7282 豊田合成(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,865	2,883	2,859	2,867	129,700	2,867
2017-12-28	2,888	2,908	2,857	2,862	259,400	2,862
2017-12-27	2,900	2,904	2,884	2,890	107,000	2,890
2017-12-26	2,906	2,910	2,893	2,902	71,700	2,902
2017-12-25	2,917	2,917	2,889	2,905	93,000	2,905
2017-12-22	2,913	2,960	2,913	2,920	251,400	2,920
2017-12-21	2,885	2,913	2,881	2,903	229,700	2,903
2017-12-20	2,856	2,889	2,843	2,877	239,900	2,877
2017-12-19	2,880	2,881	2,859	2,866	136,200	2,866
2017-12-18	2,843	2,888	2,835	2,886	331,200	2,886
2017-12-15	2,815	2,827	2,788	2,804	283,800	2,804
2017-12-14	2,830	2,841	2,803	2,835	260,300	2,835
2017-12-13	2,813	2,819	2,783	2,794	220,600	2,794
2017-12-12	2,809	2,830	2,797	2,808	194,500	2,808
2017-12-11	2,764	2,806	2,761	2,806	272,700	2,806
2017-12-08	2,722	2,760	2,717	2,731	318,600	2,731
2017-12-07	2,717	2,736	2,705	2,714	174,800	2,714
2017-12-06	2,765	2,765	2,698	2,710	295,200	2,710
2017-12-05	2,763	2,767	2,740	2,767	147,000	2,767
2017-12-04	2,815	2,817	2,760	2,765	173,900	2,765
2017-12-01	2,785	2,807	2,765	2,781	288,400	2,781
2017-11-30	2,796	2,810	2,780	2,807	314,500	2,807
2017-11-29	2,796	2,805	2,775	2,791	285,700	2,791
2017-11-28	2,817	2,819	2,776	2,780	297,400	2,780
2017-11-27	2,832	2,845	2,818	2,842	271,700	2,842
2017-11-24	2,825	2,833	2,781	2,823	261,600	2,823
2017-11-22	2,800	2,831	2,792	2,824	353,400	2,824
2017-11-21	2,767	2,804	2,760	2,797	207,400	2,797
2017-11-20	2,740	2,781	2,726	2,778	487,000	2,778
2017-11-17	2,731	2,741	2,701	2,739	689,100	2,739
2017-11-16	2,685	2,720	2,675	2,714	612,800	2,714
2017-11-15	2,741	2,749	2,676	2,685	342,700	2,685
2017-11-13	2,758	2,769	2,739	2,745	247,000	2,745
2017-11-10	2,758	2,794	2,747	2,752	273,400	2,752
2017-11-09	2,837	2,857	2,773	2,806	465,700	2,806
2017-11-08	2,818	2,822	2,795	2,818	245,100	2,818
2017-11-07	2,797	2,822	2,786	2,818	401,000	2,818
2017-11-06	2,798	2,814	2,777	2,789	280,100	2,789
2017-11-02	2,785	2,795	2,765	2,790	349,100	2,790
2017-11-01	2,798	2,819	2,787	2,793	563,200	2,793
2017-10-31	2,900	2,913	2,720	2,748	1,136,900	2,748
2017-10-30	2,866	2,880	2,855	2,865	972,300	2,865
2017-10-27	2,884	2,884	2,855	2,880	240,700	2,880
2017-10-26	2,851	2,875	2,851	2,864	278,300	2,864
2017-10-25	2,891	2,894	2,850	2,859	319,100	2,859
2017-10-24	2,872	2,898	2,867	2,898	258,300	2,898
2017-10-23	2,867	2,875	2,856	2,872	277,400	2,872
2017-10-20	2,819	2,840	2,806	2,835	216,000	2,835
2017-10-19	2,825	2,849	2,825	2,834	228,500	2,834
2017-10-18	2,820	2,835	2,809	2,824	170,400	2,824
2017-10-17	2,830	2,832	2,800	2,829	313,500	2,829
2017-10-16	2,847	2,848	2,822	2,823	227,400	2,823
2017-10-13	2,831	2,863	2,823	2,837	501,200	2,837
2017-10-12	2,858	2,858	2,828	2,831	369,500	2,831
2017-10-11	2,858	2,870	2,829	2,846	549,900	2,846
2017-10-10	2,801	2,835	2,792	2,835	517,200	2,835
2017-10-06	2,781	2,790	2,763	2,787	258,400	2,787
2017-10-05	2,760	2,783	2,756	2,774	348,200	2,774
2017-10-04	2,742	2,759	2,741	2,755	314,400	2,755
2017-10-03	2,715	2,745	2,704	2,742	300,600	2,742
2017-10-02	2,668	2,703	2,657	2,702	316,800	2,702
