7282 豊田合成(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,820	2,825	2,775	2,790	486,300	2,790
2009-12-29	2,860	2,895	2,840	2,850	328,500	2,850
2009-12-28	2,865	2,910	2,855	2,865	666,100	2,865
2009-12-25	2,830	2,855	2,815	2,845	591,000	2,845
2009-12-24	2,790	2,805	2,770	2,795	668,400	2,795
2009-12-22	2,780	2,785	2,760	2,770	535,000	2,770
2009-12-21	2,795	2,795	2,750	2,750	416,200	2,750
2009-12-18	2,705	2,810	2,695	2,770	1,030,700	2,770
2009-12-17	2,735	2,820	2,730	2,770	1,248,700	2,770
2009-12-16	2,750	2,770	2,715	2,750	835,600	2,750
2009-12-15	2,710	2,735	2,690	2,715	370,700	2,715
2009-12-14	2,740	2,745	2,685	2,730	542,100	2,730
2009-12-11	2,635	2,720	2,610	2,710	588,700	2,710
2009-12-10	2,660	2,695	2,590	2,600	621,800	2,600
2009-12-09	2,655	2,700	2,640	2,700	411,800	2,700
2009-12-08	2,665	2,730	2,640	2,705	509,000	2,705
2009-12-07	2,720	2,755	2,685	2,700	697,500	2,700
2009-12-04	2,615	2,690	2,560	2,680	982,000	2,680
2009-12-03	2,540	2,580	2,525	2,575	605,200	2,575
2009-12-02	2,460	2,515	2,435	2,490	959,700	2,490
2009-12-01	2,335	2,440	2,310	2,430	1,060,800	2,430
2009-11-30	2,405	2,420	2,345	2,375	1,069,800	2,375
2009-11-27	2,205	2,340	2,185	2,280	1,228,200	2,280
2009-11-26	2,250	2,275	2,215	2,245	436,100	2,245
2009-11-25	2,255	2,290	2,230	2,280	658,100	2,280
2009-11-24	2,285	2,310	2,215	2,260	681,800	2,260
2009-11-20	2,225	2,245	2,180	2,245	551,300	2,245
2009-11-19	2,315	2,345	2,230	2,265	649,300	2,265
2009-11-18	2,325	2,370	2,305	2,315	686,800	2,315
2009-11-17	2,355	2,380	2,295	2,305	778,100	2,305
2009-11-16	2,325	2,365	2,255	2,345	595,400	2,345
2009-11-13	2,390	2,420	2,340	2,355	674,700	2,355
2009-11-12	2,400	2,450	2,395	2,425	494,200	2,425
2009-11-11	2,380	2,405	2,360	2,375	284,400	2,375
2009-11-10	2,450	2,475	2,360	2,375	527,100	2,375
2009-11-09	2,385	2,455	2,365	2,420	389,300	2,420
2009-11-06	2,465	2,470	2,395	2,405	499,300	2,405
2009-11-05	2,490	2,495	2,405	2,425	437,500	2,425
2009-11-04	2,480	2,495	2,465	2,495	351,900	2,495
2009-11-02	2,500	2,555	2,460	2,505	764,400	2,505
2009-10-30	2,665	2,665	2,595	2,610	693,200	2,610
2009-10-29	2,595	2,605	2,550	2,585	579,800	2,585
2009-10-28	2,720	2,760	2,655	2,665	533,000	2,665
2009-10-27	2,750	2,780	2,665	2,740	845,600	2,740
2009-10-26	2,700	2,750	2,680	2,745	372,400	2,745
2009-10-23	2,700	2,710	2,670	2,680	333,400	2,680
2009-10-22	2,650	2,690	2,630	2,680	456,600	2,680
2009-10-21	2,675	2,695	2,650	2,695	381,500	2,695
2009-10-20	2,680	2,705	2,635	2,655	332,800	2,655
2009-10-19	2,665	2,685	2,610	2,670	532,200	2,670
2009-10-16	2,740	2,750	2,675	2,705	348,000	2,705
2009-10-15	2,680	2,750	2,680	2,710	597,200	2,710
2009-10-14	2,685	2,685	2,590	2,645	635,200	2,645
2009-10-13	2,710	2,740	2,690	2,690	460,200	2,690
2009-10-09	2,600	2,680	2,540	2,670	844,300	2,670
2009-10-08	2,520	2,585	2,475	2,570	553,700	2,570
2009-10-07	2,410	2,550	2,400	2,535	684,000	2,535
2009-10-06	2,375	2,410	2,350	2,375	623,700	2,375
2009-10-05	2,415	2,430	2,285	2,310	848,600	2,310
2009-10-02	2,450	2,450	2,360	2,410	608,600	2,410
