590	2,595	2,540	2,585	443,300	2,585
2006-11-21	2,550	2,610	2,535	2,595	319,100	2,595
2006-11-20	2,635	2,635	2,575	2,580	253,800	2,580
2006-11-17	2,670	2,700	2,645	2,670	262,100	2,670
2006-11-16	2,735	2,740	2,680	2,695	226,600	2,695
2006-11-15	2,740	2,760	2,735	2,740	153,100	2,740
2006-11-14	2,735	2,775	2,725	2,760	156,300	2,760
2006-11-13	2,740	2,760	2,690	2,735	262,500	2,735
2006-11-10	2,760	2,785	2,725	2,755	388,000	2,755
2006-11-09	2,750	2,760	2,715	2,750	370,000	2,750
2006-11-08	2,730	2,760	2,690	2,730	711,100	2,730
2006-11-07	2,725	2,750	2,685	2,695	282,800	2,695
2006-11-06	2,685	2,735	2,655	2,715	326,900	2,715
2006-11-02	2,635	2,735	2,625	2,715	637,900	2,715
2006-11-01	2,685	2,685	2,585	2,640	1,798,500	2,640
2006-10-31	2,795	2,830	2,695	2,715	470,300	2,715
2006-10-30	2,790	2,800	2,760	2,780	363,300	2,780
2006-10-27	2,850	2,865	2,790	2,850	302,900	2,850
2006-10-26	2,930	2,960	2,815	2,850	943,000	2,850
2006-10-25	2,875	2,880	2,830	2,850	323,500	2,850
2006-10-24	2,835	2,880	2,820	2,860	294,800	2,860
2006-10-23	2,825	2,835	2,795	2,830	271,500	2,830
2006-10-20	2,795	2,835	2,780	2,825	409,800	2,825
2006-10-19	2,800	2,805	2,765	2,770	197,100	2,770
2006-10-18	2,775	2,780	2,745	2,780	363,400	2,780
2006-10-17	2,805	2,810	2,750	2,780	439,800	2,780
2006-10-16	2,820	2,850	2,795	2,815	646,800	2,815
2006-10-13	2,820	2,830	2,775	2,805	522,000	2,805
2006-10-12	2,785	2,825	2,765	2,820	1,372,000	2,820
2006-10-11	2,700	2,770	2,690	2,765	725,100	2,765
2006-10-10	2,640	2,655	2,630	2,645	237,600	2,645
2006-10-06	2,655	2,655	2,610	2,645	223,400	2,645
2006-10-05	2,650	2,650	2,615	2,645	221,000	2,645
2006-10-04	2,595	2,655	2,590	2,610	344,300	2,610
2006-10-03	2,645	2,645	2,590	2,635	166,900	2,635
2006-10-02	2,610	2,665	2,600	2,645	283,100	2,645
2006-09-29	2,600	2,610	2,580	2,600	263,000	2,600
2006-09-28	2,570	2,605	2,550	2,590	196,800	2,590
2006-09-27	2,545	2,610	2,540	2,575	349,400	2,575
2006-09-26	2,540	2,575	2,505	2,535	394,800	2,535
2006-09-25	2,565	2,595	2,450	2,550	571,700	2,550
2006-09-22	2,530	2,570	2,505	2,560	539,200	2,560
2006-09-21	2,510	2,535	2,495	2,525	307,700	2,525
2006-09-20	2,505	2,510	2,460	2,480	261,700	2,480
2006-09-19	2,430	2,505	2,420	2,490	535,300	2,490
2006-09-15	2,410	2,410	2,360	2,390	234,000	2,390
2006-09-14	2,400	2,405	2,370	2,405	194,700	2,405
2006-09-13	2,410	2,450	2,390	2,390	279,000	2,390
2006-09-12	2,400	2,415	2,365	2,380	236,400	2,380
2006-09-11	2,420	2,460	2,390	2,410	281,600	2,410
2006-09-08	2,415	2,430	2,390	2,420	362,100	2,420
2006-09-07	2,445	2,475	2,405	2,405	460,600	2,405
2006-09-06	2,510	2,510	2,480	2,485	297,200	2,485
2006-09-05	2,530	2,535	2,510	2,520	210,200	2,520
2006-09-04	2,535	2,550	2,515	2,530	150,200	2,530
2006-09-01	2,505	2,515	2,490	2,510	184,900	2,510
