7282 豊田合成(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,801	2,811	2,760	2,768	372,600	2,768
2015-12-29	2,752	2,787	2,728	2,778	222,200	2,778
2015-12-28	2,765	2,804	2,756	2,780	156,800	2,780
2015-12-25	2,759	2,789	2,755	2,766	98,900	2,766
2015-12-24	2,838	2,850	2,768	2,770	202,100	2,770
2015-12-22	2,845	2,860	2,813	2,814	237,500	2,814
2015-12-21	2,817	2,836	2,785	2,830	203,900	2,830
2015-12-18	2,838	2,915	2,830	2,848	410,800	2,848
2015-12-17	2,900	2,911	2,845	2,854	286,200	2,854
2015-12-16	2,807	2,854	2,802	2,843	306,400	2,843
2015-12-15	2,851	2,859	2,747	2,757	463,300	2,757
2015-12-14	2,812	2,859	2,784	2,848	286,200	2,848
2015-12-11	2,794	2,894	2,794	2,862	371,300	2,862
2015-12-10	2,832	2,841	2,786	2,820	302,700	2,820
2015-12-09	2,854	2,912	2,841	2,882	240,900	2,882
2015-12-08	2,903	2,903	2,864	2,866	229,500	2,866
2015-12-07	2,920	2,925	2,896	2,897	225,100	2,897
2015-12-04	2,915	2,920	2,885	2,894	216,000	2,894
2015-12-03	2,953	2,983	2,923	2,981	188,800	2,981
2015-12-02	2,977	2,977	2,941	2,956	203,600	2,956
2015-12-01	2,905	2,974	2,894	2,961	298,900	2,961
2015-11-30	2,902	2,939	2,887	2,927	404,900	2,927
2015-11-27	2,936	2,953	2,899	2,915	208,200	2,915
2015-11-26	2,942	2,948	2,901	2,934	274,200	2,934
2015-11-25	2,941	2,956	2,917	2,919	294,100	2,919
2015-11-24	2,933	2,965	2,913	2,957	411,700	2,957
2015-11-20	2,983	2,988	2,924	2,951	464,000	2,951
2015-11-19	2,976	3,010	2,965	3,010	308,400	3,010
2015-11-18	2,975	2,989	2,937	2,944	272,600	2,944
2015-11-17	2,970	2,986	2,944	2,947	427,700	2,947
2015-11-16	2,901	2,941	2,887	2,935	286,700	2,935
2015-11-13	2,947	2,967	2,924	2,967	252,800	2,967
2015-11-12	2,976	2,984	2,947	2,973	214,000	2,973
2015-11-11	2,950	2,989	2,927	2,983	222,500	2,983
2015-11-10	2,940	2,961	2,917	2,961	241,800	2,961
2015-11-09	2,952	2,985	2,943	2,980	500,700	2,980
2015-11-06	2,952	2,959	2,901	2,939	382,900	2,939
2015-11-05	2,924	2,933	2,876	2,929	380,300	2,929
2015-11-04	2,867	2,958	2,851	2,917	694,300	2,917
2015-11-02	2,848	2,972	2,829	2,893	1,102,300	2,893
2015-10-30	2,698	2,881	2,665	2,798	1,020,400	2,798
2015-10-29	2,744	2,750	2,664	2,685	931,800	2,685
2015-10-28	2,711	2,738	2,698	2,712	315,600	2,712
2015-10-27	2,730	2,747	2,682	2,688	359,400	2,688
2015-10-26	2,739	2,749	2,703	2,729	183,500	2,729
2015-10-23	2,726	2,740	2,682	2,694	287,500	2,694
2015-10-22	2,643	2,677	2,636	2,647	239,600	2,647
2015-10-21	2,632	2,674	2,616	2,673	314,200	2,673
2015-10-20	2,632	2,637	2,611	2,628	145,600	2,628
2015-10-19	2,667	2,669	2,608	2,632	307,800	2,632
2015-10-16	2,647	2,664	2,633	2,655	234,500	2,655
2015-10-15	2,579	2,650	2,575	2,629	318,800	2,629
2015-10-14	2,637	2,655	2,584	2,613	381,100	2,613
2015-10-13	2,707	2,750	2,648	2,665	451,000	2,665
2015-10-09	2,657	2,714	2,652	2,695	526,900	2,695
2015-10-08	2,580	2,659	2,570	2,606	579,900	2,606
2015-10-07	2,541	2,610	2,517	2,567	722,000	2,567
2015-10-06	2,535	2,540	2,488	2,488	552,000	2,488
2015-10-05	2,480	2,524	2,462	2,494	325,300	2,494
2015-10-02	2,423	2,468	2,380	2,460	478,500	2,460
