1. HOME >
  2. 株価時系列 >
  3. 7282 >
  4. 2012年

7282 豊田合成(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7331,7441,7211,739394,9001,739
2012-12-271,7121,7401,6901,711686,4001,711
2012-12-261,6741,6961,6711,679408,5001,679
2012-12-251,6961,7081,6611,669335,8001,669
2012-12-211,7111,7201,6661,669665,9001,669
2012-12-201,7161,7241,6911,696664,8001,696
2012-12-191,6931,7231,6911,723988,2001,723
2012-12-181,7081,7151,6821,686703,4001,686
2012-12-171,7331,7351,7021,708438,1001,708
2012-12-141,6951,7141,6841,706809,0001,706
2012-12-131,6901,6931,6731,684660,4001,684
2012-12-121,6511,6751,6481,650513,9001,650
2012-12-111,6471,6651,6411,643257,5001,643
2012-12-101,6751,6761,6461,658469,5001,658
2012-12-071,6511,6631,6381,645604,7001,645
2012-12-061,6871,6971,6631,670347,3001,670
2012-12-051,6611,6881,6451,664553,0001,664
2012-12-041,7061,7181,6861,689452,0001,689
2012-12-031,7441,7461,7011,705439,6001,705
2012-11-301,7161,7341,6971,724471,4001,724
2012-11-291,7211,7481,7031,709478,2001,709
2012-11-281,7291,7301,6821,698693,6001,698
2012-11-271,7561,7671,7261,748439,6001,748
2012-11-261,7931,8191,7701,773553,3001,773
2012-11-221,7771,7891,7681,788402,7001,788
2012-11-211,7251,7681,7241,757494,8001,757
2012-11-201,7311,7431,6931,704304,9001,704
2012-11-191,7211,7341,7061,716330,6001,716
2012-11-161,6531,7101,6371,696541,4001,696
2012-11-151,5931,6331,5911,628393,8001,628
2012-11-141,6071,6071,5771,593243,7001,593
2012-11-131,5941,6181,5941,606391,4001,606
2012-11-121,6021,6101,5781,581189,8001,581
2012-11-091,5971,6241,5851,618540,3001,618
2012-11-081,6161,6491,6061,606449,2001,606
2012-11-071,6801,6931,6461,652415,8001,652
2012-11-061,6831,6911,6611,674407,1001,674
2012-11-051,6841,7031,6691,677405,4001,677
2012-11-021,6181,6931,6181,6831,038,8001,683
2012-11-011,5401,5811,5211,578480,5001,578
2012-10-311,4991,5901,4971,570523,6001,570
2012-10-301,5131,5341,4881,491288,1001,491
2012-10-291,5401,5461,5081,508281,5001,508
2012-10-261,5751,5931,5361,543422,0001,543
2012-10-251,5581,5641,5151,559631,4001,559
2012-10-241,5701,6051,5581,558509,0001,558
2012-10-231,6301,6351,5831,606437,0001,606
2012-10-221,6031,6401,5781,630282,5001,630
2012-10-191,5761,6231,5751,623336,7001,623
2012-10-181,5651,5941,5641,590246,9001,590
2012-10-171,5861,5901,5491,552342,3001,552
2012-10-161,5451,5561,5331,553320,0001,553
2012-10-151,5051,5461,4931,538514,9001,538
2012-10-121,4991,5291,4961,505540,8001,505
2012-10-111,5221,5231,4771,491772,9001,491
2012-10-101,5541,5581,5361,553306,6001,553
2012-10-091,6021,6231,5911,596233,3001,596
2012-10-051,6231,6281,5901,612301,8001,612
2012-10-041,5651,6381,5611,624698,7001,624
2012-10-031,5501,5571,5361,544444,5001,544
2012-10-021,5591,5741,5411,544281,2001,544
2012-10-011,5631,5691,5321,553487,5001,553
2012-09-281,6151,6181,5511,563635,4001,563
2012-09-271,6051,6241,5781,616393,8001,616
2012-09-261,6011,6411,6011,619366,6001,619
2012-09-251,6331,6581,6231,658513,4001,658
2012-09-241,6481,6871,6451,651489,4001,651
2012-09-211,6931,7031,6671,667468,2001,667
2012-09-201,7451,7471,7011,706479,1001,706
2012-09-191,7371,7541,7031,753764,2001,753
2012-09-181,7061,7501,7051,737852,2001,737
2012-09-141,7231,7261,6931,702536,4001,702
2012-09-131,7021,7301,6951,708642,8001,708
2012-09-121,6791,7181,6751,703587,7001,703
2012-09-111,6621,6671,6441,664354,5001,664
2012-09-101,6821,6931,6661,687588,3001,687
2012-09-071,6571,6681,6301,668647,6001,668
2012-09-061,5831,5921,5551,579417,6001,579
2012-09-051,6251,6311,5611,565494,5001,565
2012-09-041,6321,6321,5981,625316,4001,625
2012-09-031,6151,6491,6071,621378,0001,621
2012-08-311,6521,6521,6121,617388,0001,617
