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
2006-12-292,7402,7552,7252,75559,1002,755
2006-12-282,7802,7802,7102,740198,2002,740
2006-12-272,7652,7752,7552,765103,0002,765
2006-12-262,7502,7552,7202,735201,0002,735
2006-12-252,7702,7752,7452,750172,7002,750
2006-12-222,7852,7902,7652,780391,6002,780
2006-12-212,7302,8052,7202,795489,4002,795
2006-12-202,7002,7452,6902,735376,2002,735
2006-12-192,7152,7152,6852,695312,5002,695
2006-12-182,7152,7202,6702,710393,8002,710
2006-12-152,7002,7652,6902,720354,1002,720
2006-12-142,6702,6852,6652,675246,5002,675
2006-12-132,6152,6402,6002,640443,6002,640
2006-12-122,6252,6252,5902,605406,8002,605
2006-12-112,5802,6052,5752,595311,3002,595
2006-12-082,5902,6152,5802,590339,7002,590
2006-12-072,5902,6302,5902,610334,4002,610
2006-12-062,6102,6402,5752,630273,3002,630
2006-12-052,6452,6652,6102,620255,5002,620
2006-12-042,6452,6452,6052,620288,0002,620
2006-12-012,6502,6652,6102,645229,8002,645
2006-11-302,6302,6502,5952,630202,7002,630
2006-11-292,5602,6552,5602,630255,3002,630
2006-11-282,5252,5852,5202,555241,4002,555
2006-11-272,5252,5652,5102,540571,6002,540
2006-11-242,5502,5802,5302,560295,0002,560
2006-11-222,5902,5952,5402,585443,3002,585
2006-11-212,5502,6102,5352,595319,1002,595
2006-11-202,6352,6352,5752,580253,8002,580
2006-11-172,6702,7002,6452,670262,1002,670
2006-11-162,7352,7402,6802,695226,6002,695
2006-11-152,7402,7602,7352,740153,1002,740
2006-11-142,7352,7752,7252,760156,3002,760
2006-11-132,7402,7602,6902,735262,5002,735
2006-11-102,7602,7852,7252,755388,0002,755
2006-11-092,7502,7602,7152,750370,0002,750
2006-11-082,7302,7602,6902,730711,1002,730
2006-11-072,7252,7502,6852,695282,8002,695
2006-11-062,6852,7352,6552,715326,9002,715
2006-11-022,6352,7352,6252,715637,9002,715
2006-11-012,6852,6852,5852,6401,798,5002,640
2006-10-312,7952,8302,6952,715470,3002,715
2006-10-302,7902,8002,7602,780363,3002,780
2006-10-272,8502,8652,7902,850302,9002,850
2006-10-262,9302,9602,8152,850943,0002,850
2006-10-252,8752,8802,8302,850323,5002,850
2006-10-242,8352,8802,8202,860294,8002,860
2006-10-232,8252,8352,7952,830271,5002,830
2006-10-202,7952,8352,7802,825409,8002,825
2006-10-192,8002,8052,7652,770197,1002,770
2006-10-182,7752,7802,7452,780363,4002,780
2006-10-172,8052,8102,7502,780439,8002,780
2006-10-162,8202,8502,7952,815646,8002,815
2006-10-132,8202,8302,7752,805522,0002,805
2006-10-122,7852,8252,7652,8201,372,0002,820
2006-10-112,7002,7702,6902,765725,1002,765
2006-10-102,6402,6552,6302,645237,6002,645
2006-10-062,6552,6552,6102,645223,4002,645
2006-10-052,6502,6502,6152,645221,0002,645
2006-10-042,5952,6552,5902,610344,3002,610
2006-10-032,6452,6452,5902,635166,9002,635
2006-10-022,6102,6652,6002,645283,1002,645
2006-09-292,6002,6102,5802,600263,0002,600
2006-09-282,5702,6052,5502,590196,8002,590
2006-09-272,5452,6102,5402,575349,4002,575
2006-09-262,5402,5752,5052,535394,8002,535
2006-09-252,5652,5952,4502,550571,7002,550
2006-09-222,5302,5702,5052,560539,2002,560
2006-09-212,5102,5352,4952,525307,7002,525
2006-09-202,5052,5102,4602,480261,7002,480
2006-09-192,4302,5052,4202,490535,3002,490
2006-09-152,4102,4102,3602,390234,0002,390
2006-09-142,4002,4052,3702,405194,7002,405
2006-09-132,4102,4502,3902,390279,0002,390
2006-09-122,4002,4152,3652,380236,4002,380
2006-09-112,4202,4602,3902,410281,6002,410
2006-09-082,4152,4302,3902,420362,1002,420
2006-09-072,4452,4752,4052,405460,6002,405
2006-09-062,5102,5102,4802,485297,2002,485
2006-09-052,5302,5352,5102,520210,2002,520
2006-09-042,5352,5502,5152,530150,2002,530
2006-09-012,5052,5152,4902,510184,9002,510
