7282 豊田合成(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,177	2,201	2,157	2,175	279,800	2,175
2018-12-27	2,133	2,189	2,115	2,177	361,900	2,177
2018-12-26	2,005	2,060	1,998	2,033	421,400	2,033
2018-12-25	2,069	2,069	2,002	2,028	218,600	2,028
2018-12-21	2,177	2,189	2,126	2,147	343,900	2,147
2018-12-20	2,223	2,265	2,189	2,193	330,300	2,193
2018-12-19	2,229	2,233	2,195	2,215	511,000	2,215
2018-12-18	2,239	2,258	2,206	2,237	364,900	2,237
2018-12-17	2,273	2,330	2,268	2,270	484,300	2,270
2018-12-14	2,331	2,335	2,244	2,264	532,300	2,264
2018-12-13	2,282	2,332	2,279	2,318	590,700	2,318
2018-12-12	2,180	2,243	2,174	2,232	314,400	2,232
2018-12-11	2,212	2,226	2,134	2,141	306,300	2,141
2018-12-10	2,188	2,223	2,185	2,213	267,800	2,213
2018-12-07	2,270	2,278	2,216	2,238	403,800	2,238
2018-12-06	2,228	2,248	2,186	2,226	463,600	2,226
2018-12-05	2,182	2,250	2,182	2,221	438,000	2,221
2018-12-04	2,272	2,286	2,218	2,218	358,800	2,218
2018-12-03	2,232	2,282	2,232	2,265	502,600	2,265
2018-11-30	2,158	2,201	2,158	2,185	488,100	2,185
2018-11-29	2,176	2,191	2,146	2,156	248,100	2,156
2018-11-28	2,156	2,156	2,117	2,150	287,700	2,150
2018-11-27	2,146	2,160	2,123	2,158	299,300	2,158
2018-11-26	2,127	2,140	2,110	2,128	303,300	2,128
2018-11-22	2,137	2,148	2,107	2,127	359,500	2,127
2018-11-21	2,119	2,126	2,089	2,122	273,200	2,122
2018-11-20	2,171	2,185	2,154	2,169	255,000	2,169
2018-11-19	2,174	2,223	2,171	2,192	419,500	2,192
2018-11-16	2,222	2,236	2,183	2,204	486,400	2,204
2018-11-15	2,189	2,230	2,180	2,221	414,900	2,221
2018-11-14	2,244	2,271	2,225	2,228	401,700	2,228
2018-11-13	2,269	2,274	2,198	2,221	670,900	2,221
2018-11-12	2,382	2,393	2,312	2,316	437,000	2,316
2018-11-09	2,428	2,444	2,405	2,408	177,300	2,408
2018-11-08	2,404	2,425	2,391	2,417	317,000	2,417
2018-11-07	2,406	2,433	2,357	2,367	307,800	2,367
2018-11-06	2,379	2,431	2,369	2,410	342,000	2,410
2018-11-05	2,391	2,399	2,358	2,375	397,200	2,375
2018-11-02	2,361	2,428	2,333	2,416	513,500	2,416
2018-11-01	2,435	2,441	2,300	2,374	849,500	2,374
2018-10-31	2,510	2,595	2,231	2,435	1,209,000	2,435
2018-10-30	2,480	2,537	2,480	2,506	1,255,500	2,506
2018-10-29	2,549	2,568	2,490	2,490	462,600	2,490
2018-10-26	2,535	2,574	2,521	2,549	493,700	2,549
2018-10-25	2,562	2,568	2,515	2,521	384,100	2,521
2018-10-24	2,585	2,638	2,562	2,612	528,800	2,612
2018-10-23	2,557	2,591	2,531	2,552	495,100	2,552
2018-10-22	2,516	2,576	2,510	2,558	406,600	2,558
2018-10-19	2,533	2,555	2,515	2,553	319,200	2,553
2018-10-18	2,571	2,601	2,552	2,571	417,500	2,571
2018-10-17	2,581	2,594	2,557	2,575	364,200	2,575
2018-10-16	2,523	2,540	2,495	2,539	393,700	2,539
2018-10-15	2,520	2,542	2,504	2,507	421,400	2,507
2018-10-12	2,530	2,550	2,503	2,539	299,700	2,539
2018-10-11	2,572	2,574	2,503	2,531	515,800	2,531