2006-08-31	2,490	2,510	2,470	2,500	170,100	2,500
2006-08-30	2,505	2,520	2,445	2,470	298,200	2,470
2006-08-29	2,455	2,500	2,445	2,490	158,100	2,490
2006-08-28	2,490	2,500	2,435	2,440	135,300	2,440
2006-08-25	2,490	2,530	2,480	2,495	171,400	2,495
2006-08-24	2,520	2,525	2,475	2,500	204,400	2,500
2006-08-23	2,570	2,570	2,540	2,550	106,000	2,550
2006-08-22	2,535	2,590	2,510	2,570	424,300	2,570
2006-08-21	2,620	2,620	2,485	2,530	252,100	2,530
2006-08-18	2,590	2,595	2,570	2,585	201,600	2,585
2006-08-17	2,555	2,600	2,550	2,580	608,900	2,580
2006-08-16	2,550	2,575	2,535	2,540	582,700	2,540
2006-08-15	2,595	2,610	2,535	2,545	639,200	2,545
2006-08-14	2,600	2,630	2,580	2,630	154,800	2,630
2006-08-11	2,610	2,620	2,565	2,580	193,300	2,580
2006-08-10	2,585	2,630	2,565	2,615	321,300	2,615
2006-08-09	2,535	2,595	2,515	2,590	459,000	2,590
2006-08-08	2,485	2,565	2,465	2,530	510,000	2,530
2006-08-07	2,470	2,515	2,445	2,445	306,400	2,445
2006-08-04	2,510	2,510	2,440	2,465	657,000	2,465
2006-08-03	2,500	2,520	2,460	2,500	931,300	2,500
2006-08-02	2,420	2,465	2,390	2,460	589,100	2,460
2006-08-01	2,425	2,455	2,390	2,410	646,000	2,410
2006-07-31	2,440	2,520	2,370	2,400	1,205,000	2,400
2006-07-28	2,340	2,425	2,320	2,385	1,397,500	2,385
2006-07-27	2,205	2,315	2,170	2,260	1,659,500	2,260
2006-07-26	2,260	2,285	2,225	2,230	1,420,300	2,230
2006-07-25	2,130	2,200	2,080	2,180	851,700	2,180
2006-07-24	2,100	2,125	2,065	2,105	257,800	2,105
2006-07-21	2,075	2,145	2,070	2,125	427,400	2,125
2006-07-20	2,095	2,135	2,095	2,105	384,600	2,105
2006-07-19	2,080	2,110	2,055	2,060	759,000	2,060
2006-07-18	2,160	2,180	2,115	2,120	535,200	2,120
2006-07-14	2,250	2,250	2,155	2,180	883,400	2,180
2006-07-13	2,280	2,300	2,255	2,275	404,700	2,275
2006-07-12	2,345	2,345	2,285	2,295	405,100	2,295
2006-07-11	2,365	2,405	2,325	2,345	478,700	2,345
2006-07-10	2,315	2,365	2,315	2,355	456,400	2,355
2006-07-07	2,300	2,350	2,300	2,310	318,600	2,310
2006-07-06	2,265	2,295	2,265	2,290	466,800	2,290
2006-07-05	2,350	2,350	2,275	2,300	428,600	2,300
2006-07-04	2,380	2,385	2,345	2,360	241,400	2,360
2006-07-03	2,300	2,395	2,290	2,355	560,800	2,355
2006-06-30	2,280	2,315	2,265	2,295	711,500	2,295
2006-06-29	2,240	2,270	2,235	2,245	461,100	2,245
2006-06-28	2,255	2,265	2,240	2,265	479,900	2,265
2006-06-27	2,300	2,305	2,255	2,300	498,500	2,300
2006-06-26	2,280	2,310	2,250	2,280	418,500	2,280
2006-06-23	2,310	2,310	2,265	2,290	556,500	2,290
2006-06-22	2,295	2,325	2,285	2,310	605,900	2,310
2006-06-21	2,330	2,340	2,285	2,295	204,000	2,295
2006-06-20	2,360	2,370	2,325	2,330	200,700	2,330
2006-06-19	2,340	2,380	2,325	2,360	442,600	2,360
2006-06-16	2,300	2,350	2,300	2,325	475,600	2,325
2006-06-15	2,280	2,330	2,245	2,255	317,100	2,255
2006-06-14	2,210	2,325	2,205	2,265	286,200	2,265