2006-08-312,4902,5102,4702,500170,1002,500
2006-08-302,5052,5202,4452,470298,2002,470
2006-08-292,4552,5002,4452,490158,1002,490
2006-08-282,4902,5002,4352,440135,3002,440
2006-08-252,4902,5302,4802,495171,4002,495
2006-08-242,5202,5252,4752,500204,4002,500
2006-08-232,5702,5702,5402,550106,0002,550
2006-08-222,5352,5902,5102,570424,3002,570
2006-08-212,6202,6202,4852,530252,1002,530
2006-08-182,5902,5952,5702,585201,6002,585
2006-08-172,5552,6002,5502,580608,9002,580
2006-08-162,5502,5752,5352,540582,7002,540
2006-08-152,5952,6102,5352,545639,2002,545
2006-08-142,6002,6302,5802,630154,8002,630
2006-08-112,6102,6202,5652,580193,3002,580
2006-08-102,5852,6302,5652,615321,3002,615
2006-08-092,5352,5952,5152,590459,0002,590
2006-08-082,4852,5652,4652,530510,0002,530
2006-08-072,4702,5152,4452,445306,4002,445
2006-08-042,5102,5102,4402,465657,0002,465
2006-08-032,5002,5202,4602,500931,3002,500
2006-08-022,4202,4652,3902,460589,1002,460
2006-08-012,4252,4552,3902,410646,0002,410
2006-07-312,4402,5202,3702,4001,205,0002,400
2006-07-282,3402,4252,3202,3851,397,5002,385
2006-07-272,2052,3152,1702,2601,659,5002,260
2006-07-262,2602,2852,2252,2301,420,3002,230
2006-07-252,1302,2002,0802,180851,7002,180
2006-07-242,1002,1252,0652,105257,8002,105
2006-07-212,0752,1452,0702,125427,4002,125
2006-07-202,0952,1352,0952,105384,6002,105
2006-07-192,0802,1102,0552,060759,0002,060
2006-07-182,1602,1802,1152,120535,2002,120
2006-07-142,2502,2502,1552,180883,4002,180
2006-07-132,2802,3002,2552,275404,7002,275
2006-07-122,3452,3452,2852,295405,1002,295
2006-07-112,3652,4052,3252,345478,7002,345
2006-07-102,3152,3652,3152,355456,4002,355
2006-07-072,3002,3502,3002,310318,6002,310
2006-07-062,2652,2952,2652,290466,8002,290
2006-07-052,3502,3502,2752,300428,6002,300
2006-07-042,3802,3852,3452,360241,4002,360
2006-07-032,3002,3952,2902,355560,8002,355
2006-06-302,2802,3152,2652,295711,5002,295
2006-06-292,2402,2702,2352,245461,1002,245
2006-06-282,2552,2652,2402,265479,9002,265
2006-06-272,3002,3052,2552,300498,5002,300
2006-06-262,2802,3102,2502,280418,5002,280
2006-06-232,3102,3102,2652,290556,5002,290
2006-06-222,2952,3252,2852,310605,9002,310
2006-06-212,3302,3402,2852,295204,0002,295
2006-06-202,3602,3702,3252,330200,7002,330
2006-06-192,3402,3802,3252,360442,6002,360
2006-06-162,3002,3502,3002,325475,6002,325
2006-06-152,2802,3302,2452,255317,1002,255
2006-06-142,2102,3252,2052,265286,2002,265
2006-06-132,3502,3502,2452,250216,4002,250
2006-06-122,3452,3852,3152,360224,8002,360
2006-06-092,3702,4202,3102,385562,2002,385
2006-06-082,3352,3602,2752,295609,9002,295
2006-06-072,4252,4902,4002,400408,7002,400
2006-06-062,4352,5052,4302,440349,0002,440
2006-06-052,5452,5602,4802,510324,8002,510
2006-06-022,5602,5652,4802,540715,4002,540
2006-06-012,6502,6502,5602,565534,6002,565
2006-05-312,7402,7502,6152,645884,7002,645
2006-05-302,7852,8102,7602,765975,6002,765
2006-05-292,8952,9302,8352,865433,8002,865
2006-05-262,7352,8152,7352,815429,0002,815
2006-05-252,7502,7652,7302,750215,7002,750
2006-05-242,7152,7902,7102,790304,9002,790
2006-05-232,7252,7902,7152,715250,2002,715
2006-05-222,8302,8802,7952,805251,6002,805
2006-05-192,7702,8102,7252,805191,1002,805
2006-05-182,7552,7902,7102,775378,2002,775
2006-05-172,8502,8502,7652,815617,1002,815
2006-05-162,8502,8802,8502,850583,7002,850
2006-05-152,8752,9402,8352,875641,9002,875
2006-05-122,9152,9502,8102,900997,0002,900
2006-05-113,0103,0902,9602,995672,4002,995
2006-05-103,0903,1103,0503,080256,0003,080
2006-05-093,1003,1603,1003,130625,4003,130
2006-05-083,1803,2203,1203,150574,7003,150
2006-05-023,1403,2203,1303,180559,1003,180
