7282 豊田合成(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,432	2,455	2,432	2,447	184,300	2,447
2013-12-27	2,415	2,423	2,396	2,416	236,500	2,416
2013-12-26	2,369	2,415	2,363	2,407	204,700	2,407
2013-12-25	2,355	2,373	2,346	2,361	236,600	2,361
2013-12-24	2,385	2,391	2,351	2,359	281,400	2,359
2013-12-20	2,404	2,404	2,359	2,368	463,800	2,368
2013-12-19	2,420	2,438	2,393	2,404	307,900	2,404
2013-12-18	2,370	2,405	2,366	2,396	263,500	2,396
2013-12-17	2,402	2,412	2,360	2,381	214,600	2,381
2013-12-16	2,402	2,419	2,373	2,388	298,400	2,388
2013-12-13	2,413	2,426	2,381	2,396	423,800	2,396
2013-12-12	2,386	2,398	2,375	2,393	219,700	2,393
2013-12-11	2,403	2,415	2,378	2,395	318,600	2,395
2013-12-10	2,425	2,425	2,388	2,392	299,000	2,392
2013-12-09	2,430	2,432	2,398	2,413	216,800	2,413
2013-12-06	2,379	2,379	2,349	2,369	184,800	2,369
2013-12-05	2,400	2,416	2,356	2,357	320,300	2,357
2013-12-04	2,448	2,448	2,405	2,408	312,800	2,408
2013-12-03	2,511	2,511	2,459	2,461	395,800	2,461
2013-12-02	2,525	2,544	2,508	2,509	259,300	2,509
2013-11-29	2,501	2,518	2,493	2,518	270,400	2,518
2013-11-28	2,516	2,528	2,501	2,507	222,600	2,507
2013-11-27	2,507	2,515	2,482	2,483	293,300	2,483
2013-11-26	2,468	2,515	2,468	2,498	580,300	2,498
2013-11-25	2,466	2,474	2,451	2,461	287,100	2,461
2013-11-22	2,481	2,481	2,431	2,456	327,100	2,456
2013-11-21	2,455	2,466	2,432	2,453	212,300	2,453
2013-11-20	2,450	2,456	2,415	2,447	263,500	2,447
2013-11-19	2,461	2,470	2,435	2,454	200,700	2,454
2013-11-18	2,476	2,486	2,449	2,472	230,200	2,472
2013-11-15	2,468	2,475	2,452	2,464	262,900	2,464
2013-11-14	2,430	2,449	2,418	2,438	221,100	2,438
2013-11-13	2,420	2,434	2,402	2,420	303,000	2,420
2013-11-12	2,368	2,409	2,365	2,409	293,600	2,409
2013-11-11	2,383	2,387	2,343	2,359	158,400	2,359
2013-11-08	2,331	2,349	2,303	2,342	215,900	2,342
2013-11-07	2,373	2,385	2,333	2,344	265,700	2,344
2013-11-06	2,350	2,402	2,345	2,356	319,400	2,356
2013-11-05	2,413	2,427	2,325	2,350	477,900	2,350
2013-11-01	2,457	2,473	2,376	2,398	387,800	2,398
2013-10-31	2,479	2,479	2,427	2,446	284,900	2,446
2013-10-30	2,493	2,499	2,448	2,468	948,400	2,468
2013-10-29	2,459	2,470	2,427	2,448	338,200	2,448
2013-10-28	2,500	2,500	2,450	2,490	256,900	2,490
2013-10-25	2,486	2,494	2,455	2,466	438,100	2,466
2013-10-24	2,449	2,506	2,433	2,503	284,100	2,503
2013-10-23	2,508	2,523	2,469	2,470	472,400	2,470
2013-10-22	2,493	2,507	2,487	2,498	253,200	2,498
2013-10-21	2,491	2,508	2,468	2,486	213,900	2,486
2013-10-18	2,476	2,490	2,460	2,472	298,300	2,472
2013-10-17	2,481	2,490	2,459	2,476	275,200	2,476
2013-10-16	2,450	2,476	2,438	2,458	357,900	2,458
2013-10-15	2,438	2,440	2,420	2,434	224,400	2,434
2013-10-11	2,410	2,449	2,407	2,438	420,500	2,438
2013-10-10	2,348	2,394	2,328	2,386	452,900	2,386
2013-10-09	2,288	2,360	2,263	2,350	365,500	2,350
2013-10-08	2,280	2,319	2,275	2,304	318,200	2,304
2013-10-07	2,335	2,340	2,289	2,292	326,300	2,292
2013-10-04	2,343	2,359	2,333	2,341	219,500	2,341
2013-10-03	2,389	2,418	2,367	2,367	268,000	2,367
2013-10-02	2,405	2,423	2,363	2,376	398,100	2,376
