7282 豊田合成(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,458	2,458	2,435	2,437	246,600	2,437
2014-12-29	2,473	2,480	2,429	2,462	312,700	2,462
2014-12-26	2,460	2,487	2,450	2,470	221,300	2,470
2014-12-25	2,497	2,499	2,457	2,468	126,900	2,468
2014-12-24	2,493	2,507	2,487	2,497	209,900	2,497
2014-12-22	2,481	2,484	2,447	2,464	189,600	2,464
2014-12-19	2,456	2,467	2,410	2,458	421,800	2,458
2014-12-18	2,419	2,449	2,400	2,402	466,600	2,402
2014-12-17	2,356	2,383	2,353	2,371	305,100	2,371
2014-12-16	2,353	2,379	2,343	2,377	404,400	2,377
2014-12-15	2,386	2,406	2,364	2,379	340,100	2,379
2014-12-12	2,411	2,448	2,397	2,424	546,300	2,424
2014-12-11	2,423	2,458	2,400	2,430	486,500	2,430
2014-12-10	2,513	2,524	2,461	2,472	641,200	2,472
2014-12-09	2,540	2,546	2,513	2,525	365,100	2,525
2014-12-08	2,533	2,550	2,510	2,550	536,500	2,550
2014-12-05	2,526	2,526	2,451	2,504	423,700	2,504
2014-12-04	2,465	2,525	2,464	2,520	599,000	2,520
2014-12-03	2,426	2,461	2,426	2,440	410,800	2,440
2014-12-02	2,359	2,429	2,355	2,425	580,400	2,425
2014-12-01	2,339	2,358	2,328	2,355	387,100	2,355
2014-11-28	2,307	2,324	2,294	2,324	375,000	2,324
2014-11-27	2,300	2,318	2,287	2,294	320,600	2,294
2014-11-26	2,293	2,318	2,292	2,309	320,100	2,309
2014-11-25	2,254	2,303	2,247	2,303	671,900	2,303
2014-11-21	2,242	2,251	2,229	2,236	421,400	2,236
2014-11-20	2,239	2,252	2,224	2,244	601,200	2,244
2014-11-19	2,229	2,252	2,213	2,218	390,800	2,218
2014-11-18	2,235	2,240	2,221	2,229	440,900	2,229
2014-11-17	2,250	2,252	2,197	2,212	375,900	2,212
2014-11-14	2,250	2,252	2,226	2,251	283,400	2,251
2014-11-13	2,206	2,243	2,202	2,240	246,400	2,240
2014-11-12	2,240	2,248	2,205	2,207	451,000	2,207
2014-11-11	2,228	2,237	2,200	2,227	298,400	2,227
2014-11-10	2,166	2,225	2,161	2,218	428,100	2,218
2014-11-07	2,184	2,198	2,164	2,182	220,200	2,182
2014-11-06	2,199	2,211	2,157	2,170	458,000	2,170
2014-11-05	2,183	2,194	2,175	2,188	332,300	2,188
2014-11-04	2,190	2,208	2,165	2,184	717,300	2,184
2014-10-31	2,095	2,133	2,061	2,120	669,700	2,120
2014-10-30	2,071	2,093	2,063	2,085	268,900	2,085
2014-10-29	2,025	2,069	2,025	2,068	278,600	2,068
2014-10-28	2,020	2,037	2,005	2,024	243,500	2,024
2014-10-27	2,013	2,032	1,999	2,029	271,000	2,029
2014-10-24	1,986	2,003	1,979	1,991	285,900	1,991
2014-10-23	1,946	1,981	1,934	1,968	303,300	1,968
2014-10-22	1,967	1,975	1,949	1,968	333,700	1,968
2014-10-21	1,958	1,963	1,911	1,927	350,900	1,927
2014-10-20	1,943	1,960	1,932	1,954	305,300	1,954
2014-10-17	1,925	1,930	1,885	1,891	339,300	1,891
2014-10-16	1,924	1,943	1,914	1,923	341,500	1,923
2014-10-15	1,935	1,974	1,934	1,959	308,800	1,959
2014-10-14	1,948	1,956	1,930	1,933	446,100	1,933
2014-10-10	2,000	2,012	1,971	1,981	513,700	1,981
2014-10-09	2,039	2,043	2,019	2,031	452,100	2,031
2014-10-08	2,091	2,099	2,017	2,027	2,082,600	2,027
2014-10-07	2,076	2,088	2,036	2,041	403,800	2,041
2014-10-06	2,082	2,112	2,082	2,096	203,700	2,096
2014-10-03	2,060	2,097	2,046	2,055	352,600	2,055
2014-10-02	2,110	2,114	2,073	2,073	248,900	2,073
2014-10-01	2,140	2,151	2,126	2,134	173,700	2,134