2009-10-01	2,590	2,625	2,500	2,520	750,900	2,520
2009-09-30	2,600	2,645	2,580	2,625	510,800	2,625
2009-09-29	2,640	2,650	2,560	2,575	400,800	2,575
2009-09-28	2,650	2,670	2,575	2,600	552,400	2,600
2009-09-25	2,750	2,750	2,705	2,730	403,400	2,730
2009-09-24	2,735	2,800	2,715	2,775	661,400	2,775
2009-09-18	2,695	2,725	2,585	2,690	1,070,000	2,690
2009-09-17	2,670	2,720	2,660	2,720	845,200	2,720
2009-09-16	2,585	2,710	2,575	2,670	2,023,000	2,670
2009-09-15	2,545	2,560	2,475	2,505	550,800	2,505
2009-09-14	2,650	2,660	2,515	2,520	842,600	2,520
2009-09-11	2,725	2,735	2,665	2,690	725,900	2,690
2009-09-10	2,755	2,785	2,740	2,750	403,900	2,750
2009-09-09	2,830	2,830	2,735	2,750	540,500	2,750
2009-09-08	2,830	2,840	2,795	2,840	281,900	2,840
2009-09-07	2,810	2,830	2,805	2,825	463,900	2,825
2009-09-04	2,685	2,780	2,685	2,770	780,400	2,770
2009-09-03	2,720	2,720	2,655	2,680	582,700	2,680
2009-09-02	2,660	2,745	2,645	2,735	693,200	2,735
2009-09-01	2,680	2,745	2,655	2,740	495,200	2,740
2009-08-31	2,780	2,825	2,680	2,690	726,800	2,690
2009-08-28	2,765	2,775	2,725	2,765	545,300	2,765
2009-08-27	2,795	2,810	2,720	2,765	608,600	2,765
2009-08-26	2,815	2,840	2,790	2,820	783,600	2,820
2009-08-25	2,760	2,795	2,730	2,775	513,200	2,775
2009-08-24	2,765	2,790	2,750	2,775	418,000	2,775
2009-08-21	2,790	2,795	2,655	2,700	941,500	2,700
2009-08-20	2,740	2,785	2,705	2,780	442,700	2,780
2009-08-19	2,755	2,785	2,700	2,700	870,300	2,700
2009-08-18	2,770	2,780	2,700	2,745	867,900	2,745
2009-08-17	2,795	2,820	2,785	2,800	312,700	2,800
2009-08-14	2,860	2,935	2,840	2,845	633,500	2,845
2009-08-13	2,780	2,895	2,775	2,890	937,200	2,890
2009-08-12	2,780	2,790	2,740	2,745	852,100	2,745
2009-08-11	2,880	2,880	2,770	2,790	1,199,800	2,790
2009-08-10	2,890	2,930	2,860	2,885	726,000	2,885
2009-08-07	2,890	2,890	2,760	2,835	855,100	2,835
2009-08-06	2,830	2,935	2,815	2,880	822,200	2,880
2009-08-05	3,070	3,090	2,780	2,790	1,821,200	2,790
2009-08-04	3,130	3,140	3,020	3,070	516,400	3,070
2009-08-03	2,980	3,130	2,950	3,060	751,700	3,060
2009-07-31	3,100	3,170	2,920	2,930	1,616,300	2,930
2009-07-30	3,060	3,090	2,995	3,010	678,900	3,010
2009-07-29	2,935	3,030	2,925	3,020	739,000	3,020
2009-07-28	3,070	3,070	2,935	2,940	715,400	2,940
2009-07-27	3,090	3,130	3,030	3,050	604,300	3,050
2009-07-24	3,050	3,100	3,020	3,100	793,700	3,100
2009-07-23	2,915	3,030	2,910	2,945	1,221,900	2,945
2009-07-22	2,900	2,970	2,835	2,875	859,200	2,875
2009-07-21	2,790	2,910	2,775	2,910	844,600	2,910
2009-07-17	2,740	2,765	2,680	2,725	594,600	2,725
2009-07-16	2,750	2,765	2,710	2,740	1,086,500	2,740
2009-07-15	2,640	2,720	2,595	2,635	818,400	2,635
2009-07-14	2,500	2,640	2,495	2,635	821,700	2,635
2009-07-13	2,640	2,680	2,435	2,460	1,312,100	2,460
2009-07-10	2,500	2,650	2,480	2,610	1,759,300	2,610
2009-07-09	2,360	2,490	2,340	2,425	688,600	2,425
2009-07-08	2,530	2,540	2,400	2,440	660,600	2,440
2009-07-07	2,645	2,660	2,555	2,590	624,500	2,590
2009-07-06	2,600	2,645	2,570	2,620	509,100	2,620
2009-07-03	2,600	2,620	2,565	2,605	710,300	2,605