2013-10-01	2,416	2,440	2,396	2,422	350,800	2,422
2013-09-30	2,447	2,451	2,416	2,416	396,000	2,416
2013-09-27	2,500	2,521	2,487	2,497	256,000	2,497
2013-09-26	2,480	2,505	2,432	2,504	362,400	2,504
2013-09-25	2,536	2,536	2,491	2,505	360,100	2,505
2013-09-24	2,536	2,547	2,515	2,537	356,100	2,537
2013-09-20	2,518	2,569	2,517	2,559	570,600	2,559
2013-09-19	2,460	2,495	2,447	2,493	506,800	2,493
2013-09-18	2,442	2,445	2,409	2,431	472,000	2,431
2013-09-17	2,450	2,461	2,419	2,426	325,800	2,426
2013-09-13	2,426	2,451	2,410	2,437	321,500	2,437
2013-09-12	2,492	2,498	2,425	2,440	295,400	2,440
2013-09-11	2,513	2,524	2,483	2,492	249,400	2,492
2013-09-10	2,510	2,510	2,476	2,493	202,700	2,493
2013-09-09	2,498	2,505	2,464	2,491	267,300	2,491
2013-09-06	2,450	2,463	2,414	2,437	259,100	2,437
2013-09-05	2,460	2,473	2,432	2,440	204,700	2,440
2013-09-04	2,410	2,457	2,410	2,448	253,700	2,448
2013-09-03	2,432	2,457	2,427	2,438	134,300	2,438
2013-09-02	2,405	2,407	2,373	2,383	126,400	2,383
2013-08-30	2,428	2,437	2,381	2,381	285,600	2,381
2013-08-29	2,376	2,418	2,360	2,407	291,900	2,407
2013-08-28	2,369	2,416	2,359	2,395	275,400	2,395
2013-08-27	2,419	2,471	2,419	2,431	175,000	2,431
2013-08-26	2,489	2,511	2,435	2,454	113,600	2,454
2013-08-23	2,455	2,516	2,444	2,488	280,600	2,488
2013-08-22	2,457	2,471	2,403	2,439	365,000	2,439
2013-08-21	2,475	2,503	2,443	2,469	318,500	2,469
2013-08-20	2,522	2,543	2,463	2,463	292,400	2,463
2013-08-19	2,539	2,555	2,521	2,555	170,000	2,555
2013-08-16	2,520	2,567	2,511	2,554	243,900	2,554
2013-08-15	2,554	2,610	2,535	2,563	329,900	2,563
2013-08-14	2,589	2,614	2,561	2,604	253,100	2,604
2013-08-13	2,500	2,568	2,492	2,559	230,500	2,559
2013-08-12	2,460	2,513	2,437	2,470	262,300	2,470
2013-08-09	2,489	2,523	2,482	2,506	302,700	2,506
2013-08-08	2,447	2,539	2,439	2,461	308,600	2,461
2013-08-07	2,485	2,520	2,461	2,463	281,000	2,463
2013-08-06	2,537	2,551	2,495	2,545	271,600	2,545
2013-08-05	2,590	2,600	2,538	2,567	327,800	2,567
2013-08-02	2,555	2,615	2,512	2,615	391,700	2,615
2013-08-01	2,378	2,507	2,371	2,507	486,200	2,507
2013-07-31	2,584	2,640	2,384	2,410	792,400	2,410
2013-07-30	2,480	2,568	2,480	2,554	227,700	2,554
2013-07-29	2,529	2,551	2,481	2,481	302,300	2,481
2013-07-26	2,665	2,689	2,606	2,607	342,400	2,607
2013-07-25	2,704	2,734	2,704	2,722	257,000	2,722
2013-07-24	2,704	2,726	2,693	2,716	253,800	2,716
2013-07-23	2,679	2,719	2,662	2,712	267,100	2,712
2013-07-22	2,676	2,712	2,648	2,688	576,300	2,688
2013-07-19	2,660	2,679	2,608	2,626	343,000	2,626
2013-07-18	2,669	2,669	2,622	2,649	223,500	2,649
2013-07-17	2,645	2,677	2,636	2,662	312,900	2,662
2013-07-16	2,647	2,668	2,621	2,632	256,600	2,632
2013-07-12	2,588	2,655	2,570	2,637	439,700	2,637
2013-07-11	2,600	2,612	2,415	2,561	584,100	2,561
2013-07-10	2,648	2,665	2,620	2,648	288,800	2,648
2013-07-09	2,601	2,653	2,601	2,647	460,100	2,647
2013-07-08	2,617	2,643	2,577	2,592	272,500	2,592
2013-07-05	2,538	2,590	2,532	2,589	276,800	2,589
2013-07-04	2,539	2,572	2,512	2,515	236,000	2,515
2013-07-03	2,563	2,610	2,535	2,574	374,500	2,574