2006-05-013,0903,1703,0803,150651,1003,150
2006-04-283,1703,2603,1103,1401,115,8003,140
2006-04-273,0403,2303,0303,2001,261,5003,200
2006-04-263,0003,0402,9803,010351,6003,010
2006-04-252,9503,0702,9153,020662,6003,020
2006-04-242,9903,0302,9752,990652,0002,990
2006-04-212,9703,1302,9403,0901,150,8003,090
2006-04-202,9052,9952,8902,9801,105,9002,980
2006-04-192,8002,9102,7902,900918,9002,900
2006-04-182,7002,7752,7002,760256,7002,760
2006-04-172,7452,7602,7102,725223,8002,725
2006-04-142,7852,7902,7502,760266,7002,760
2006-04-132,7102,7652,7052,755354,9002,755
2006-04-122,7202,7502,6902,705274,4002,705
2006-04-112,8102,8202,7652,780175,4002,780
2006-04-102,7952,8202,7652,795182,1002,795
2006-04-072,8102,8102,7602,795268,5002,795
2006-04-062,7902,8202,7752,820538,1002,820
2006-04-052,7302,8102,7302,7801,297,9002,780
2006-04-042,6802,7202,6502,665776,6002,665
2006-04-032,5952,6252,5802,620301,9002,620
2006-03-312,5852,5852,5502,580331,7002,580
2006-03-302,5952,6002,5702,570221,4002,570
2006-03-292,5802,5902,5552,575210,0002,575
2006-03-282,5552,6002,5302,580146,4002,580
2006-03-272,5602,5852,5402,575237,1002,575
2006-03-242,5602,5652,5202,530212,3002,530
2006-03-232,5452,5852,5252,565208,8002,565
2006-03-222,5802,5802,5152,550426,5002,550
2006-03-202,5452,5952,5452,580156,2002,580
2006-03-172,5802,5802,5202,550187,0002,550
2006-03-162,5902,6402,5102,545682,6002,545
2006-03-152,5602,5752,5402,560362,1002,560
2006-03-142,5202,5302,5002,520229,3002,520
2006-03-132,5002,5402,4852,530329,9002,530
2006-03-102,3902,4602,3902,435423,2002,435
2006-03-092,3902,4452,3802,430247,4002,430
2006-03-082,4552,5002,3902,420730,3002,420
2006-03-072,4052,4402,3652,415364,9002,415
2006-03-062,4002,4452,3502,435368,8002,435
2006-03-032,4102,4252,3402,405542,1002,405
2006-03-022,4902,5102,4452,485422,7002,485
2006-03-012,4552,4802,4202,425281,4002,425
2006-02-282,5402,5452,4902,490556,9002,490
2006-02-272,5302,5502,4952,500614,2002,500
2006-02-242,5202,5752,5052,570652,3002,570
2006-02-232,4452,5302,4452,520432,3002,520
2006-02-222,5002,5102,4252,445548,0002,445
2006-02-212,4402,4952,4402,495280,0002,495
2006-02-202,4502,5102,4502,475445,9002,475
2006-02-172,5002,5402,4802,510629,9002,510
2006-02-162,4652,4802,4502,480383,9002,480
2006-02-152,5102,5102,4202,460618,7002,460
2006-02-142,4702,5352,4502,510676,5002,510
2006-02-132,4952,5302,4102,490769,2002,490
2006-02-102,3952,6202,3602,5752,789,8002,575
2006-02-092,3352,3602,3302,355437,7002,355
2006-02-082,3202,3602,3002,310635,4002,310
2006-02-072,2852,3002,2502,290254,2002,290
2006-02-062,2902,2952,2652,285188,1002,285
2006-02-032,3002,3052,2602,295402,0002,295
2006-02-022,3302,3302,2902,310281,9002,310
2006-02-012,3302,3302,2702,275206,5002,275
2006-01-312,3002,3252,2802,320316,6002,320
2006-01-302,3002,3002,2652,270211,4002,270
2006-01-272,2302,2602,2252,260175,3002,260
2006-01-262,2102,2302,1902,195116,6002,195
2006-01-252,2002,2152,1702,190337,1002,190
2006-01-242,1652,1952,1652,195178,2002,195
2006-01-232,2102,2302,1502,155342,2002,155
2006-01-202,3052,3102,2252,250348,6002,250
2006-01-192,2202,3002,2202,275447,6002,275
2006-01-182,3002,3102,2252,260414,1002,260
2006-01-172,3102,3852,2902,300595,1002,300
2006-01-162,3302,3552,3052,325285,9002,325
2006-01-132,3752,3902,3252,355369,8002,355
2006-01-122,3702,4102,3602,405319,8002,405
2006-01-112,3552,4002,3502,390360,2002,390
2006-01-102,4352,4402,3702,410407,5002,410
2006-01-062,3902,4102,3802,400369,1002,400
2006-01-052,3352,3652,3002,365426,2002,365
2006-01-042,3302,3352,3002,315195,3002,315

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