2012-08-301,6611,6761,6431,657536,7001,657
2012-08-291,6561,6721,6441,661455,1001,661
2012-08-281,6901,7121,6441,657534,4001,657
2012-08-271,7311,7461,6921,694748,7001,694
2012-08-241,7201,7371,7161,729620,9001,729
2012-08-231,7401,7621,7281,756379,1001,756
2012-08-221,7721,7791,7431,757241,7001,757
2012-08-211,7531,7821,7531,770328,9001,770
2012-08-201,7671,7831,7331,747373,5001,747
2012-08-171,7451,7801,7361,766470,7001,766
2012-08-161,6901,7321,6871,732420,5001,732
2012-08-151,6881,7001,6661,688222,9001,688
2012-08-141,6651,6901,6581,678246,8001,678
2012-08-131,6581,6851,6531,662303,7001,662
2012-08-101,6941,7031,6271,654729,4001,654
2012-08-091,6681,7151,6661,715493,1001,715
2012-08-081,7371,7491,6711,678558,7001,678
2012-08-071,6671,7001,6601,692353,0001,692
2012-08-061,6551,6691,6391,662404,7001,662
2012-08-031,6101,6211,5951,615359,3001,615
2012-08-021,6211,6461,6061,634506,1001,634
2012-08-011,5791,6431,5781,623622,3001,623
2012-07-311,6021,6651,5941,6171,015,5001,617
2012-07-301,6001,6141,5851,611609,7001,611
2012-07-271,5411,5761,5311,576526,0001,576
2012-07-261,5141,5221,4891,511494,1001,511
2012-07-251,5361,5401,4991,511488,0001,511
2012-07-241,5461,5661,5361,563316,4001,563
2012-07-231,5571,5801,5541,559248,1001,559
2012-07-201,6321,6391,5811,582506,2001,582
2012-07-191,6161,6431,6131,630426,2001,630
2012-07-181,6161,6281,5971,603499,6001,603
2012-07-171,6471,6531,6001,600657,8001,600
2012-07-131,6251,6721,6251,658756,0001,658
2012-07-121,7041,7041,6151,6221,461,2001,622
2012-07-111,7351,7421,6901,703769,1001,703
2012-07-101,7751,7991,7351,750604,5001,750
2012-07-091,8111,8191,7661,775641,1001,775
2012-07-061,8391,8561,8111,819515,9001,819
2012-07-051,8251,8401,8181,836643,8001,836
2012-07-041,8551,8651,8251,827594,8001,827
2012-07-031,8221,8591,8111,850735,9001,850
2012-07-021,8571,8581,7991,811931,3001,811
2012-06-291,7801,8431,7711,8181,058,8001,818
2012-06-281,7541,7961,7531,786905,0001,786
2012-06-271,7161,7531,7011,747649,9001,747
2012-06-261,6991,7121,6831,712605,5001,712
2012-06-251,7191,7361,7061,709661,5001,709
2012-06-221,6911,7151,6881,707549,9001,707
2012-06-211,7291,7461,7161,725517,0001,725
2012-06-201,7001,7261,6981,722686,3001,722
2012-06-191,6761,6861,6531,662313,9001,662
2012-06-181,6751,7021,6721,688474,0001,688
2012-06-151,6411,6601,6281,636767,8001,636
2012-06-141,5841,6131,5831,613294,1001,613
2012-06-131,6021,6101,5901,602422,3001,602
2012-06-121,5951,6221,5801,604365,5001,604
2012-06-111,6251,6461,6201,632426,5001,632
2012-06-081,6151,6161,5821,591707,2001,591
2012-06-071,5691,6031,5581,603442,7001,603
2012-06-061,5121,5551,5011,540274,2001,540
2012-06-051,4741,4961,4681,491425,7001,491
2012-06-041,4621,4741,4491,461423,7001,461
2012-06-011,5011,5071,4751,485565,7001,485
2012-05-311,5101,5281,4891,524528,7001,524
2012-05-301,5381,5501,5201,550639,5001,550
2012-05-291,4841,5201,4741,517616,0001,517
2012-05-281,5271,5311,4731,4881,000,4001,488
2012-05-251,5241,5501,5121,525614,5001,525
2012-05-241,5351,5361,4951,514490,8001,514
2012-05-231,5541,5831,5401,543452,7001,543
2012-05-221,5321,5621,5301,554484,3001,554
2012-05-211,5401,5531,5111,530516,2001,530
2012-05-181,5541,5691,5291,540531,4001,540
2012-05-171,5461,6081,5041,602996,6001,602
2012-05-161,6201,6261,5401,5461,136,8001,546
2012-05-151,6401,6411,5981,620876,2001,620
2012-05-141,6401,6621,6261,659779,3001,659
2012-05-111,6161,6501,5991,635647,8001,635
2012-05-101,5961,6361,5881,620738,5001,620
2012-05-091,6351,6371,5801,597748,4001,597
2012-05-081,6131,6531,5971,649803,5001,649
2012-05-071,6101,6251,6011,611525,6001,611
2012-05-021,6631,6781,6491,6491,027,8001,649