2015-10-01	2,375	2,450	2,338	2,423	359,900	2,423
2015-09-30	2,289	2,363	2,285	2,343	397,600	2,343
2015-09-29	2,305	2,332	2,254	2,268	355,600	2,268
2015-09-28	2,396	2,396	2,324	2,345	327,600	2,345
2015-09-25	2,371	2,409	2,344	2,388	436,100	2,388
2015-09-24	2,393	2,393	2,337	2,344	382,600	2,344
2015-09-18	2,426	2,442	2,372	2,414	390,000	2,414
2015-09-17	2,439	2,500	2,423	2,467	401,400	2,467
2015-09-16	2,415	2,469	2,389	2,463	433,900	2,463
2015-09-15	2,359	2,438	2,356	2,382	344,800	2,382
2015-09-14	2,370	2,370	2,326	2,338	172,500	2,338
2015-09-11	2,340	2,367	2,324	2,350	297,700	2,350
2015-09-10	2,365	2,393	2,344	2,372	246,700	2,372
2015-09-09	2,343	2,418	2,332	2,418	301,900	2,418
2015-09-08	2,258	2,316	2,253	2,266	202,100	2,266
2015-09-07	2,234	2,288	2,203	2,269	327,100	2,269
2015-09-04	2,328	2,355	2,222	2,243	589,000	2,243
2015-09-03	2,254	2,313	2,252	2,261	566,800	2,261
2015-09-02	2,235	2,283	2,211	2,231	529,700	2,231
2015-09-01	2,358	2,370	2,270	2,270	340,300	2,270
2015-08-31	2,430	2,454	2,351	2,377	411,600	2,377
2015-08-28	2,410	2,458	2,391	2,450	304,200	2,450
2015-08-27	2,368	2,399	2,331	2,342	329,300	2,342
2015-08-26	2,265	2,338	2,252	2,319	301,700	2,319
2015-08-25	2,253	2,366	2,218	2,256	439,600	2,256
2015-08-24	2,424	2,450	2,369	2,369	262,000	2,369
2015-08-21	2,517	2,569	2,517	2,518	225,700	2,518
2015-08-20	2,647	2,666	2,595	2,595	251,900	2,595
2015-08-19	2,706	2,707	2,668	2,681	260,100	2,681
2015-08-18	2,744	2,748	2,692	2,725	181,000	2,725
2015-08-17	2,745	2,758	2,721	2,744	245,900	2,744
2015-08-14	2,700	2,744	2,690	2,724	208,700	2,724
2015-08-13	2,700	2,719	2,671	2,696	213,800	2,696
2015-08-12	2,774	2,776	2,695	2,721	229,400	2,721
2015-08-11	2,824	2,828	2,791	2,803	291,500	2,803
2015-08-10	2,772	2,789	2,734	2,789	176,200	2,789
2015-08-07	2,770	2,778	2,747	2,767	184,400	2,767
2015-08-06	2,755	2,827	2,741	2,788	436,100	2,788
2015-08-05	2,728	2,734	2,700	2,710	288,600	2,710
2015-08-04	2,723	2,748	2,684	2,730	328,900	2,730
2015-08-03	2,710	2,724	2,677	2,713	505,700	2,713
2015-07-31	2,880	2,880	2,630	2,742	706,000	2,742
2015-07-30	2,756	2,776	2,728	2,756	266,400	2,756
2015-07-29	2,715	2,731	2,678	2,724	187,600	2,724
2015-07-28	2,684	2,729	2,663	2,711	262,500	2,711
2015-07-27	2,731	2,742	2,694	2,727	196,200	2,727
2015-07-24	2,782	2,814	2,745	2,758	159,900	2,758
2015-07-23	2,793	2,809	2,756	2,777	160,100	2,777
2015-07-22	2,812	2,812	2,780	2,788	247,600	2,788
2015-07-21	2,840	2,883	2,811	2,838	298,200	2,838
2015-07-17	2,827	2,833	2,793	2,814	224,200	2,814
2015-07-16	2,830	2,841	2,803	2,831	185,300	2,831
2015-07-15	2,785	2,797	2,740	2,793	310,000	2,793
2015-07-14	2,809	2,831	2,770	2,782	274,200	2,782
2015-07-13	2,684	2,745	2,674	2,738	345,600	2,738
2015-07-10	2,678	2,695	2,654	2,668	471,800	2,668
2015-07-09	2,697	2,701	2,626	2,685	581,700	2,685
2015-07-08	2,830	2,881	2,761	2,761	484,200	2,761
2015-07-07	2,876	2,884	2,827	2,827	468,800	2,827
2015-07-06	2,884	2,920	2,862	2,869	164,200	2,869
2015-07-03	2,930	2,945	2,907	2,939	167,300	2,939
2015-07-02	2,940	2,951	2,921	2,928	271,100	2,928