2006-06-13	2,350	2,350	2,245	2,250	216,400	2,250
2006-06-12	2,345	2,385	2,315	2,360	224,800	2,360
2006-06-09	2,370	2,420	2,310	2,385	562,200	2,385
2006-06-08	2,335	2,360	2,275	2,295	609,900	2,295
2006-06-07	2,425	2,490	2,400	2,400	408,700	2,400
2006-06-06	2,435	2,505	2,430	2,440	349,000	2,440
2006-06-05	2,545	2,560	2,480	2,510	324,800	2,510
2006-06-02	2,560	2,565	2,480	2,540	715,400	2,540
2006-06-01	2,650	2,650	2,560	2,565	534,600	2,565
2006-05-31	2,740	2,750	2,615	2,645	884,700	2,645
2006-05-30	2,785	2,810	2,760	2,765	975,600	2,765
2006-05-29	2,895	2,930	2,835	2,865	433,800	2,865
2006-05-26	2,735	2,815	2,735	2,815	429,000	2,815
2006-05-25	2,750	2,765	2,730	2,750	215,700	2,750
2006-05-24	2,715	2,790	2,710	2,790	304,900	2,790
2006-05-23	2,725	2,790	2,715	2,715	250,200	2,715
2006-05-22	2,830	2,880	2,795	2,805	251,600	2,805
2006-05-19	2,770	2,810	2,725	2,805	191,100	2,805
2006-05-18	2,755	2,790	2,710	2,775	378,200	2,775
2006-05-17	2,850	2,850	2,765	2,815	617,100	2,815
2006-05-16	2,850	2,880	2,850	2,850	583,700	2,850
2006-05-15	2,875	2,940	2,835	2,875	641,900	2,875
2006-05-12	2,915	2,950	2,810	2,900	997,000	2,900
2006-05-11	3,010	3,090	2,960	2,995	672,400	2,995
2006-05-10	3,090	3,110	3,050	3,080	256,000	3,080
2006-05-09	3,100	3,160	3,100	3,130	625,400	3,130
2006-05-08	3,180	3,220	3,120	3,150	574,700	3,150
2006-05-02	3,140	3,220	3,130	3,180	559,100	3,180
2006-05-01	3,090	3,170	3,080	3,150	651,100	3,150
2006-04-28	3,170	3,260	3,110	3,140	1,115,800	3,140
2006-04-27	3,040	3,230	3,030	3,200	1,261,500	3,200
2006-04-26	3,000	3,040	2,980	3,010	351,600	3,010
2006-04-25	2,950	3,070	2,915	3,020	662,600	3,020
2006-04-24	2,990	3,030	2,975	2,990	652,000	2,990
2006-04-21	2,970	3,130	2,940	3,090	1,150,800	3,090
2006-04-20	2,905	2,995	2,890	2,980	1,105,900	2,980
2006-04-19	2,800	2,910	2,790	2,900	918,900	2,900
2006-04-18	2,700	2,775	2,700	2,760	256,700	2,760
2006-04-17	2,745	2,760	2,710	2,725	223,800	2,725
2006-04-14	2,785	2,790	2,750	2,760	266,700	2,760
2006-04-13	2,710	2,765	2,705	2,755	354,900	2,755
2006-04-12	2,720	2,750	2,690	2,705	274,400	2,705
2006-04-11	2,810	2,820	2,765	2,780	175,400	2,780
2006-04-10	2,795	2,820	2,765	2,795	182,100	2,795
2006-04-07	2,810	2,810	2,760	2,795	268,500	2,795
2006-04-06	2,790	2,820	2,775	2,820	538,100	2,820
2006-04-05	2,730	2,810	2,730	2,780	1,297,900	2,780
2006-04-04	2,680	2,720	2,650	2,665	776,600	2,665
2006-04-03	2,595	2,625	2,580	2,620	301,900	2,620
2006-03-31	2,585	2,585	2,550	2,580	331,700	2,580
2006-03-30	2,595	2,600	2,570	2,570	221,400	2,570
2006-03-29	2,580	2,590	2,555	2,575	210,000	2,575
2006-03-28	2,555	2,600	2,530	2,580	146,400	2,580
2006-03-27	2,560	2,585	2,540	2,575	237,100	2,575
2006-03-24	2,560	2,565	2,520	2,530	212,300	2,530
