7282 豊田合成(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,716	2,750	2,700	2,734	164,200	2,734
2016-12-29	2,768	2,786	2,733	2,740	197,700	2,740
2016-12-28	2,782	2,796	2,771	2,784	163,600	2,784
2016-12-27	2,747	2,810	2,741	2,790	206,600	2,790
2016-12-26	2,803	2,803	2,755	2,759	148,600	2,759
2016-12-22	2,802	2,822	2,794	2,811	323,000	2,811
2016-12-21	2,810	2,815	2,768	2,781	271,200	2,781
2016-12-20	2,738	2,800	2,726	2,795	477,800	2,795
2016-12-19	2,722	2,722	2,702	2,714	225,900	2,714
2016-12-16	2,752	2,761	2,725	2,747	366,500	2,747
2016-12-15	2,675	2,745	2,674	2,734	405,700	2,734
2016-12-14	2,665	2,694	2,653	2,672	305,000	2,672
2016-12-13	2,663	2,668	2,631	2,668	250,400	2,668
2016-12-12	2,680	2,698	2,636	2,655	461,600	2,655
2016-12-09	2,600	2,635	2,594	2,627	374,200	2,627
2016-12-08	2,570	2,598	2,561	2,598	316,400	2,598
2016-12-07	2,504	2,529	2,495	2,523	257,400	2,523
2016-12-06	2,485	2,494	2,459	2,481	226,900	2,481
2016-12-05	2,467	2,467	2,431	2,459	237,900	2,459
2016-12-02	2,540	2,540	2,485	2,495	277,900	2,495
2016-12-01	2,519	2,538	2,498	2,522	558,400	2,522
2016-11-30	2,479	2,503	2,462	2,470	566,200	2,470
2016-11-29	2,466	2,487	2,456	2,479	273,000	2,479
2016-11-28	2,503	2,503	2,460	2,490	307,900	2,490
2016-11-25	2,467	2,527	2,467	2,503	370,100	2,503
2016-11-24	2,467	2,485	2,442	2,461	433,400	2,461
2016-11-22	2,425	2,441	2,403	2,431	349,700	2,431
2016-11-21	2,453	2,464	2,431	2,437	231,100	2,437
2016-11-18	2,431	2,450	2,429	2,447	229,100	2,447
2016-11-17	2,400	2,412	2,388	2,403	231,300	2,403
2016-11-16	2,412	2,439	2,406	2,426	316,000	2,426
2016-11-15	2,388	2,400	2,370	2,379	285,300	2,379
2016-11-14	2,349	2,390	2,334	2,387	242,000	2,387
2016-11-11	2,363	2,373	2,298	2,311	424,800	2,311
2016-11-10	2,371	2,374	2,315	2,330	380,600	2,330
2016-11-09	2,369	2,397	2,178	2,214	482,200	2,214
2016-11-08	2,360	2,371	2,344	2,364	182,400	2,364
2016-11-07	2,353	2,367	2,337	2,341	251,300	2,341
2016-11-04	2,303	2,322	2,278	2,303	343,900	2,303
2016-11-02	2,360	2,361	2,331	2,344	249,000	2,344
2016-11-01	2,413	2,413	2,372	2,410	406,300	2,410
2016-10-31	2,401	2,405	2,325	2,401	762,700	2,401
2016-10-28	2,520	2,550	2,362	2,423	1,377,900	2,423
2016-10-27	2,495	2,509	2,480	2,500	307,500	2,500
2016-10-26	2,527	2,529	2,492	2,500	296,600	2,500
2016-10-25	2,485	2,529	2,485	2,526	323,100	2,526
2016-10-24	2,466	2,481	2,453	2,470	341,500	2,470
2016-10-21	2,466	2,477	2,450	2,455	205,000	2,455
2016-10-20	2,426	2,468	2,398	2,466	356,000	2,466
2016-10-19	2,437	2,444	2,407	2,441	367,700	2,441
2016-10-17	2,426	2,481	2,415	2,478	340,300	2,478
2016-10-13	2,474	2,495	2,456	2,479	295,700	2,479
2016-10-12	2,463	2,475	2,445	2,452	332,600	2,452
2016-10-11	2,490	2,530	2,473	2,497	312,000	2,497
2016-10-07	2,488	2,494	2,471	2,494	138,700	2,494
2016-10-06	2,490	2,498	2,474	2,482	214,200	2,482
2016-10-05	2,417	2,479	2,393	2,472	362,800	2,472
2016-10-04	2,383	2,395	2,364	2,383	307,100	2,383
2016-10-03	2,381	2,406	2,357	2,382	537,100	2,382
2016-09-30	2,333	2,347	2,309	2,333	321,800	2,333