2013-07-02	2,500	2,540	2,485	2,538	269,200	2,538
2013-07-01	2,468	2,470	2,409	2,470	343,100	2,470
2013-06-28	2,389	2,448	2,365	2,431	450,500	2,431
2013-06-27	2,307	2,350	2,272	2,347	550,800	2,347
2013-06-26	2,355	2,365	2,286	2,303	243,700	2,303
2013-06-25	2,347	2,373	2,260	2,309	367,600	2,309
2013-06-24	2,416	2,419	2,357	2,363	259,000	2,363
2013-06-21	2,296	2,386	2,288	2,374	656,300	2,374
2013-06-20	2,452	2,457	2,375	2,391	342,800	2,391
2013-06-19	2,446	2,478	2,409	2,453	270,500	2,453
2013-06-18	2,399	2,446	2,382	2,405	271,700	2,405
2013-06-17	2,267	2,396	2,266	2,392	420,200	2,392
2013-06-14	2,373	2,388	2,289	2,290	412,800	2,290
2013-06-13	2,384	2,385	2,289	2,292	401,300	2,292
2013-06-12	2,385	2,433	2,335	2,409	364,700	2,409
2013-06-11	2,459	2,483	2,415	2,415	274,100	2,415
2013-06-10	2,360	2,455	2,360	2,448	358,000	2,448
2013-06-07	2,275	2,347	2,228	2,296	522,200	2,296
2013-06-06	2,318	2,408	2,314	2,343	391,600	2,343
2013-06-05	2,406	2,458	2,356	2,387	523,300	2,387
2013-06-04	2,321	2,401	2,273	2,396	410,300	2,396
2013-06-03	2,402	2,424	2,368	2,385	513,000	2,385
2013-05-31	2,525	2,555	2,455	2,481	398,700	2,481
2013-05-30	2,501	2,555	2,460	2,486	398,400	2,486
2013-05-29	2,600	2,652	2,530	2,597	470,300	2,597
2013-05-28	2,413	2,547	2,401	2,529	479,800	2,529
2013-05-27	2,531	2,551	2,458	2,460	372,200	2,460
2013-05-24	2,667	2,699	2,522	2,623	537,700	2,623
2013-05-23	2,771	2,824	2,601	2,601	593,400	2,601
2013-05-22	2,822	2,830	2,752	2,752	473,200	2,752
2013-05-21	2,769	2,815	2,751	2,796	424,300	2,796
2013-05-20	2,753	2,787	2,740	2,765	374,000	2,765
2013-05-17	2,744	2,767	2,694	2,748	334,500	2,748
2013-05-16	2,778	2,779	2,705	2,749	532,900	2,749
2013-05-15	2,750	2,773	2,713	2,747	494,000	2,747
2013-05-14	2,753	2,755	2,695	2,700	316,900	2,700
2013-05-13	2,707	2,790	2,694	2,741	714,800	2,741
2013-05-10	2,555	2,675	2,553	2,657	983,300	2,657
2013-05-09	2,526	2,542	2,478	2,478	473,600	2,478
2013-05-08	2,499	2,539	2,466	2,493	360,200	2,493
2013-05-07	2,460	2,499	2,460	2,491	414,700	2,491
2013-05-02	2,427	2,439	2,402	2,410	377,000	2,410
2013-05-01	2,511	2,526	2,458	2,458	514,900	2,458
2013-04-30	2,534	2,576	2,512	2,526	628,000	2,526
2013-04-26	2,598	2,615	2,524	2,543	477,000	2,543
2013-04-25	2,527	2,587	2,521	2,587	442,800	2,587
2013-04-24	2,462	2,528	2,454	2,528	626,700	2,528
2013-04-23	2,440	2,442	2,413	2,421	219,900	2,421
2013-04-22	2,445	2,464	2,430	2,442	217,800	2,442
2013-04-19	2,422	2,422	2,365	2,400	206,800	2,400
2013-04-18	2,388	2,434	2,351	2,410	493,600	2,410
2013-04-17	2,449	2,457	2,402	2,415	558,200	2,415
2013-04-16	2,353	2,444	2,340	2,433	533,200	2,433
2013-04-15	2,436	2,458	2,405	2,420	334,900	2,420
2013-04-12	2,472	2,486	2,433	2,470	419,500	2,470
2013-04-11	2,439	2,504	2,413	2,495	1,264,400	2,495
2013-04-10	2,390	2,429	2,385	2,411	585,900	2,411
2013-04-09	2,420	2,444	2,381	2,415	499,200	2,415
2013-04-08	2,299	2,413	2,298	2,413	913,200	2,413
2013-04-05	2,265	2,300	2,251	2,275	799,000	2,275
2013-04-04	2,114	2,206	2,071	2,206	609,900	2,206