2006-03-23	2,545	2,585	2,525	2,565	208,800	2,565
2006-03-22	2,580	2,580	2,515	2,550	426,500	2,550
2006-03-20	2,545	2,595	2,545	2,580	156,200	2,580
2006-03-17	2,580	2,580	2,520	2,550	187,000	2,550
2006-03-16	2,590	2,640	2,510	2,545	682,600	2,545
2006-03-15	2,560	2,575	2,540	2,560	362,100	2,560
2006-03-14	2,520	2,530	2,500	2,520	229,300	2,520
2006-03-13	2,500	2,540	2,485	2,530	329,900	2,530
2006-03-10	2,390	2,460	2,390	2,435	423,200	2,435
2006-03-09	2,390	2,445	2,380	2,430	247,400	2,430
2006-03-08	2,455	2,500	2,390	2,420	730,300	2,420
2006-03-07	2,405	2,440	2,365	2,415	364,900	2,415
2006-03-06	2,400	2,445	2,350	2,435	368,800	2,435
2006-03-03	2,410	2,425	2,340	2,405	542,100	2,405
2006-03-02	2,490	2,510	2,445	2,485	422,700	2,485
2006-03-01	2,455	2,480	2,420	2,425	281,400	2,425
2006-02-28	2,540	2,545	2,490	2,490	556,900	2,490
2006-02-27	2,530	2,550	2,495	2,500	614,200	2,500
2006-02-24	2,520	2,575	2,505	2,570	652,300	2,570
2006-02-23	2,445	2,530	2,445	2,520	432,300	2,520
2006-02-22	2,500	2,510	2,425	2,445	548,000	2,445
2006-02-21	2,440	2,495	2,440	2,495	280,000	2,495
2006-02-20	2,450	2,510	2,450	2,475	445,900	2,475
2006-02-17	2,500	2,540	2,480	2,510	629,900	2,510
2006-02-16	2,465	2,480	2,450	2,480	383,900	2,480
2006-02-15	2,510	2,510	2,420	2,460	618,700	2,460
2006-02-14	2,470	2,535	2,450	2,510	676,500	2,510
2006-02-13	2,495	2,530	2,410	2,490	769,200	2,490
2006-02-10	2,395	2,620	2,360	2,575	2,789,800	2,575
2006-02-09	2,335	2,360	2,330	2,355	437,700	2,355
2006-02-08	2,320	2,360	2,300	2,310	635,400	2,310
2006-02-07	2,285	2,300	2,250	2,290	254,200	2,290
2006-02-06	2,290	2,295	2,265	2,285	188,100	2,285
2006-02-03	2,300	2,305	2,260	2,295	402,000	2,295
2006-02-02	2,330	2,330	2,290	2,310	281,900	2,310
2006-02-01	2,330	2,330	2,270	2,275	206,500	2,275
2006-01-31	2,300	2,325	2,280	2,320	316,600	2,320
2006-01-30	2,300	2,300	2,265	2,270	211,400	2,270
2006-01-27	2,230	2,260	2,225	2,260	175,300	2,260
2006-01-26	2,210	2,230	2,190	2,195	116,600	2,195
2006-01-25	2,200	2,215	2,170	2,190	337,100	2,190
2006-01-24	2,165	2,195	2,165	2,195	178,200	2,195
2006-01-23	2,210	2,230	2,150	2,155	342,200	2,155
2006-01-20	2,305	2,310	2,225	2,250	348,600	2,250
2006-01-19	2,220	2,300	2,220	2,275	447,600	2,275
2006-01-18	2,300	2,310	2,225	2,260	414,100	2,260
2006-01-17	2,310	2,385	2,290	2,300	595,100	2,300
2006-01-16	2,330	2,355	2,305	2,325	285,900	2,325
2006-01-13	2,375	2,390	2,325	2,355	369,800	2,355
2006-01-12	2,370	2,410	2,360	2,405	319,800	2,405
2006-01-11	2,355	2,400	2,350	2,390	360,200	2,390
2006-01-10	2,435	2,440	2,370	2,410	407,500	2,410
2006-01-06	2,390	2,410	2,380	2,400	369,100	2,400
2006-01-05	2,335	2,365	2,300	2,365	426,200	2,365
2006-01-04	2,330	2,335	2,300	2,315	195,300	2,315

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30