1. HOME >
  2. 株価時系列 >
  3. 7282 >
  4. 2011年

7282 豊田合成(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2201,2291,2111,227145,6001,227
2011-12-291,1861,2121,1801,211125,3001,211
2011-12-281,2131,2181,1971,198153,3001,198
2011-12-271,2131,2151,2071,212110,8001,212
2011-12-261,2131,2171,2061,214135,1001,214
2011-12-221,2051,2091,1901,200236,9001,200
2011-12-211,2131,2191,1971,204227,4001,204
2011-12-201,2031,2141,1851,194403,7001,194
2011-12-191,1991,2091,1741,190266,8001,190
2011-12-161,2271,2271,1871,198529,6001,198
2011-12-151,2641,2641,2211,228274,6001,228
2011-12-141,2751,2841,2651,268240,3001,268
2011-12-131,2861,2881,2661,279307,3001,279
2011-12-121,3211,3211,2981,304303,5001,304
2011-12-091,3001,3131,2871,298316,7001,298
2011-12-081,3061,3151,2931,305191,2001,305
2011-12-071,3141,3321,3091,324228,7001,324
2011-12-061,3331,3331,2951,301183,8001,301
2011-12-051,3521,3521,3331,343221,4001,343
2011-12-021,3491,3551,3211,346156,6001,346
2011-12-011,3771,3771,3331,336256,7001,336
2011-11-301,2911,3151,2891,314271,3001,314
2011-11-291,2951,3141,2801,302238,9001,302
2011-11-281,2641,2851,2641,274217,2001,274
2011-11-251,2191,2581,2191,244370,9001,244
2011-11-241,2201,2461,2091,218225,7001,218
2011-11-221,2011,2351,2011,231191,9001,231
2011-11-211,2301,2401,2021,205226,9001,205
2011-11-181,2011,2251,2011,222236,8001,222
2011-11-171,2191,2451,2111,236310,4001,236
2011-11-161,2511,2591,2251,227121,0001,227
2011-11-151,2581,2701,2451,250162,4001,250
2011-11-141,2801,2941,2561,271283,1001,271
2011-11-111,2701,2841,2571,270202,4001,270
2011-11-101,2871,2931,2301,262354,5001,262
2011-11-091,3351,3391,2961,317243,0001,317
2011-11-081,3291,3371,3051,309205,7001,309
2011-11-071,3441,3491,3241,349224,5001,349
2011-11-041,3541,3671,3441,365145,4001,365
2011-11-021,3341,3481,3211,324244,7001,324
2011-11-011,3751,3961,3461,353349,1001,353
2011-10-311,3521,4301,3461,415642,5001,415
2011-10-281,3641,3821,3271,330430,8001,330
2011-10-271,3421,3691,3261,363184,0001,363
2011-10-261,3201,3531,2911,339168,7001,339
2011-10-251,3661,3721,3381,340166,5001,340
2011-10-241,3591,3691,3361,360194,8001,360
2011-10-211,3511,3541,3351,348163,9001,348
2011-10-201,3591,3591,3211,333262,6001,333
2011-10-191,3881,3951,3501,358162,1001,358
2011-10-181,3801,3831,3641,368158,6001,368
2011-10-171,3921,4051,3791,405199,2001,405
2011-10-141,3771,3771,3431,362204,2001,362
2011-10-131,3791,4031,3701,384228,1001,384
2011-10-121,3291,3581,2981,349261,3001,349
2011-10-111,3341,3621,3331,346219,1001,346
2011-10-071,3321,3561,2971,305453,5001,305
2011-10-061,3221,3581,3221,332238,3001,332
2011-10-051,3551,3681,3031,307439,1001,307
2011-10-041,3851,3851,3461,354495,6001,354
2011-10-031,4221,4231,3621,393555,9001,393
2011-09-301,5161,5161,4711,482443,8001,482
2011-09-291,4551,5171,4551,517324,8001,517
2011-09-281,4241,4781,4151,470456,3001,470
2011-09-271,3681,4121,3681,412304,2001,412
2011-09-261,3631,3731,3181,341334,9001,341
2011-09-221,3841,3881,3491,362221,5001,362
2011-09-211,3661,4031,3551,393426,0001,393
2011-09-201,4351,4351,3851,396276,6001,396
2011-09-161,3891,4451,3891,435403,8001,435
2011-09-151,3611,3791,3501,374276,6001,374
2011-09-141,3551,3671,3211,331238,2001,331
2011-09-131,3271,3711,3181,362330,7001,362
2011-09-121,3001,3131,2911,309186,7001,309
2011-09-091,3551,3671,3351,341324,6001,341
2011-09-081,3511,3771,3311,349327,1001,349
2011-09-071,3211,3331,3061,328265,7001,328
2011-09-061,3251,3281,2811,284255,2001,284
2011-09-051,3501,3501,3101,315233,3001,315
2011-09-021,3781,3931,3611,368267,9001,368
2011-09-011,3961,4121,3811,399260,8001,399