2009-07-02	2,680	2,700	2,610	2,640	530,400	2,640
2009-07-01	2,605	2,725	2,600	2,650	696,000	2,650
2009-06-30	2,550	2,630	2,550	2,610	393,000	2,610
2009-06-29	2,560	2,650	2,535	2,550	826,400	2,550
2009-06-26	2,545	2,600	2,505	2,570	878,100	2,570
2009-06-25	2,445	2,520	2,435	2,465	1,270,000	2,465
2009-06-24	2,250	2,440	2,245	2,365	1,245,100	2,365
2009-06-23	2,160	2,265	2,135	2,220	861,800	2,220
2009-06-22	2,135	2,275	2,100	2,240	766,900	2,240
2009-06-19	2,160	2,195	2,105	2,135	389,500	2,135
2009-06-18	2,155	2,170	2,100	2,155	428,600	2,155
2009-06-17	2,100	2,195	2,100	2,190	313,800	2,190
2009-06-16	2,200	2,200	2,120	2,140	447,300	2,140
2009-06-15	2,245	2,270	2,220	2,230	233,300	2,230
2009-06-12	2,270	2,290	2,235	2,250	418,100	2,250
2009-06-11	2,280	2,300	2,250	2,275	518,000	2,275
2009-06-10	2,185	2,250	2,175	2,240	820,100	2,240
2009-06-09	2,130	2,165	2,090	2,105	595,200	2,105
2009-06-08	2,130	2,250	2,125	2,170	509,000	2,170
2009-06-05	2,085	2,110	2,065	2,095	385,700	2,095
2009-06-04	2,085	2,115	2,055	2,080	457,700	2,080
2009-06-03	2,090	2,105	2,055	2,090	421,800	2,090
2009-06-02	2,100	2,125	2,065	2,070	376,400	2,070
2009-06-01	2,060	2,080	2,005	2,060	490,300	2,060
2009-05-29	2,080	2,120	2,025	2,095	631,200	2,095
2009-05-28	2,005	2,105	2,000	2,090	792,200	2,090
2009-05-27	1,972	2,085	1,950	2,035	1,098,500	2,035
2009-05-26	1,909	1,927	1,871	1,912	598,900	1,912
2009-05-25	1,911	1,940	1,862	1,905	504,300	1,905
2009-05-22	1,869	1,959	1,868	1,940	544,200	1,940
2009-05-21	1,910	1,911	1,864	1,901	478,000	1,901
2009-05-20	1,925	1,956	1,892	1,956	434,900	1,956
2009-05-19	1,907	1,910	1,856	1,890	606,200	1,890
2009-05-18	1,796	1,832	1,750	1,813	621,500	1,813
2009-05-15	1,726	1,863	1,726	1,856	661,100	1,856
2009-05-14	1,788	1,788	1,710	1,725	924,000	1,725
2009-05-13	1,905	1,923	1,815	1,823	620,000	1,823
2009-05-12	1,914	1,973	1,886	1,903	397,300	1,903
2009-05-11	2,015	2,020	1,905	1,944	927,600	1,944
2009-05-08	2,060	2,060	2,010	2,015	344,500	2,015
2009-05-07	2,080	2,080	2,000	2,055	334,000	2,055
2009-05-01	1,951	1,985	1,921	1,972	378,100	1,972
2009-04-30	1,870	1,956	1,869	1,921	742,700	1,921
2009-04-28	1,970	1,987	1,849	1,849	952,500	1,849
2009-04-27	1,970	2,020	1,942	1,971	563,300	1,971
2009-04-24	2,050	2,050	1,989	1,990	628,300	1,990
2009-04-23	2,065	2,090	2,000	2,065	533,200	2,065
2009-04-22	2,125	2,125	1,998	2,060	1,192,000	2,060
2009-04-21	1,818	1,873	1,793	1,852	639,200	1,852
2009-04-20	1,835	1,888	1,802	1,880	490,400	1,880
2009-04-17	1,766	1,815	1,755	1,809	394,900	1,809
2009-04-16	1,820	1,830	1,713	1,722	636,000	1,722
2009-04-15	1,774	1,778	1,726	1,757	626,800	1,757
2009-04-14	1,872	1,875	1,772	1,809	557,600	1,809
2009-04-13	1,832	1,875	1,811	1,852	248,300	1,852
2009-04-10	1,861	1,878	1,790	1,832	386,700	1,832
2009-04-09	1,732	1,790	1,730	1,784	404,400	1,784
2009-04-08	1,764	1,773	1,693	1,702	551,000	1,702
2009-04-07	1,761	1,843	1,759	1,794	752,900	1,794
2009-04-06	1,787	1,876	1,780	1,791	596,600	1,791
2009-04-03	1,780	1,829	1,752	1,763	1,078,400	1,763