2016-09-29	2,409	2,410	2,373	2,383	207,100	2,383
2016-09-28	2,412	2,420	2,345	2,368	274,500	2,368
2016-09-27	2,380	2,438	2,347	2,438	226,300	2,438
2016-09-26	2,420	2,438	2,409	2,414	269,900	2,414
2016-09-23	2,450	2,453	2,413	2,442	378,300	2,442
2016-09-21	2,400	2,475	2,381	2,475	402,300	2,475
2016-09-20	2,342	2,396	2,311	2,392	375,300	2,392
2016-09-16	2,360	2,381	2,328	2,371	256,500	2,371
2016-09-15	2,358	2,373	2,335	2,361	307,000	2,361
2016-09-14	2,366	2,390	2,342	2,378	150,900	2,378
2016-09-13	2,377	2,400	2,353	2,371	197,700	2,371
2016-09-12	2,344	2,382	2,326	2,364	293,800	2,364
2016-09-09	2,374	2,407	2,365	2,386	286,700	2,386
2016-09-08	2,387	2,411	2,370	2,403	247,800	2,403
2016-09-07	2,362	2,398	2,341	2,398	190,600	2,398
2016-09-06	2,388	2,402	2,361	2,400	120,900	2,400
2016-09-05	2,428	2,428	2,382	2,388	140,600	2,388
2016-09-02	2,388	2,388	2,353	2,378	237,900	2,378
2016-09-01	2,403	2,430	2,393	2,417	259,500	2,417
2016-08-31	2,380	2,413	2,379	2,382	339,800	2,382
2016-08-30	2,333	2,351	2,328	2,338	181,000	2,338
2016-08-29	2,310	2,358	2,300	2,345	324,000	2,345
2016-08-26	2,252	2,265	2,233	2,242	253,200	2,242
2016-08-25	2,204	2,273	2,198	2,266	374,400	2,266
2016-08-24	2,193	2,214	2,176	2,182	144,900	2,182
2016-08-23	2,207	2,222	2,159	2,168	211,600	2,168
2016-08-22	2,211	2,230	2,180	2,228	269,100	2,228
2016-08-19	2,170	2,235	2,153	2,211	299,700	2,211
2016-08-18	2,215	2,215	2,168	2,174	343,000	2,174
2016-08-17	2,143	2,261	2,143	2,250	545,100	2,250
2016-08-16	2,180	2,206	2,143	2,143	368,000	2,143
2016-08-15	2,195	2,215	2,173	2,182	196,800	2,182
2016-08-12	2,222	2,230	2,194	2,210	227,000	2,210
2016-08-10	2,191	2,215	2,174	2,211	588,500	2,211
2016-08-09	2,139	2,171	2,119	2,166	214,700	2,166
2016-08-08	2,086	2,141	2,083	2,139	185,400	2,139
2016-08-05	2,066	2,109	2,042	2,059	369,600	2,059
2016-08-04	1,970	2,083	1,964	2,073	493,200	2,073
2016-08-03	1,981	1,996	1,950	1,955	301,900	1,955
2016-08-02	2,051	2,086	1,994	2,002	864,700	2,002
2016-08-01	2,100	2,166	2,080	2,147	641,300	2,147
2016-07-29	2,112	2,353	2,105	2,257	1,330,900	2,257
2016-07-28	2,026	2,114	2,007	2,113	535,400	2,113
2016-07-27	2,013	2,067	2,013	2,056	443,000	2,056
2016-07-26	2,018	2,023	1,971	1,990	403,700	1,990
2016-07-25	1,988	2,024	1,979	2,014	440,600	2,014
2016-07-22	1,963	1,997	1,961	1,974	226,400	1,974
2016-07-21	1,973	2,007	1,949	2,006	329,200	2,006
2016-07-20	1,959	1,961	1,922	1,957	328,900	1,957
2016-07-19	1,976	1,983	1,941	1,964	314,500	1,964
2016-07-15	1,960	1,977	1,932	1,960	436,500	1,960
2016-07-14	1,920	1,948	1,910	1,939	482,800	1,939
2016-07-13	1,906	1,945	1,906	1,926	425,500	1,926
2016-07-12	1,845	1,884	1,837	1,859	295,300	1,859
2016-07-11	1,746	1,799	1,738	1,791	340,400	1,791
2016-07-08	1,713	1,750	1,708	1,708	359,100	1,708
2016-07-07	1,723	1,747	1,703	1,713	344,800	1,713
2016-07-06	1,712	1,741	1,702	1,739	447,000	1,739
2016-07-05	1,787	1,788	1,747	1,762	287,800	1,762
2016-07-04	1,790	1,820	1,774	1,810	204,900	1,810
2016-07-01	1,834	1,844	1,806	1,814	284,900	1,814
2016-06-30	1,848	1,855	1,810	1,811	277,500	1,811