2014-09-30	2,130	2,143	2,104	2,140	284,500	2,140
2014-09-29	2,165	2,165	2,134	2,146	201,600	2,146
2014-09-26	2,159	2,168	2,131	2,147	256,400	2,147
2014-09-25	2,162	2,191	2,155	2,191	378,600	2,191
2014-09-24	2,144	2,154	2,131	2,145	250,000	2,145
2014-09-22	2,185	2,185	2,153	2,163	231,100	2,163
2014-09-19	2,152	2,169	2,142	2,168	304,200	2,168
2014-09-18	2,144	2,157	2,132	2,134	296,100	2,134
2014-09-17	2,150	2,161	2,139	2,139	336,900	2,139
2014-09-16	2,145	2,145	2,108	2,136	318,300	2,136
2014-09-12	2,141	2,145	2,126	2,145	420,600	2,145
2014-09-11	2,122	2,143	2,112	2,124	395,000	2,124
2014-09-10	2,112	2,135	2,089	2,108	278,600	2,108
2014-09-09	2,069	2,125	2,066	2,114	703,400	2,114
2014-09-08	2,069	2,085	2,046	2,053	358,600	2,053
2014-09-05	2,050	2,058	2,040	2,047	190,700	2,047
2014-09-04	2,010	2,066	2,006	2,038	472,800	2,038
2014-09-03	2,016	2,023	2,003	2,007	246,200	2,007
2014-09-02	1,996	2,024	1,992	2,015	174,800	2,015
2014-09-01	1,991	2,004	1,979	1,997	220,000	1,997
2014-08-29	1,975	1,996	1,975	1,981	171,600	1,981
2014-08-28	1,986	1,994	1,977	1,983	254,500	1,983
2014-08-27	1,990	2,001	1,981	1,995	455,600	1,995
2014-08-26	2,010	2,013	1,996	2,005	160,900	2,005
2014-08-25	2,023	2,028	2,000	2,010	166,200	2,010
2014-08-22	2,010	2,026	2,006	2,012	218,900	2,012
2014-08-21	2,027	2,044	2,017	2,019	262,700	2,019
2014-08-20	2,045	2,045	2,015	2,022	253,400	2,022
2014-08-19	2,034	2,059	2,030	2,035	231,200	2,035
2014-08-18	2,010	2,043	2,009	2,023	324,600	2,023
2014-08-15	1,993	2,007	1,990	2,005	176,200	2,005
2014-08-14	2,006	2,009	1,993	1,998	193,400	1,998
2014-08-13	2,000	2,012	1,994	2,000	210,100	2,000
2014-08-12	2,007	2,017	2,001	2,010	176,100	2,010
2014-08-11	2,020	2,022	1,988	1,999	312,200	1,999
2014-08-08	2,026	2,029	1,995	1,997	304,600	1,997
2014-08-07	2,036	2,045	2,012	2,040	172,900	2,040
2014-08-06	2,054	2,064	2,025	2,036	204,900	2,036
2014-08-05	2,067	2,075	2,044	2,048	248,400	2,048
2014-08-04	2,052	2,065	2,044	2,051	182,200	2,051
2014-08-01	2,080	2,093	2,062	2,062	310,200	2,062
2014-07-31	2,104	2,141	2,085	2,107	554,500	2,107
2014-07-30	2,089	2,093	2,080	2,087	208,200	2,087
2014-07-29	2,090	2,095	2,072	2,085	198,100	2,085
2014-07-28	2,074	2,093	2,072	2,083	181,800	2,083
2014-07-25	2,110	2,113	2,067	2,091	411,300	2,091
2014-07-24	2,100	2,110	2,093	2,108	222,600	2,108
2014-07-23	2,100	2,118	2,091	2,100	328,000	2,100
2014-07-22	2,101	2,104	2,090	2,096	257,900	2,096
2014-07-18	2,070	2,081	2,051	2,077	253,500	2,077
2014-07-17	2,094	2,105	2,084	2,085	212,000	2,085
2014-07-16	2,102	2,111	2,085	2,093	347,800	2,093
2014-07-15	2,121	2,139	2,114	2,117	198,900	2,117
2014-07-14	2,081	2,121	2,081	2,113	245,700	2,113
2014-07-11	2,061	2,075	2,045	2,070	391,000	2,070
2014-07-10	2,098	2,113	2,079	2,079	260,400	2,079
2014-07-09	2,082	2,098	2,078	2,092	312,200	2,092
2014-07-08	2,117	2,117	2,085	2,107	365,100	2,107
2014-07-07	2,135	2,146	2,120	2,127	230,600	2,127
2014-07-04	2,146	2,155	2,125	2,133	271,600	2,133
2014-07-03	2,131	2,135	2,113	2,134	305,300	2,134