2017-09-29	2,652	2,668	2,625	2,659	468,500	2,659
2017-09-28	2,690	2,692	2,667	2,685	237,500	2,685
2017-09-27	2,677	2,679	2,639	2,674	416,900	2,674
2017-09-26	2,701	2,720	2,700	2,716	239,900	2,716
2017-09-25	2,730	2,739	2,714	2,721	217,100	2,721
2017-09-22	2,711	2,739	2,708	2,713	225,600	2,713
2017-09-21	2,735	2,747	2,721	2,728	409,900	2,728
2017-09-20	2,709	2,739	2,686	2,736	431,600	2,736
2017-09-19	2,650	2,705	2,648	2,698	418,800	2,698
2017-09-15	2,596	2,636	2,590	2,618	469,400	2,618
2017-09-14	2,605	2,626	2,590	2,597	300,700	2,597
2017-09-13	2,629	2,642	2,601	2,601	241,700	2,601
2017-09-12	2,600	2,614	2,595	2,608	295,700	2,608
2017-09-11	2,555	2,588	2,555	2,577	220,700	2,577
2017-09-08	2,528	2,543	2,521	2,532	346,300	2,532
2017-09-07	2,533	2,553	2,525	2,544	383,800	2,544
2017-09-06	2,521	2,527	2,500	2,522	266,400	2,522
2017-09-05	2,552	2,552	2,519	2,522	227,400	2,522
2017-09-04	2,570	2,578	2,537	2,542	155,500	2,542
2017-09-01	2,582	2,586	2,560	2,572	257,200	2,572
2017-08-31	2,579	2,590	2,562	2,563	417,000	2,563
2017-08-30	2,570	2,576	2,540	2,568	334,200	2,568
2017-08-29	2,572	2,572	2,548	2,550	301,700	2,550
2017-08-28	2,617	2,625	2,585	2,598	225,200	2,598
2017-08-25	2,569	2,608	2,563	2,597	290,400	2,597
2017-08-24	2,548	2,575	2,546	2,558	318,300	2,558
2017-08-23	2,573	2,584	2,538	2,546	269,400	2,546
2017-08-22	2,546	2,566	2,540	2,557	225,900	2,557
2017-08-21	2,568	2,568	2,552	2,559	217,500	2,559
2017-08-18	2,536	2,568	2,533	2,564	398,600	2,564
2017-08-17	2,535	2,572	2,507	2,569	393,300	2,569
2017-08-16	2,501	2,591	2,493	2,526	249,600	2,526
2017-08-15	2,526	2,535	2,514	2,515	246,500	2,515
2017-08-14	2,488	2,519	2,475	2,504	369,100	2,504
2017-08-10	2,535	2,549	2,515	2,528	293,400	2,528
2017-08-09	2,558	2,561	2,510	2,525	301,700	2,525
2017-08-08	2,585	2,595	2,553	2,571	279,600	2,571
2017-08-07	2,605	2,612	2,570	2,578	215,200	2,578
2017-08-04	2,575	2,581	2,548	2,569	368,400	2,569
2017-08-03	2,590	2,594	2,562	2,585	335,900	2,585
2017-08-02	2,605	2,628	2,581	2,597	313,500	2,597
2017-08-01	2,625	2,634	2,593	2,602	460,400	2,602
2017-07-31	2,601	2,638	2,601	2,610	611,500	2,610
2017-07-28	2,747	2,781	2,563	2,672	931,900	2,672
2017-07-27	2,695	2,771	2,695	2,733	563,600	2,733
2017-07-26	2,680	2,703	2,678	2,688	279,000	2,688
2017-07-25	2,678	2,689	2,650	2,656	252,300	2,656
2017-07-24	2,676	2,683	2,643	2,661	164,100	2,661
2017-07-21	2,721	2,731	2,684	2,690	305,300	2,690
2017-07-20	2,707	2,736	2,704	2,729	251,600	2,729
2017-07-19	2,727	2,732	2,703	2,719	191,000	2,719
2017-07-18	2,730	2,746	2,718	2,739	189,900	2,739
2017-07-14	2,746	2,778	2,739	2,756	330,400	2,756
2017-07-13	2,775	2,779	2,740	2,750	221,200	2,750
2017-07-12	2,753	2,780	2,749	2,768	309,900	2,768
2017-07-11	2,765	2,773	2,756	2,763	244,700	2,763
2017-07-10	2,769	2,769	2,740	2,757	189,400	2,757
2017-07-07	2,720	2,763	2,710	2,739	200,000	2,739
2017-07-06	2,764	2,768	2,742	2,761	237,800	2,761
2017-07-05	2,718	2,781	2,718	2,780	396,600	2,780
2017-07-04	2,725	2,735	2,702	2,713	250,800	2,713
2017-07-03	2,672	2,704	2,667	2,695	231,900	2,695