2016-06-29	1,800	1,821	1,775	1,808	400,000	1,808
2016-06-28	1,750	1,785	1,719	1,766	332,500	1,766
2016-06-27	1,801	1,816	1,741	1,767	386,300	1,767
2016-06-24	1,960	1,973	1,754	1,780	453,300	1,780
2016-06-23	1,919	1,957	1,898	1,953	289,000	1,953
2016-06-22	1,930	1,938	1,908	1,918	316,300	1,918
2016-06-21	1,887	1,965	1,853	1,952	482,200	1,952
2016-06-20	1,925	1,941	1,904	1,910	539,200	1,910
2016-06-17	1,930	1,946	1,917	1,918	386,900	1,918
2016-06-16	1,968	1,968	1,882	1,896	339,800	1,896
2016-06-15	1,929	1,991	1,927	1,974	559,200	1,974
2016-06-14	1,924	1,932	1,904	1,921	298,500	1,921
2016-06-13	1,950	1,951	1,926	1,930	402,500	1,930
2016-06-10	1,994	1,994	1,962	1,985	279,800	1,985
2016-06-09	2,008	2,011	1,981	1,991	240,500	1,991
2016-06-08	2,013	2,026	1,993	2,026	286,100	2,026
2016-06-07	2,010	2,027	1,998	2,004	357,300	2,004
2016-06-06	2,000	2,044	1,993	2,038	476,500	2,038
2016-06-03	2,044	2,065	2,030	2,044	405,200	2,044
2016-06-02	2,086	2,088	2,041	2,043	491,800	2,043
2016-06-01	2,150	2,164	2,120	2,135	480,700	2,135
2016-05-31	2,147	2,178	2,144	2,175	413,100	2,175
2016-05-30	2,197	2,197	2,143	2,165	254,400	2,165
2016-05-27	2,116	2,179	2,105	2,170	420,100	2,170
2016-05-26	2,127	2,139	2,106	2,111	251,100	2,111
2016-05-25	2,094	2,094	2,072	2,091	144,200	2,091
2016-05-24	2,063	2,063	2,027	2,033	267,700	2,033
2016-05-23	2,073	2,077	2,029	2,074	323,800	2,074
2016-05-20	2,071	2,095	2,057	2,090	299,300	2,090
2016-05-19	2,132	2,132	2,070	2,081	286,200	2,081
2016-05-18	2,129	2,131	2,082	2,104	369,200	2,104
2016-05-17	2,097	2,108	2,083	2,100	308,200	2,100
2016-05-16	2,056	2,084	2,048	2,056	298,600	2,056
2016-05-13	2,076	2,096	2,059	2,059	417,500	2,059
2016-05-12	2,005	2,062	1,985	2,055	353,700	2,055
2016-05-11	2,056	2,080	2,036	2,042	387,800	2,042
2016-05-10	1,990	2,045	1,980	2,042	424,900	2,042
2016-05-09	1,970	1,987	1,963	1,980	332,500	1,980
2016-05-06	1,904	1,964	1,892	1,956	657,100	1,956
2016-05-02	1,923	1,955	1,852	1,886	924,100	1,886
2016-04-28	2,138	2,170	1,996	2,051	740,900	2,051
2016-04-27	2,125	2,148	2,118	2,125	196,300	2,125
2016-04-26	2,151	2,153	2,108	2,127	247,600	2,127
2016-04-25	2,168	2,183	2,139	2,168	281,400	2,168
2016-04-22	2,092	2,144	2,088	2,141	204,200	2,141
2016-04-21	2,119	2,132	2,108	2,116	258,800	2,116
2016-04-20	2,099	2,120	2,047	2,054	250,500	2,054
2016-04-19	2,048	2,081	2,032	2,072	282,900	2,072
2016-04-18	1,955	1,998	1,948	1,975	283,600	1,975
2016-04-15	2,042	2,080	2,039	2,055	232,500	2,055
2016-04-14	2,050	2,062	2,021	2,062	324,100	2,062
2016-04-13	1,987	2,036	1,987	2,025	261,700	2,025
2016-04-12	1,911	1,974	1,908	1,958	275,100	1,958
2016-04-11	1,927	1,930	1,878	1,909	246,000	1,909
2016-04-08	1,888	1,968	1,874	1,945	294,800	1,945
2016-04-07	1,921	1,953	1,898	1,927	321,700	1,927
2016-04-06	1,918	1,952	1,892	1,917	512,500	1,917
2016-04-05	1,993	2,004	1,920	1,925	503,100	1,925
2016-04-04	2,045	2,057	1,981	2,003	549,800	2,003
2016-04-01	2,164	2,164	2,050	2,050	469,300	2,050
2016-03-31	2,194	2,225	2,171	2,172	574,000	2,172