2013-04-03	2,080	2,113	2,070	2,102	413,800	2,102
2013-04-02	2,067	2,080	2,032	2,049	419,100	2,049
2013-04-01	2,177	2,181	2,107	2,108	440,300	2,108
2013-03-29	2,222	2,232	2,168	2,184	611,000	2,184
2013-03-28	2,187	2,319	2,134	2,251	1,088,900	2,251
2013-03-27	2,166	2,199	2,166	2,189	261,100	2,189
2013-03-26	2,156	2,191	2,156	2,183	282,700	2,183
2013-03-25	2,180	2,199	2,172	2,179	312,100	2,179
2013-03-22	2,201	2,208	2,161	2,166	280,200	2,166
2013-03-21	2,195	2,219	2,179	2,201	523,700	2,201
2013-03-19	2,182	2,196	2,167	2,189	318,000	2,189
2013-03-18	2,195	2,195	2,140	2,143	320,100	2,143
2013-03-15	2,117	2,194	2,113	2,194	812,900	2,194
2013-03-14	2,135	2,141	2,082	2,104	538,200	2,104
2013-03-13	2,125	2,149	2,122	2,129	497,200	2,129
2013-03-12	2,190	2,205	2,151	2,151	527,100	2,151
2013-03-11	2,191	2,205	2,154	2,165	448,600	2,165
2013-03-08	2,113	2,178	2,113	2,177	654,100	2,177
2013-03-07	2,139	2,145	2,093	2,104	430,000	2,104
2013-03-06	2,140	2,156	2,111	2,127	342,300	2,127
2013-03-05	2,110	2,182	2,108	2,132	621,600	2,132
2013-03-04	2,110	2,133	2,088	2,089	547,100	2,089
2013-03-01	2,135	2,138	2,077	2,103	566,400	2,103
2013-02-28	2,114	2,145	2,109	2,141	464,900	2,141
2013-02-27	2,097	2,097	2,057	2,072	381,300	2,072
2013-02-26	2,070	2,091	2,052	2,070	830,200	2,070
2013-02-25	2,152	2,164	2,121	2,130	499,900	2,130
2013-02-22	2,120	2,140	2,074	2,100	893,300	2,100
2013-02-21	2,194	2,200	2,142	2,157	722,800	2,157
2013-02-20	2,227	2,256	2,202	2,229	652,700	2,229
2013-02-19	2,200	2,231	2,190	2,208	326,800	2,208
2013-02-18	2,183	2,218	2,171	2,209	331,700	2,209
2013-02-15	2,152	2,169	2,088	2,138	476,600	2,138
2013-02-14	2,155	2,203	2,155	2,173	355,300	2,173
2013-02-13	2,200	2,212	2,135	2,154	484,400	2,154
2013-02-12	2,260	2,263	2,220	2,224	474,100	2,224
2013-02-08	2,250	2,269	2,218	2,226	627,300	2,226
2013-02-07	2,224	2,260	2,199	2,249	632,900	2,249
2013-02-06	2,176	2,260	2,175	2,224	726,100	2,224
2013-02-05	2,127	2,164	2,119	2,119	498,600	2,119
2013-02-04	2,183	2,183	2,127	2,143	694,400	2,143
2013-02-01	2,088	2,160	2,065	2,157	1,242,700	2,157
2013-01-31	1,975	2,026	1,951	2,026	731,000	2,026
2013-01-30	1,968	1,985	1,953	1,975	404,100	1,975
2013-01-29	1,951	1,981	1,948	1,972	318,300	1,972
2013-01-28	1,996	1,997	1,946	1,954	507,500	1,954
2013-01-25	1,964	1,996	1,959	1,971	494,200	1,971
2013-01-24	1,902	1,950	1,900	1,947	547,700	1,947
2013-01-23	1,913	1,942	1,900	1,904	610,300	1,904
2013-01-22	1,962	1,987	1,932	1,950	870,000	1,950
2013-01-21	1,922	1,997	1,910	1,981	1,929,400	1,981
2013-01-18	1,858	1,908	1,846	1,895	1,040,800	1,895
2013-01-17	1,799	1,835	1,785	1,827	1,229,800	1,827
2013-01-16	1,781	1,781	1,748	1,754	477,100	1,754
2013-01-15	1,799	1,799	1,767	1,780	509,700	1,780
2013-01-11	1,762	1,777	1,749	1,775	534,100	1,775
2013-01-10	1,729	1,748	1,726	1,742	335,300	1,742
2013-01-09	1,687	1,735	1,676	1,723	734,800	1,723
2013-01-08	1,764	1,770	1,714	1,720	545,500	1,720
2013-01-07	1,797	1,799	1,753	1,763	396,300	1,763
2013-01-04	1,800	1,800	1,760	1,785	594,000	1,785

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