2017-06-30	2,655	2,679	2,651	2,679	248,600	2,679
2017-06-29	2,710	2,710	2,664	2,682	358,800	2,682
2017-06-28	2,673	2,695	2,665	2,671	223,200	2,671
2017-06-27	2,670	2,688	2,670	2,683	188,300	2,683
2017-06-26	2,655	2,668	2,648	2,652	212,600	2,652
2017-06-23	2,653	2,678	2,653	2,655	322,900	2,655
2017-06-22	2,677	2,680	2,649	2,659	319,800	2,659
2017-06-21	2,691	2,701	2,669	2,676	304,400	2,676
2017-06-20	2,710	2,724	2,701	2,702	203,300	2,702
2017-06-19	2,690	2,697	2,668	2,693	282,700	2,693
2017-06-16	2,650	2,682	2,625	2,668	680,000	2,668
2017-06-15	2,635	2,658	2,607	2,612	338,600	2,612
2017-06-14	2,685	2,694	2,638	2,644	454,100	2,644
2017-06-13	2,696	2,714	2,685	2,692	133,100	2,692
2017-06-12	2,716	2,732	2,695	2,706	272,700	2,706
2017-06-09	2,735	2,760	2,721	2,745	282,900	2,745
2017-06-08	2,771	2,794	2,742	2,750	253,700	2,750
2017-06-07	2,747	2,763	2,728	2,757	254,000	2,757
2017-06-06	2,750	2,774	2,742	2,750	278,200	2,750
2017-06-05	2,779	2,786	2,751	2,767	225,200	2,767
2017-06-02	2,750	2,819	2,741	2,817	338,600	2,817
2017-06-01	2,674	2,741	2,670	2,732	324,000	2,732
2017-05-31	2,660	2,681	2,638	2,662	281,000	2,662
2017-05-30	2,687	2,692	2,656	2,688	164,800	2,688
2017-05-29	2,722	2,722	2,652	2,686	239,200	2,686
2017-05-26	2,684	2,690	2,670	2,672	211,500	2,672
2017-05-25	2,686	2,717	2,678	2,697	205,300	2,697
2017-05-24	2,707	2,719	2,688	2,699	383,400	2,699
2017-05-23	2,685	2,686	2,651	2,667	401,300	2,667
2017-05-22	2,682	2,686	2,659	2,677	251,400	2,677
2017-05-19	2,689	2,691	2,654	2,676	195,100	2,676
2017-05-18	2,671	2,696	2,661	2,677	282,000	2,677
2017-05-17	2,753	2,756	2,733	2,738	376,600	2,738
2017-05-16	2,801	2,805	2,769	2,772	430,400	2,772
2017-05-15	2,797	2,803	2,776	2,796	233,700	2,796
2017-05-12	2,851	2,875	2,801	2,811	357,200	2,811
2017-05-11	2,873	2,887	2,857	2,874	300,600	2,874
2017-05-10	2,928	2,939	2,874	2,879	436,900	2,879
2017-05-09	2,973	2,974	2,908	2,931	321,600	2,931
2017-05-08	2,984	2,989	2,961	2,967	572,000	2,967
2017-05-02	2,927	2,982	2,926	2,943	372,400	2,943
2017-05-01	2,957	2,957	2,893	2,935	802,000	2,935
2017-04-28	2,814	2,967	2,711	2,957	1,303,600	2,957
2017-04-27	2,818	2,864	2,816	2,838	274,200	2,838
2017-04-26	2,803	2,849	2,793	2,839	298,800	2,839
2017-04-25	2,722	2,780	2,714	2,767	166,600	2,767
2017-04-24	2,748	2,751	2,707	2,711	196,000	2,711
2017-04-21	2,698	2,719	2,684	2,704	221,700	2,704
2017-04-20	2,655	2,686	2,647	2,660	270,300	2,660
2017-04-19	2,620	2,709	2,620	2,644	461,500	2,644
2017-04-18	2,631	2,676	2,626	2,633	248,600	2,633
2017-04-17	2,618	2,639	2,591	2,615	230,700	2,615
2017-04-14	2,640	2,663	2,626	2,639	199,800	2,639
2017-04-13	2,650	2,663	2,622	2,653	258,300	2,653
2017-04-12	2,691	2,695	2,668	2,678	320,200	2,678
2017-04-11	2,692	2,726	2,666	2,717	403,400	2,717
2017-04-10	2,735	2,746	2,696	2,724	359,200	2,724
2017-04-07	2,731	2,747	2,699	2,720	211,100	2,720
2017-04-06	2,761	2,762	2,707	2,709	252,400	2,709
2017-04-05	2,796	2,815	2,761	2,768	201,100	2,768
2017-04-04	2,846	2,851	2,779	2,799	302,700	2,799
2017-04-03	2,868	2,872	2,831	2,853	277,400	2,853