2016-03-30	2,202	2,210	2,166	2,167	311,600	2,167
2016-03-29	2,211	2,227	2,195	2,214	293,800	2,214
2016-03-28	2,227	2,246	2,204	2,228	355,600	2,228
2016-03-25	2,172	2,223	2,154	2,212	369,400	2,212
2016-03-24	2,174	2,197	2,153	2,165	335,700	2,165
2016-03-23	2,164	2,191	2,152	2,174	430,800	2,174
2016-03-22	2,144	2,195	2,133	2,160	450,800	2,160
2016-03-18	2,111	2,121	2,081	2,094	497,600	2,094
2016-03-17	2,153	2,199	2,119	2,141	430,100	2,141
2016-03-16	2,146	2,171	2,116	2,146	365,000	2,146
2016-03-15	2,225	2,225	2,176	2,185	287,900	2,185
2016-03-14	2,205	2,250	2,192	2,219	340,400	2,219
2016-03-11	2,126	2,195	2,111	2,180	543,200	2,180
2016-03-10	2,120	2,170	2,117	2,160	506,100	2,160
2016-03-09	2,090	2,104	2,058	2,096	688,400	2,096
2016-03-08	2,135	2,159	2,072	2,093	1,121,900	2,093
2016-03-07	2,252	2,280	2,234	2,254	448,900	2,254
2016-03-04	2,214	2,267	2,210	2,255	391,600	2,255
2016-03-03	2,187	2,220	2,184	2,218	382,400	2,218
2016-03-02	2,147	2,216	2,127	2,205	566,900	2,205
2016-03-01	2,114	2,135	2,082	2,114	658,500	2,114
2016-02-29	2,221	2,237	2,159	2,159	1,092,200	2,159
2016-02-26	2,324	2,328	2,260	2,271	536,100	2,271
2016-02-25	2,324	2,335	2,250	2,309	557,000	2,309
2016-02-24	2,199	2,224	2,173	2,224	523,100	2,224
2016-02-23	2,241	2,276	2,222	2,236	312,500	2,236
2016-02-22	2,189	2,247	2,181	2,235	239,600	2,235
2016-02-19	2,245	2,265	2,185	2,206	344,600	2,206
2016-02-18	2,268	2,302	2,240	2,265	346,600	2,265
2016-02-17	2,213	2,247	2,186	2,218	341,900	2,218
2016-02-16	2,202	2,264	2,187	2,223	410,900	2,223
2016-02-15	2,165	2,246	2,151	2,229	454,800	2,229
2016-02-12	2,072	2,128	2,050	2,051	639,100	2,051
2016-02-10	2,218	2,264	2,130	2,159	303,400	2,159
2016-02-09	2,310	2,325	2,200	2,213	374,200	2,213
2016-02-08	2,324	2,400	2,324	2,378	557,000	2,378
2016-02-05	2,336	2,359	2,297	2,332	551,800	2,332
2016-02-04	2,433	2,454	2,338	2,346	623,900	2,346
2016-02-03	2,564	2,595	2,407	2,468	666,100	2,468
2016-02-02	2,585	2,634	2,569	2,604	621,000	2,604
2016-02-01	2,648	2,648	2,586	2,597	601,100	2,597
2016-01-29	2,497	2,586	2,463	2,577	503,700	2,577
2016-01-28	2,480	2,512	2,461	2,478	162,200	2,478
2016-01-27	2,484	2,511	2,469	2,497	231,600	2,497
2016-01-26	2,456	2,456	2,415	2,418	233,300	2,418
2016-01-25	2,508	2,510	2,468	2,496	296,100	2,496
2016-01-22	2,448	2,491	2,399	2,487	292,200	2,487
2016-01-21	2,427	2,467	2,361	2,361	292,000	2,361
2016-01-20	2,501	2,502	2,421	2,428	344,500	2,428
2016-01-19	2,476	2,537	2,474	2,512	238,900	2,512
2016-01-18	2,450	2,499	2,420	2,487	257,800	2,487
2016-01-15	2,549	2,580	2,482	2,504	291,400	2,504
2016-01-14	2,497	2,537	2,476	2,533	315,200	2,533
2016-01-13	2,511	2,578	2,502	2,568	222,600	2,568
2016-01-12	2,520	2,549	2,489	2,491	347,500	2,491
2016-01-08	2,538	2,608	2,531	2,556	294,400	2,556
2016-01-07	2,640	2,670	2,569	2,575	289,600	2,575
2016-01-06	2,683	2,705	2,614	2,635	403,500	2,635
2016-01-05	2,690	2,708	2,656	2,674	250,000	2,674
2016-01-04	2,760	2,772	2,680	2,690	329,000	2,690

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