2018-10-10	2,678	2,694	2,639	2,647	475,500	2,647
2018-10-09	2,676	2,692	2,648	2,668	444,700	2,668
2018-10-05	2,705	2,727	2,676	2,683	306,800	2,683
2018-10-04	2,735	2,759	2,702	2,734	412,100	2,734
2018-10-03	2,753	2,779	2,690	2,705	422,000	2,705
2018-10-02	2,800	2,859	2,783	2,785	343,800	2,785
2018-10-01	2,783	2,784	2,751	2,776	335,300	2,776
2018-09-28	2,717	2,825	2,701	2,805	668,700	2,805
2018-09-27	2,674	2,720	2,674	2,702	288,900	2,702
2018-09-26	2,706	2,709	2,648	2,689	562,600	2,689
2018-09-25	2,647	2,726	2,636	2,726	449,300	2,726
2018-09-21	2,757	2,766	2,697	2,697	627,400	2,697
2018-09-20	2,763	2,790	2,726	2,739	352,300	2,739
2018-09-19	2,809	2,830	2,772	2,784	443,300	2,784
2018-09-18	2,662	2,766	2,641	2,761	266,900	2,761
2018-09-14	2,633	2,674	2,626	2,669	277,300	2,669
2018-09-13	2,562	2,619	2,562	2,611	237,900	2,611
2018-09-12	2,635	2,636	2,576	2,588	277,400	2,588
2018-09-11	2,612	2,646	2,588	2,635	282,800	2,635
2018-09-10	2,590	2,623	2,587	2,607	331,400	2,607
2018-09-07	2,661	2,675	2,601	2,626	452,400	2,626
2018-09-06	2,741	2,749	2,707	2,709	358,500	2,709
2018-09-05	2,728	2,775	2,711	2,758	546,700	2,758
2018-09-04	2,760	2,761	2,725	2,740	220,600	2,740
2018-09-03	2,780	2,795	2,748	2,758	311,500	2,758
2018-08-31	2,781	2,803	2,766	2,772	215,100	2,772
2018-08-30	2,817	2,831	2,788	2,799	348,300	2,799
2018-08-29	2,774	2,838	2,734	2,833	299,500	2,833
2018-08-28	2,838	2,845	2,800	2,802	240,800	2,802
2018-08-27	2,757	2,799	2,742	2,793	141,900	2,793
2018-08-24	2,751	2,758	2,725	2,737	153,500	2,737
2018-08-23	2,760	2,760	2,718	2,729	244,400	2,729
2018-08-22	2,719	2,787	2,706	2,781	252,500	2,781
2018-08-21	2,719	2,728	2,695	2,719	148,500	2,719
2018-08-20	2,741	2,754	2,719	2,751	368,700	2,751
2018-08-17	2,682	2,727	2,682	2,718	245,300	2,718
2018-08-16	2,674	2,698	2,640	2,686	214,000	2,686
2018-08-15	2,730	2,741	2,694	2,710	290,700	2,710
2018-08-14	2,667	2,709	2,659	2,708	164,800	2,708
2018-08-13	2,719	2,738	2,654	2,656	248,700	2,656
2018-08-10	2,788	2,788	2,722	2,727	243,300	2,727
2018-08-09	2,808	2,811	2,774	2,783	256,500	2,783
2018-08-08	2,790	2,858	2,788	2,823	355,100	2,823
2018-08-07	2,774	2,809	2,755	2,797	181,000	2,797
2018-08-06	2,777	2,799	2,748	2,763	185,200	2,763
2018-08-03	2,796	2,816	2,775	2,791	183,400	2,791
2018-08-02	2,835	2,859	2,794	2,796	207,100	2,796
2018-08-01	2,807	2,876	2,772	2,853	547,100	2,853
2018-07-31	2,800	2,882	2,641	2,820	1,047,000	2,820
2018-07-30	2,731	2,769	2,729	2,762	331,800	2,762
2018-07-27	2,727	2,752	2,706	2,752	239,300	2,752
2018-07-26	2,719	2,752	2,716	2,732	343,100	2,732
2018-07-25	2,698	2,712	2,684	2,690	236,600	2,690
2018-07-24	2,727	2,738	2,689	2,705	205,300	2,705
2018-07-23	2,672	2,721	2,666	2,699	322,900	2,699
2018-07-20	2,680	2,696	2,666	2,690	305,000	2,690
2018-07-19	2,690	2,719	2,679	2,704	216,400	2,704