2012-05-011,6441,6821,6261,6581,694,1001,658
2012-04-271,5941,6621,5891,6441,420,1001,644
2012-04-261,5761,6021,5741,5941,047,8001,594
2012-04-251,5651,5761,5351,556684,0001,556
2012-04-241,5401,5591,5281,553383,3001,553
2012-04-231,5551,5671,5411,547681,5001,547
2012-04-201,5401,5471,5301,542559,6001,542
2012-04-191,5381,5491,5241,5321,065,2001,532
2012-04-181,5151,5431,5151,5311,209,3001,531
2012-04-171,5021,5161,4701,477549,0001,477
2012-04-161,5001,5111,4961,503419,4001,503
2012-04-131,5481,5551,5081,519652,7001,519
2012-04-121,5311,5501,4991,547753,0001,547
2012-04-111,4511,5191,4511,514690,7001,514
2012-04-101,5131,5281,4801,497594,3001,497
2012-04-091,4931,5101,4921,496378,2001,496
2012-04-061,5301,5411,5101,524675,2001,524
2012-04-051,5251,5641,5051,563989,4001,563
2012-04-041,5911,6021,5391,555882,4001,555
2012-04-031,6001,6101,5831,587995,6001,587
2012-04-021,6201,6491,6201,625566,8001,625
2012-03-301,6211,6221,5841,611702,9001,611
2012-03-291,6351,6431,6161,630503,5001,630
2012-03-281,6481,6641,6341,650432,5001,650
2012-03-271,6421,6671,6421,665554,8001,665
2012-03-261,6131,6251,5921,612670,1001,612
2012-03-231,6091,6291,6011,618587,2001,618
2012-03-221,6051,6481,6051,632573,9001,632
2012-03-211,6301,6341,6001,621477,8001,621
2012-03-191,6811,6851,6291,635983,5001,635
2012-03-161,6401,6821,6361,6821,132,3001,682
2012-03-151,6221,6511,6161,630703,2001,630
2012-03-141,6351,6391,6161,620537,4001,620
2012-03-131,6111,6261,5671,574873,5001,574
2012-03-121,6151,6451,6121,6261,158,3001,626
2012-03-091,5751,6051,5631,596881,1001,596
2012-03-081,4951,5451,4881,5351,015,3001,535
2012-03-071,4291,4801,4201,465637,0001,465
2012-03-061,5041,5131,4761,479563,0001,479
2012-03-051,5201,5451,4841,504392,0001,504
2012-03-021,5181,5451,5071,525582,9001,525
2012-03-011,5241,5651,4691,496806,5001,496
2012-02-291,5501,5521,5131,523469,7001,523
2012-02-281,5231,5461,5091,543467,6001,543
2012-02-271,5791,5801,5391,545900,6001,545
2012-02-241,5051,5221,4981,521496,2001,521
2012-02-231,4701,5111,4551,501787,4001,501
2012-02-221,4381,4661,4251,463522,7001,463
2012-02-211,4511,4541,4151,419454,7001,419
2012-02-201,4471,4651,4431,453876,2001,453
2012-02-171,3751,4011,3751,395402,3001,395
2012-02-161,3501,3651,3321,358321,6001,358
2012-02-151,3221,3651,3121,359600,1001,359
2012-02-141,3051,3171,2901,311503,3001,311
2012-02-131,3061,3341,3001,321191,0001,321
2012-02-101,3551,3551,3151,320344,3001,320
2012-02-091,3471,3521,3331,347564,6001,347
2012-02-081,3251,3411,3211,341412,1001,341
2012-02-071,3201,3201,2961,301467,6001,301
2012-02-061,3411,3711,3241,333633,4001,333
2012-02-031,2691,3141,2611,301597,9001,301
2012-02-021,2801,2951,2691,274557,8001,274
2012-02-011,2371,2651,2341,254410,2001,254
2012-01-311,2301,2491,2171,238572,0001,238
2012-01-301,2261,2451,2171,237323,5001,237
2012-01-271,2701,2701,2341,241434,9001,241
2012-01-261,2851,2881,2641,269367,3001,269
2012-01-251,2591,2871,2581,280593,1001,280
2012-01-241,2451,2551,2401,250453,8001,250
2012-01-231,2551,2601,2321,245689,7001,245
2012-01-201,2401,2451,2261,238707,8001,238
2012-01-191,1571,2011,1571,199561,3001,199
2012-01-181,1631,1641,1261,1551,085,4001,155
2012-01-171,1851,1891,1741,179494,6001,179
2012-01-161,1801,1811,1631,175671,0001,175
2012-01-131,1861,2091,1831,200559,7001,200
2012-01-121,1951,1961,1671,181472,9001,181
2012-01-111,2001,2041,1831,203299,1001,203
2012-01-101,2171,2231,1951,198389,3001,198
2012-01-061,2341,2351,2011,216370,4001,216
2012-01-051,2501,2611,2391,245350,5001,245
2012-01-041,2461,2591,2401,253206,0001,253

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