2017-03-31	2,891	2,915	2,831	2,831	323,000	2,831
2017-03-30	2,902	2,918	2,877	2,882	182,800	2,882
2017-03-29	2,950	2,956	2,906	2,916	162,800	2,916
2017-03-28	2,910	2,950	2,904	2,945	232,800	2,945
2017-03-27	2,882	2,904	2,868	2,872	161,900	2,872
2017-03-24	2,897	2,941	2,892	2,914	180,400	2,914
2017-03-23	2,907	2,920	2,873	2,891	297,100	2,891
2017-03-22	2,909	2,929	2,900	2,905	307,700	2,905
2017-03-21	2,987	2,999	2,965	2,987	358,700	2,987
2017-03-17	2,975	2,986	2,964	2,985	271,700	2,985
2017-03-16	2,932	2,993	2,925	2,988	243,800	2,988
2017-03-15	2,971	2,975	2,932	2,962	217,900	2,962
2017-03-14	2,966	2,980	2,940	2,965	155,100	2,965
2017-03-13	2,955	2,970	2,950	2,964	126,600	2,964
2017-03-10	2,965	2,972	2,946	2,965	225,200	2,965
2017-03-09	2,905	2,939	2,894	2,928	235,900	2,928
2017-03-08	2,874	2,888	2,858	2,875	236,000	2,875
2017-03-07	2,883	2,924	2,874	2,888	231,000	2,888
2017-03-06	2,879	2,912	2,870	2,898	131,900	2,898
2017-03-03	2,902	2,910	2,884	2,896	96,300	2,896
2017-03-02	2,910	2,928	2,898	2,899	149,100	2,899
2017-03-01	2,860	2,891	2,844	2,881	233,200	2,881
2017-02-28	2,882	2,899	2,848	2,864	305,500	2,864
2017-02-27	2,851	2,881	2,828	2,856	332,800	2,856
2017-02-24	2,845	2,864	2,820	2,857	205,600	2,857
2017-02-23	2,869	2,869	2,838	2,859	170,200	2,859
2017-02-22	2,867	2,869	2,845	2,857	213,600	2,857
2017-02-21	2,843	2,867	2,834	2,863	161,600	2,863
2017-02-20	2,838	2,848	2,819	2,842	251,600	2,842
2017-02-17	2,831	2,847	2,812	2,845	189,200	2,845
2017-02-16	2,845	2,853	2,819	2,847	165,900	2,847
2017-02-15	2,817	2,848	2,806	2,839	268,600	2,839
2017-02-14	2,815	2,846	2,795	2,802	331,500	2,802
2017-02-13	2,804	2,817	2,787	2,799	144,100	2,799
2017-02-10	2,757	2,794	2,747	2,789	261,000	2,789
2017-02-09	2,717	2,717	2,685	2,698	153,000	2,698
2017-02-08	2,710	2,725	2,696	2,721	134,300	2,721
2017-02-07	2,697	2,712	2,687	2,699	199,600	2,699
2017-02-06	2,783	2,783	2,705	2,722	310,600	2,722
2017-02-03	2,735	2,763	2,720	2,737	343,300	2,737
2017-02-02	2,762	2,799	2,680	2,717	636,800	2,717
2017-02-01	2,696	2,753	2,679	2,750	351,000	2,750
2017-01-31	2,702	2,737	2,692	2,721	283,500	2,721
2017-01-30	2,752	2,772	2,735	2,757	322,900	2,757
2017-01-27	2,800	2,819	2,769	2,777	223,600	2,777
2017-01-26	2,778	2,792	2,757	2,782	241,600	2,782
2017-01-25	2,734	2,761	2,724	2,738	212,300	2,738
2017-01-24	2,688	2,704	2,676	2,689	174,200	2,689
2017-01-23	2,705	2,725	2,696	2,701	173,500	2,701
2017-01-20	2,753	2,780	2,752	2,768	142,100	2,768
2017-01-19	2,736	2,765	2,726	2,751	180,500	2,751
2017-01-18	2,691	2,696	2,651	2,688	328,300	2,688
2017-01-17	2,749	2,749	2,691	2,691	169,900	2,691
2017-01-16	2,770	2,772	2,726	2,748	186,800	2,748
2017-01-13	2,749	2,775	2,737	2,773	175,300	2,773
2017-01-12	2,762	2,765	2,727	2,747	267,800	2,747
2017-01-11	2,768	2,790	2,754	2,788	271,200	2,788
2017-01-10	2,730	2,768	2,710	2,742	331,800	2,742
2017-01-06	2,732	2,766	2,732	2,759	233,700	2,759
2017-01-05	2,823	2,832	2,789	2,802	273,300	2,802
2017-01-04	2,775	2,821	2,765	2,820	255,200	2,820

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