2011-08-311,3711,3861,3531,372380,0001,372
2011-08-301,3831,3961,3651,369317,3001,369
2011-08-291,3441,3831,3231,353418,5001,353
2011-08-261,3001,3421,3001,340421,7001,340
2011-08-251,2741,3321,2701,310574,2001,310
2011-08-241,3261,3451,2701,274380,2001,274
2011-08-231,2861,3251,2821,320657,6001,320
2011-08-221,3131,3181,2661,270598,9001,270
2011-08-191,3501,3501,3161,323320,7001,323
2011-08-181,4141,4141,3711,382337,6001,382
2011-08-171,4191,4271,4011,422281,6001,422
2011-08-161,4211,4391,4211,438251,8001,438
2011-08-151,4351,4351,4101,427247,3001,427
2011-08-121,4561,4871,4031,409447,1001,409
2011-08-111,4351,4491,4201,432345,6001,432
2011-08-101,5001,5041,4591,465527,0001,465
2011-08-091,4701,4921,4251,492630,6001,492
2011-08-081,5401,5491,5191,519471,6001,519
2011-08-051,5571,5801,5451,574312,3001,574
2011-08-041,6621,6631,6271,640273,0001,640
2011-08-031,6501,6571,6351,641288,3001,641
2011-08-021,6761,6941,6691,684354,1001,684
2011-08-011,7121,7361,7031,707342,3001,707
2011-07-291,7131,7181,6871,696250,6001,696
2011-07-281,7121,7251,7061,724228,3001,724
2011-07-271,7651,7651,7231,730348,9001,730
2011-07-261,7711,7851,7641,773196,8001,773
2011-07-251,7671,7771,7601,761199,2001,761
2011-07-221,7841,7921,7771,785319,4001,785
2011-07-211,7791,7791,7581,770289,6001,770
2011-07-201,7791,7911,7631,768235,8001,768
2011-07-191,7531,7731,7471,759353,2001,759
2011-07-151,7621,7681,7471,762386,2001,762
2011-07-141,7801,7951,7701,776245,6001,776
2011-07-131,7701,7981,7601,793475,4001,793
2011-07-121,7951,7951,7611,777584,3001,777
2011-07-111,8101,8361,8101,834300,4001,834
2011-07-081,8251,8451,8191,834375,9001,834
2011-07-071,8271,8291,8001,804456,0001,804
2011-07-061,8211,8471,8111,845242,9001,845
2011-07-051,8131,8341,8081,821130,9001,821
2011-07-041,8391,8421,8181,826149,5001,826
2011-07-011,8551,8551,8131,820376,1001,820
2011-06-301,7991,8211,7891,821294,8001,821
2011-06-291,7901,7961,7761,789279,2001,789
2011-06-281,7631,7841,7611,768199,3001,768
2011-06-271,7771,7891,7571,759211,5001,759
2011-06-241,7711,7961,7711,789199,4001,789
2011-06-231,7591,7881,7561,762212,5001,762
2011-06-221,7501,7911,7481,783430,2001,783
2011-06-211,7111,7521,7021,750433,6001,750
2011-06-201,6981,7141,6841,700211,6001,700
2011-06-171,7031,7061,6761,684288,6001,684
2011-06-161,6861,7091,6781,688229,5001,688
2011-06-151,6891,6991,6821,695207,7001,695
2011-06-141,6641,6851,6511,675188,1001,675
2011-06-131,6681,6761,6471,651311,0001,651
2011-06-101,6791,7101,6761,695282,8001,695
2011-06-091,6541,6871,6411,680367,9001,680
2011-06-081,6771,6771,6551,676178,6001,676
2011-06-071,6571,6831,6491,677196,2001,677
2011-06-061,6871,6941,6491,659362,3001,659
2011-06-031,7151,7201,6811,685298,5001,685
2011-06-021,6971,7191,6821,710339,2001,710
2011-06-011,7541,7551,7331,737314,3001,737
2011-05-311,7451,7641,7291,764271,3001,764
2011-05-301,7061,7551,6961,734352,4001,734
2011-05-271,7211,7231,6921,705356,3001,705
2011-05-261,7051,7271,6961,723214,8001,723
2011-05-251,7301,7301,6921,696177,1001,696
2011-05-241,6871,7231,6821,714356,8001,714
2011-05-231,7091,7181,6861,709311,7001,709
2011-05-201,7501,7531,7251,727372,9001,727
2011-05-191,7291,7551,7281,740525,7001,740
2011-05-181,6781,7131,6581,704361,2001,704
2011-05-171,6551,6771,6471,676275,2001,676
2011-05-161,6721,6731,6451,660348,1001,660
2011-05-131,7441,7441,6721,696767,6001,696
2011-05-121,7101,7491,6971,724660,5001,724
2011-05-111,7211,7261,7031,713676,6001,713
2011-05-101,7331,7371,6921,716750,3001,716
2011-05-091,7671,7681,7201,731393,0001,731