2009-04-02	1,636	1,804	1,634	1,737	1,371,700	1,737
2009-04-01	1,522	1,549	1,510	1,545	303,300	1,545
2009-03-31	1,495	1,555	1,472	1,483	878,900	1,483
2009-03-30	1,582	1,599	1,493	1,494	583,500	1,494
2009-03-27	1,565	1,592	1,560	1,578	572,800	1,578
2009-03-26	1,516	1,551	1,500	1,551	331,000	1,551
2009-03-25	1,505	1,549	1,489	1,529	644,800	1,529
2009-03-24	1,506	1,513	1,452	1,488	635,300	1,488
2009-03-23	1,410	1,451	1,377	1,446	562,100	1,446
2009-03-19	1,517	1,517	1,382	1,389	639,800	1,389
2009-03-18	1,481	1,505	1,456	1,473	700,000	1,473
2009-03-17	1,484	1,484	1,447	1,461	395,200	1,461
2009-03-16	1,423	1,470	1,423	1,444	596,200	1,444
2009-03-13	1,370	1,413	1,360	1,383	919,000	1,383
2009-03-12	1,340	1,340	1,268	1,270	516,100	1,270
2009-03-11	1,316	1,367	1,306	1,357	587,600	1,357
2009-03-10	1,295	1,296	1,238	1,256	698,100	1,256
2009-03-09	1,316	1,326	1,260	1,302	377,500	1,302
2009-03-06	1,325	1,352	1,301	1,315	369,800	1,315
2009-03-05	1,361	1,407	1,355	1,365	776,500	1,365
2009-03-04	1,240	1,333	1,231	1,321	713,200	1,321
2009-03-03	1,230	1,306	1,208	1,256	1,095,600	1,256
2009-03-02	1,302	1,323	1,252	1,260	838,400	1,260
2009-02-27	1,359	1,384	1,313	1,342	1,177,800	1,342
2009-02-26	1,399	1,433	1,343	1,371	1,044,600	1,371
2009-02-25	1,396	1,456	1,362	1,385	1,079,200	1,385
2009-02-24	1,251	1,336	1,239	1,336	768,800	1,336
2009-02-23	1,245	1,310	1,210	1,259	787,700	1,259
2009-02-20	1,311	1,314	1,261	1,265	865,400	1,265
2009-02-19	1,206	1,324	1,206	1,313	1,210,700	1,313
2009-02-18	1,143	1,196	1,138	1,186	493,900	1,186
2009-02-17	1,146	1,175	1,143	1,163	436,200	1,163
2009-02-16	1,177	1,184	1,152	1,170	296,800	1,170
2009-02-13	1,154	1,193	1,142	1,179	442,600	1,179
2009-02-12	1,150	1,177	1,134	1,154	520,600	1,154
2009-02-10	1,199	1,201	1,172	1,190	444,000	1,190
2009-02-09	1,202	1,206	1,160	1,162	796,700	1,162
2009-02-06	1,183	1,225	1,177	1,201	1,180,200	1,201
2009-02-05	1,091	1,212	1,071	1,163	1,891,400	1,163
2009-02-04	1,029	1,083	1,021	1,083	610,600	1,083
2009-02-03	973	1,015	971	983	325,700	983
2009-02-02	993	1,000	960	963	572,800	963
2009-01-30	1,024	1,047	1,012	1,028	311,700	1,028
2009-01-29	1,093	1,119	1,076	1,104	380,000	1,104
2009-01-28	1,016	1,058	1,005	1,053	340,100	1,053
2009-01-27	1,002	1,048	993	1,040	426,300	1,040
2009-01-26	1,000	1,009	975	993	347,200	993
2009-01-23	1,030	1,030	990	993	482,000	993
2009-01-22	1,029	1,048	1,003	1,042	461,500	1,042
2009-01-21	1,090	1,090	1,021	1,029	751,600	1,029
2009-01-20	1,149	1,154	1,092	1,132	321,300	1,132
2009-01-19	1,135	1,147	1,120	1,129	391,800	1,129
2009-01-16	1,097	1,129	1,078	1,128	363,800	1,128
2009-01-15	1,098	1,114	1,057	1,057	634,600	1,057
2009-01-14	1,100	1,150	1,078	1,134	655,900	1,134
2009-01-13	1,116	1,134	1,088	1,117	579,300	1,117
2009-01-09	1,155	1,180	1,129	1,136	581,500	1,136
2009-01-08	1,187	1,216	1,172	1,195	976,400	1,195
2009-01-07	1,193	1,278	1,175	1,267	665,500	1,267
2009-01-06	1,112	1,159	1,091	1,153	558,900	1,153
2009-01-05	1,080	1,111	1,075	1,111	261,500	1,111

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