2015-07-01	2,971	2,976	2,920	2,935	251,100	2,935
2015-06-30	2,990	2,998	2,951	2,953	322,900	2,953
2015-06-29	2,946	3,025	2,946	3,005	267,700	3,005
2015-06-26	3,070	3,085	3,040	3,055	178,300	3,055
2015-06-25	3,075	3,100	3,065	3,075	207,600	3,075
2015-06-24	3,100	3,120	3,085	3,110	277,400	3,110
2015-06-23	3,095	3,145	3,055	3,070	386,400	3,070
2015-06-22	2,994	3,060	2,993	3,040	236,300	3,040
2015-06-19	2,981	3,075	2,970	2,994	550,300	2,994
2015-06-18	2,976	2,987	2,936	2,940	350,200	2,940
2015-06-17	3,055	3,055	3,000	3,005	131,700	3,005
2015-06-16	3,050	3,070	3,035	3,045	169,800	3,045
2015-06-15	3,030	3,055	3,010	3,045	164,900	3,045
2015-06-12	3,100	3,100	3,060	3,080	251,500	3,080
2015-06-11	3,020	3,090	3,010	3,090	313,700	3,090
2015-06-10	3,015	3,050	2,993	3,015	239,500	3,015
2015-06-09	3,050	3,060	3,020	3,030	193,700	3,030
2015-06-08	3,080	3,095	3,050	3,075	175,000	3,075
2015-06-05	3,080	3,100	3,055	3,095	167,000	3,095
2015-06-04	3,055	3,100	3,035	3,100	220,100	3,100
2015-06-03	3,085	3,095	3,050	3,050	235,800	3,050
2015-06-02	3,105	3,130	3,085	3,090	217,500	3,090
2015-06-01	3,065	3,090	3,035	3,080	354,400	3,080
2015-05-29	3,115	3,130	3,075	3,090	476,600	3,090
2015-05-28	3,115	3,150	3,100	3,125	347,800	3,125
2015-05-27	3,070	3,095	3,045	3,080	541,400	3,080
2015-05-26	3,090	3,120	3,080	3,090	216,700	3,090
2015-05-25	3,040	3,095	3,030	3,080	489,600	3,080
2015-05-22	2,977	3,075	2,977	3,045	555,200	3,045
2015-05-21	2,918	2,987	2,916	2,955	649,300	2,955
2015-05-20	2,880	2,910	2,877	2,898	698,600	2,898
2015-05-19	2,866	2,887	2,827	2,846	551,900	2,846
2015-05-18	2,870	2,891	2,845	2,881	357,400	2,881
2015-05-15	2,869	2,884	2,845	2,880	259,800	2,880
2015-05-14	2,874	2,905	2,833	2,869	374,200	2,869
2015-05-13	2,855	2,923	2,846	2,916	356,100	2,916
2015-05-12	2,864	2,936	2,855	2,891	363,700	2,891
2015-05-11	2,855	2,919	2,852	2,865	357,600	2,865
2015-05-08	2,760	2,817	2,758	2,805	358,300	2,805
2015-05-07	2,739	2,799	2,735	2,758	362,000	2,758
2015-05-01	2,780	2,785	2,731	2,763	251,200	2,763
2015-04-30	2,781	2,841	2,749	2,781	620,800	2,781
2015-04-28	2,816	2,943	2,756	2,869	726,300	2,869
2015-04-27	2,775	2,823	2,763	2,823	203,300	2,823
2015-04-24	2,798	2,808	2,775	2,788	212,200	2,788
2015-04-23	2,820	2,843	2,793	2,805	165,700	2,805
2015-04-22	2,835	2,858	2,810	2,817	231,100	2,817
2015-04-21	2,750	2,837	2,750	2,831	469,000	2,831
2015-04-20	2,719	2,749	2,678	2,735	234,900	2,735
2015-04-17	2,711	2,747	2,694	2,732	326,400	2,732
2015-04-16	2,730	2,738	2,704	2,734	185,700	2,734
2015-04-15	2,715	2,738	2,705	2,724	172,700	2,724
2015-04-14	2,736	2,750	2,720	2,741	218,400	2,741
2015-04-13	2,743	2,745	2,708	2,740	133,600	2,740
2015-04-10	2,730	2,745	2,711	2,743	164,800	2,743
2015-04-09	2,749	2,751	2,715	2,727	246,700	2,727
2015-04-08	2,714	2,753	2,706	2,749	334,700	2,749
2015-04-07	2,737	2,758	2,702	2,717	204,900	2,717
2015-04-06	2,730	2,737	2,705	2,729	156,800	2,729
2015-04-03	2,697	2,739	2,687	2,739	197,800	2,739
2015-04-02	2,663	2,723	2,651	2,697	292,000	2,697
2015-04-01	2,652	2,675	2,625	2,629	437,600	2,629