2018-07-18	2,724	2,752	2,699	2,702	303,300	2,702
2018-07-17	2,670	2,700	2,656	2,676	320,200	2,676
2018-07-13	2,628	2,664	2,604	2,657	385,200	2,657
2018-07-12	2,597	2,613	2,581	2,606	367,000	2,606
2018-07-11	2,623	2,626	2,570	2,614	313,400	2,614
2018-07-10	2,674	2,701	2,668	2,673	289,800	2,673
2018-07-09	2,688	2,696	2,624	2,669	618,800	2,669
2018-07-06	2,660	2,697	2,660	2,679	232,800	2,679
2018-07-05	2,653	2,681	2,641	2,645	234,600	2,645
2018-07-04	2,673	2,699	2,660	2,662	276,700	2,662
2018-07-03	2,720	2,730	2,688	2,706	230,400	2,706
2018-07-02	2,784	2,796	2,714	2,716	255,000	2,716
2018-06-29	2,780	2,818	2,740	2,809	392,100	2,809
2018-06-28	2,812	2,831	2,780	2,800	342,700	2,800
2018-06-27	2,923	2,923	2,796	2,812	599,200	2,812
2018-06-26	2,743	2,776	2,721	2,773	244,600	2,773
2018-06-25	2,804	2,816	2,776	2,778	214,700	2,778
2018-06-22	2,814	2,830	2,767	2,799	470,700	2,799
2018-06-21	2,840	2,872	2,826	2,838	321,400	2,838
2018-06-20	2,899	2,910	2,829	2,855	762,900	2,855
2018-06-19	2,807	2,860	2,793	2,799	361,500	2,799
2018-06-18	2,865	2,865	2,824	2,836	293,900	2,836
2018-06-15	2,938	2,947	2,876	2,891	373,500	2,891
2018-06-14	2,939	2,947	2,899	2,900	300,200	2,900
2018-06-13	2,925	2,960	2,925	2,951	234,900	2,951
2018-06-12	2,973	2,987	2,922	2,949	355,100	2,949
2018-06-11	2,952	2,989	2,929	2,957	176,500	2,957
2018-06-08	2,975	2,987	2,944	2,956	520,500	2,956
2018-06-07	2,994	3,040	2,989	3,005	426,300	3,005
2018-06-06	2,912	2,967	2,908	2,937	331,500	2,937
2018-06-05	2,901	2,913	2,879	2,912	261,600	2,912
2018-06-04	2,891	2,907	2,876	2,902	230,300	2,902
2018-06-01	2,862	2,894	2,839	2,847	384,800	2,847
2018-05-31	2,842	2,879	2,788	2,869	1,052,500	2,869
2018-05-30	2,693	2,738	2,693	2,722	497,800	2,722
2018-05-29	2,805	2,814	2,780	2,789	220,500	2,789
2018-05-28	2,866	2,889	2,811	2,820	350,100	2,820
2018-05-25	2,944	2,944	2,888	2,894	407,900	2,894
2018-05-24	3,005	3,005	2,938	2,947	519,600	2,947
2018-05-23	2,947	3,045	2,947	3,025	589,800	3,025
2018-05-22	2,941	2,955	2,919	2,926	218,600	2,926
2018-05-21	2,945	2,967	2,934	2,936	233,600	2,936
2018-05-18	2,945	2,955	2,911	2,947	327,300	2,947
2018-05-17	2,908	2,936	2,896	2,926	243,400	2,926
2018-05-16	2,889	2,923	2,886	2,897	251,000	2,897
2018-05-15	2,909	2,928	2,895	2,920	263,700	2,920
2018-05-14	2,896	2,917	2,882	2,911	178,900	2,911
2018-05-11	2,890	2,937	2,881	2,930	336,300	2,930
2018-05-10	2,891	2,894	2,868	2,889	184,800	2,889
2018-05-09	2,920	2,925	2,858	2,875	411,800	2,875
2018-05-08	2,900	2,935	2,881	2,906	429,600	2,906
2018-05-07	2,915	2,915	2,864	2,892	301,800	2,892
2018-05-02	2,926	2,991	2,902	2,910	1,142,200	2,910
2018-05-01	2,775	2,869	2,765	2,776	924,600	2,776
2018-04-27	2,629	2,856	2,555	2,774	961,000	2,774
2018-04-26	2,633	2,636	2,603	2,622	189,400	2,622