2011-05-061,7731,7741,7351,756323,8001,756
2011-05-021,7851,8121,7841,808425,0001,808
2011-04-281,7561,7761,7201,765475,6001,765
2011-04-271,7301,7431,7101,726501,9001,726
2011-04-261,7301,7381,7151,723251,5001,723
2011-04-251,7391,7601,7231,730301,2001,730
2011-04-221,7151,7721,7061,757471,9001,757
2011-04-211,7121,7391,7011,731410,2001,731
2011-04-201,6801,6951,6551,687260,8001,687
2011-04-191,6751,6751,6421,647440,6001,647
2011-04-181,6551,6961,6461,684564,5001,684
2011-04-151,6531,6771,6271,630644,1001,630
2011-04-141,6121,6441,5941,637278,6001,637
2011-04-131,6101,6381,6091,629186,6001,629
2011-04-121,6101,6241,5981,611412,1001,611
2011-04-111,5961,6341,5871,615413,0001,615
2011-04-081,5691,6031,5631,595400,5001,595
2011-04-071,5831,5931,5571,569268,6001,569
2011-04-061,5881,5931,5521,566361,4001,566
2011-04-051,6321,6331,5671,587539,1001,587
2011-04-041,7111,7111,6491,651325,7001,651
2011-04-011,7331,7401,6891,689297,8001,689
2011-03-311,7091,7351,6881,733342,7001,733
2011-03-301,6481,7001,6481,700433,3001,700
2011-03-291,6401,6681,6351,656441,4001,656
2011-03-281,6121,6501,6121,640384,8001,640
2011-03-251,6741,6741,6101,621400,2001,621
2011-03-241,6441,6501,6041,644560,8001,644
2011-03-231,6611,6671,6151,643611,4001,643
2011-03-221,6751,6801,6291,647522,4001,647
2011-03-181,5321,6031,5321,588491,6001,588
2011-03-171,4001,5381,4001,528653,4001,528
2011-03-161,3991,5091,3991,500637,9001,500
2011-03-151,5001,5281,2651,398778,7001,398
2011-03-141,5011,6181,5011,567598,6001,567
2011-03-111,7851,8041,7811,781422,5001,781
2011-03-101,8281,8351,7971,810337,9001,810
2011-03-091,8531,8711,8351,844250,0001,844
2011-03-081,8661,8751,8421,851302,5001,851
2011-03-071,8981,8991,8631,873221,1001,873
2011-03-041,9231,9281,9051,918235,6001,918
2011-03-031,8991,9111,8891,895219,1001,895
2011-03-021,9211,9241,8861,887266,8001,887
2011-03-011,9151,9371,9061,936367,0001,936
2011-02-281,9031,9201,8731,916340,7001,916
2011-02-251,8801,9201,8751,903778,1001,903
2011-02-241,8821,8921,8601,869613,4001,869
2011-02-231,8711,9031,8561,882619,7001,882
2011-02-221,9131,9171,8841,890587,8001,890
2011-02-211,9061,9201,9001,918381,4001,918
2011-02-181,8981,9051,8881,900303,5001,900
2011-02-171,9031,9111,8941,901356,6001,901
2011-02-161,9051,9091,8861,897554,2001,897
2011-02-151,9111,9221,9021,917388,0001,917
2011-02-141,9131,9171,9001,910446,2001,910
2011-02-101,8651,8991,8571,893814,4001,893
2011-02-091,8601,9191,8551,869647,6001,869
2011-02-081,8451,8491,8371,841377,7001,841
2011-02-071,8491,8541,8271,834553,6001,834
2011-02-041,8431,8601,7981,8091,103,8001,809
2011-02-031,8891,8941,8241,8421,013,5001,842
2011-02-021,8811,9091,8811,889474,6001,889
2011-02-011,9161,9161,8711,878533,4001,878
2011-01-311,9061,9191,8761,916337,0001,916
2011-01-281,9501,9541,9171,919267,1001,919
2011-01-271,9311,9531,9191,950285,2001,950
2011-01-261,9201,9451,9171,919309,1001,919
2011-01-251,9361,9451,9181,940273,6001,940
2011-01-241,9231,9311,8971,920526,2001,920
2011-01-211,9421,9421,9081,916732,0001,916
2011-01-201,9751,9751,9101,913986,0001,913
2011-01-192,0272,0301,9731,984831,1001,984
2011-01-182,0202,0532,0102,029268,3002,029
2011-01-172,0342,0562,0212,025276,9002,025
2011-01-142,0592,0702,0332,035474,3002,035
2011-01-132,0382,0692,0382,058373,0002,058
2011-01-122,0892,0912,0302,038390,1002,038
2011-01-112,0542,0702,0382,070460,5002,070
2011-01-072,0102,0462,0102,042331,5002,042
2011-01-061,9892,0041,9772,004413,4002,004
2011-01-051,9651,9781,9431,949412,5001,949
2011-01-041,9201,9441,9181,938207,7001,938

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