2015-03-31	2,728	2,746	2,678	2,686	243,600	2,686
2015-03-30	2,688	2,706	2,659	2,698	269,200	2,698
2015-03-27	2,702	2,742	2,658	2,688	373,900	2,688
2015-03-26	2,819	2,827	2,702	2,728	576,100	2,728
2015-03-25	2,805	2,858	2,803	2,845	376,200	2,845
2015-03-24	2,825	2,838	2,795	2,805	258,300	2,805
2015-03-23	2,803	2,840	2,791	2,840	243,700	2,840
2015-03-20	2,804	2,834	2,755	2,782	451,900	2,782
2015-03-19	2,866	2,866	2,792	2,819	610,900	2,819
2015-03-18	2,840	2,860	2,820	2,855	192,300	2,855
2015-03-17	2,875	2,877	2,836	2,843	155,800	2,843
2015-03-16	2,843	2,869	2,810	2,839	358,600	2,839
2015-03-13	2,800	2,853	2,785	2,839	587,700	2,839
2015-03-12	2,727	2,773	2,717	2,769	308,800	2,769
2015-03-11	2,690	2,726	2,676	2,720	273,100	2,720
2015-03-10	2,720	2,733	2,706	2,718	345,200	2,718
2015-03-09	2,693	2,720	2,677	2,690	236,700	2,690
2015-03-06	2,644	2,700	2,644	2,700	333,300	2,700
2015-03-05	2,650	2,658	2,627	2,655	200,600	2,655
2015-03-04	2,685	2,702	2,652	2,656	232,100	2,656
2015-03-03	2,700	2,714	2,666	2,685	263,500	2,685
2015-03-02	2,660	2,692	2,660	2,690	248,000	2,690
2015-02-27	2,650	2,692	2,630	2,644	414,900	2,644
2015-02-26	2,622	2,643	2,609	2,639	305,700	2,639
2015-02-25	2,612	2,629	2,605	2,622	248,300	2,622
2015-02-24	2,600	2,623	2,582	2,612	294,000	2,612
2015-02-23	2,613	2,627	2,595	2,624	361,600	2,624
2015-02-20	2,600	2,629	2,580	2,595	463,700	2,595
2015-02-19	2,580	2,584	2,550	2,582	311,400	2,582
2015-02-18	2,527	2,576	2,521	2,572	565,500	2,572
2015-02-17	2,520	2,529	2,488	2,505	393,200	2,505
2015-02-16	2,539	2,540	2,506	2,520	233,200	2,520
2015-02-13	2,526	2,537	2,516	2,526	227,600	2,526
2015-02-12	2,542	2,544	2,513	2,527	414,100	2,527
2015-02-10	2,539	2,540	2,494	2,511	181,400	2,511
2015-02-09	2,524	2,549	2,517	2,528	216,300	2,528
2015-02-06	2,505	2,518	2,483	2,500	356,200	2,500
2015-02-05	2,492	2,518	2,478	2,495	509,000	2,495
2015-02-04	2,614	2,622	2,454	2,486	995,400	2,486
2015-02-03	2,556	2,630	2,510	2,615	742,700	2,615
2015-02-02	2,563	2,596	2,536	2,584	313,600	2,584
2015-01-30	2,610	2,626	2,588	2,610	312,700	2,610
2015-01-29	2,596	2,605	2,566	2,584	260,600	2,584
2015-01-28	2,620	2,626	2,596	2,612	371,800	2,612
2015-01-27	2,607	2,679	2,600	2,658	772,800	2,658
2015-01-26	2,629	2,630	2,561	2,593	1,270,300	2,593
2015-01-23	2,453	2,494	2,452	2,479	201,000	2,479
2015-01-22	2,469	2,471	2,417	2,427	208,700	2,427
2015-01-21	2,475	2,488	2,423	2,470	245,400	2,470
2015-01-20	2,434	2,488	2,426	2,488	243,900	2,488
2015-01-19	2,394	2,421	2,385	2,418	198,700	2,418
2015-01-16	2,354	2,380	2,336	2,370	277,800	2,370
2015-01-15	2,385	2,419	2,378	2,403	246,400	2,403
2015-01-14	2,420	2,439	2,371	2,374	257,600	2,374
2015-01-13	2,436	2,443	2,404	2,443	204,400	2,443
2015-01-09	2,490	2,510	2,452	2,463	210,200	2,463
2015-01-08	2,477	2,521	2,472	2,478	404,500	2,478
2015-01-07	2,364	2,469	2,364	2,452	368,800	2,452
2015-01-06	2,400	2,404	2,384	2,388	219,700	2,388
2015-01-05	2,426	2,483	2,392	2,450	345,600	2,450

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