2014-07-02	2,142	2,142	2,108	2,115	217,200	2,115
2014-07-01	2,110	2,128	2,095	2,119	493,400	2,119
2014-06-30	2,077	2,104	2,039	2,104	494,300	2,104
2014-06-27	2,053	2,066	2,030	2,052	371,400	2,052
2014-06-26	2,050	2,085	2,041	2,065	556,200	2,065
2014-06-25	2,015	2,048	2,015	2,035	525,200	2,035
2014-06-24	2,010	2,033	1,995	2,020	374,100	2,020
2014-06-23	2,018	2,036	2,007	2,016	490,600	2,016
2014-06-20	2,055	2,056	2,015	2,015	812,300	2,015
2014-06-19	2,068	2,068	2,033	2,048	604,300	2,048
2014-06-18	2,085	2,085	2,048	2,065	450,600	2,065
2014-06-17	2,095	2,096	2,054	2,075	472,000	2,075
2014-06-16	2,055	2,080	2,031	2,079	401,100	2,079
2014-06-13	2,053	2,060	2,030	2,057	434,100	2,057
2014-06-12	2,036	2,066	2,029	2,064	437,700	2,064
2014-06-11	2,032	2,046	2,024	2,046	375,700	2,046
2014-06-10	2,024	2,039	2,016	2,021	384,200	2,021
2014-06-09	2,037	2,042	2,020	2,036	406,400	2,036
2014-06-06	2,029	2,043	2,027	2,039	493,400	2,039
2014-06-05	2,041	2,041	2,017	2,031	455,000	2,031
2014-06-04	2,045	2,049	2,026	2,045	385,100	2,045
2014-06-03	2,035	2,050	2,029	2,037	388,300	2,037
2014-06-02	2,039	2,044	2,012	2,028	332,400	2,028
2014-05-30	2,013	2,039	2,002	2,020	419,100	2,020
2014-05-29	2,000	2,005	1,991	1,997	397,200	1,997
2014-05-28	1,983	2,009	1,983	2,000	603,800	2,000
2014-05-27	1,945	1,974	1,938	1,969	405,300	1,969
2014-05-26	1,940	1,940	1,918	1,936	439,800	1,936
2014-05-23	1,904	1,935	1,900	1,929	407,200	1,929
2014-05-22	1,891	1,913	1,889	1,904	439,000	1,904
2014-05-21	1,859	1,875	1,848	1,875	498,600	1,875
2014-05-20	1,863	1,893	1,839	1,888	644,500	1,888
2014-05-19	1,843	1,865	1,837	1,860	415,700	1,860
2014-05-16	1,851	1,851	1,818	1,847	385,000	1,847
2014-05-15	1,852	1,877	1,847	1,868	503,100	1,868
2014-05-14	1,868	1,885	1,866	1,874	193,800	1,874
2014-05-13	1,873	1,881	1,860	1,878	368,600	1,878
2014-05-12	1,862	1,872	1,840	1,843	438,000	1,843
2014-05-09	1,826	1,867	1,826	1,853	491,400	1,853
2014-05-08	1,825	1,854	1,820	1,839	473,300	1,839
2014-05-07	1,855	1,856	1,803	1,805	657,100	1,805
2014-05-02	1,875	1,889	1,855	1,886	342,700	1,886
2014-05-01	1,894	1,912	1,865	1,879	459,600	1,879
2014-04-30	1,926	1,938	1,877	1,884	656,700	1,884
2014-04-28	1,923	1,928	1,889	1,904	535,400	1,904
2014-04-25	1,928	1,974	1,894	1,933	900,800	1,933
2014-04-24	1,930	1,940	1,901	1,913	524,500	1,913
2014-04-23	1,902	1,931	1,894	1,928	440,700	1,928
2014-04-22	1,911	1,921	1,885	1,888	260,000	1,888
2014-04-21	1,900	1,926	1,890	1,901	231,700	1,901
2014-04-18	1,880	1,893	1,865	1,892	277,000	1,892
2014-04-17	1,889	1,902	1,861	1,867	544,900	1,867
2014-04-16	1,871	1,889	1,862	1,883	309,200	1,883
2014-04-15	1,868	1,872	1,842	1,848	298,300	1,848
2014-04-14	1,827	1,867	1,817	1,842	517,400	1,842
2014-04-11	1,848	1,879	1,840	1,851	633,400	1,851
2014-04-10	1,899	1,927	1,864	1,888	534,900	1,888
2014-04-09	1,912	1,936	1,875	1,888	679,200	1,888
2014-04-08	1,970	1,976	1,931	1,942	397,500	1,942
2014-04-07	1,977	1,994	1,971	1,977	385,700	1,977
2014-04-04	1,943	2,014	1,941	2,003	796,600	2,003
2014-04-03	1,945	1,970	1,937	1,939	631,200	1,939
2014-04-02	1,953	1,972	1,930	1,960	547,600	1,960
2014-04-01	1,980	1,989	1,918	1,944	903,700	1,944
2014-03-31	1,936	1,980	1,906	1,979	887,200	1,979
2014-03-28	1,900	1,925	1,871	1,925	657,100	1,925
2014-03-27	1,901	1,920	1,872	1,916	751,500	1,916
2014-03-26	1,889	1,911	1,872	1,910	1,241,900	1,910
2014-03-25	1,890	1,894	1,840	1,868	971,300	1,868
2014-03-24	1,890	1,951	1,868	1,879	924,200	1,879
2014-03-20	1,975	1,977	1,901	1,903	494,200	1,903
2014-03-19	1,953	1,992	1,947	1,956	445,200	1,956
2014-03-18	1,963	1,985	1,952	1,953	371,300	1,953
2014-03-17	1,950	1,957	1,924	1,935	274,900	1,935
2014-03-14	2,000	2,003	1,955	1,958	714,700	1,958
2014-03-13	2,035	2,056	2,014	2,017	817,700	2,017
2014-03-12	2,041	2,057	2,035	2,038	465,000	2,038
2014-03-11	2,064	2,083	2,057	2,076	539,200	2,076
2014-03-10	2,108	2,108	2,054	2,055	950,400	2,055
2014-03-07	2,130	2,159	2,112	2,117	649,800	2,117
2014-03-06	2,120	2,165	2,111	2,157	746,800	2,157
2014-03-05	2,145	2,157	2,101	2,105	533,600	2,105
2014-03-04	2,100	2,139	2,095	2,112	280,900	2,112
2014-03-03	2,116	2,127	2,086	2,121	310,400	2,121
2014-02-28	2,161	2,162	2,125	2,148	532,700	2,148
2014-02-27	2,150	2,166	2,129	2,145	378,100	2,145
2014-02-26	2,152	2,174	2,146	2,163	398,700	2,163
2014-02-25	2,175	2,179	2,147	2,169	337,200	2,169
2014-02-24	2,167	2,192	2,125	2,163	696,600	2,163
2014-02-21	2,176	2,187	2,144	2,182	598,000	2,182
2014-02-20	2,202	2,218	2,146	2,159	591,000	2,159
2014-02-19	2,250	2,260	2,216	2,232	300,700	2,232
2014-02-18	2,217	2,264	2,207	2,251	368,100	2,251
2014-02-17	2,209	2,217	2,172	2,210	436,500	2,210
2014-02-14	2,240	2,255	2,197	2,216	397,400	2,216
2014-02-13	2,288	2,296	2,247	2,256	331,900	2,256
2014-02-12	2,309	2,319	2,277	2,288	538,300	2,288
2014-02-10	2,277	2,290	2,272	2,283	406,400	2,283
2014-02-07	2,242	2,275	2,217	2,266	586,300	2,266
2014-02-06	2,214	2,230	2,171	2,200	686,200	2,200
2014-02-05	2,181	2,229	2,170	2,217	1,098,900	2,217
2014-02-04	2,130	2,204	2,116	2,118	1,046,600	2,118
2014-02-03	2,155	2,280	2,135	2,181	739,500	2,181
2014-01-31	2,203	2,215	2,170	2,183	548,400	2,183
2014-01-30	2,201	2,221	2,167	2,174	480,400	2,174
2014-01-29	2,217	2,238	2,202	2,238	275,400	2,238
2014-01-28	2,206	2,220	2,189	2,189	388,800	2,189
2014-01-27	2,183	2,208	2,149	2,190	524,900	2,190
2014-01-24	2,239	2,256	2,217	2,227	528,100	2,227
2014-01-23	2,284	2,295	2,253	2,255	612,900	2,255
2014-01-22	2,267	2,278	2,246	2,274	572,300	2,274
2014-01-21	2,260	2,276	2,257	2,267	551,600	2,267
2014-01-20	2,282	2,285	2,253	2,262	663,700	2,262
2014-01-17	2,270	2,276	2,247	2,264	1,172,400	2,264
2014-01-16	2,281	2,311	2,261	2,310	1,273,900	2,310
2014-01-15	2,315	2,325	2,268	2,285	1,167,600	2,285
2014-01-14	2,345	2,349	2,283	2,295	802,700	2,295
2014-01-10	2,399	2,412	2,366	2,379	692,000	2,379
2014-01-09	2,465	2,465	2,415	2,429	328,000	2,429
2014-01-08	2,451	2,467	2,437	2,461	263,900	2,461
2014-01-07	2,454	2,461	2,427	2,436	286,400	2,436
2014-01-06	2,448	2,467	2,426	2,467	486,800	2,467

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