2018-04-25	2,573	2,620	2,563	2,613	261,400	2,613
2018-04-24	2,584	2,597	2,571	2,595	215,500	2,595
2018-04-23	2,578	2,590	2,561	2,567	203,200	2,567
2018-04-20	2,574	2,588	2,558	2,580	282,100	2,580
2018-04-19	2,580	2,596	2,558	2,574	230,000	2,574
2018-04-18	2,557	2,585	2,540	2,576	239,100	2,576
2018-04-17	2,560	2,563	2,536	2,551	257,400	2,551
2018-04-16	2,574	2,580	2,546	2,567	166,800	2,567
2018-04-13	2,546	2,587	2,541	2,574	297,600	2,574
2018-04-12	2,500	2,529	2,482	2,521	324,800	2,521
2018-04-11	2,482	2,533	2,469	2,517	369,800	2,517
2018-04-10	2,400	2,467	2,377	2,460	395,400	2,460
2018-04-09	2,409	2,439	2,400	2,410	276,600	2,410
2018-04-06	2,471	2,488	2,453	2,459	207,900	2,459
2018-04-05	2,494	2,495	2,451	2,470	261,600	2,470
2018-04-04	2,438	2,467	2,422	2,454	248,100	2,454
2018-04-03	2,450	2,451	2,418	2,431	301,700	2,431
2018-03-30	2,472	2,482	2,444	2,474	311,200	2,474
2018-03-29	2,450	2,461	2,398	2,429	439,200	2,429
2018-03-28	2,374	2,411	2,371	2,404	470,700	2,404
2018-03-27	2,369	2,431	2,367	2,430	291,400	2,430
2018-03-26	2,301	2,344	2,292	2,344	260,600	2,344
2018-03-23	2,381	2,382	2,319	2,328	427,900	2,328
2018-03-22	2,423	2,425	2,381	2,421	444,400	2,421
2018-03-20	2,376	2,437	2,370	2,436	509,300	2,436
2018-03-19	2,396	2,404	2,373	2,377	283,400	2,377
2018-03-16	2,414	2,425	2,382	2,390	682,000	2,390
2018-03-15	2,422	2,439	2,394	2,431	402,100	2,431
2018-03-14	2,457	2,488	2,453	2,466	231,900	2,466
2018-03-13	2,460	2,481	2,442	2,477	335,900	2,477
2018-03-12	2,437	2,470	2,430	2,459	308,100	2,459
2018-03-09	2,414	2,429	2,378	2,387	342,300	2,387
2018-03-08	2,411	2,420	2,372	2,385	319,500	2,385
2018-03-07	2,412	2,426	2,385	2,395	405,300	2,395
2018-03-06	2,470	2,488	2,443	2,445	285,700	2,445
2018-03-05	2,452	2,464	2,421	2,431	241,600	2,431
2018-03-02	2,491	2,508	2,454	2,464	304,500	2,464
2018-03-01	2,595	2,595	2,546	2,555	303,500	2,555
2018-02-28	2,656	2,665	2,607	2,608	457,100	2,608
2018-02-27	2,671	2,676	2,645	2,656	291,300	2,656
2018-02-26	2,649	2,656	2,627	2,644	336,300	2,644
2018-02-23	2,569	2,622	2,549	2,611	582,100	2,611
2018-02-22	2,597	2,615	2,583	2,607	444,700	2,607
2018-02-21	2,600	2,627	2,579	2,611	370,500	2,611
2018-02-20	2,572	2,601	2,555	2,595	356,900	2,595
2018-02-19	2,541	2,567	2,525	2,567	335,500	2,567
2018-02-16	2,491	2,532	2,472	2,514	504,900	2,514
2018-02-15	2,456	2,494	2,427	2,455	463,500	2,455
2018-02-14	2,430	2,435	2,387	2,405	381,200	2,405
2018-02-13	2,513	2,520	2,426	2,428	341,600	2,428
2018-02-09	2,463	2,483	2,451	2,483	264,700	2,483
2018-02-08	2,542	2,567	2,535	2,555	375,800	2,555
2018-02-07	2,613	2,619	2,525	2,525	500,000	2,525
2018-02-06	2,566	2,566	2,481	2,525	515,600	2,525
2018-02-05	2,625	2,682	2,612	2,666	743,200	2,666
2018-02-02	2,868	2,926	2,681	2,734	893,600	2,734
2018-02-01	2,890	2,916	2,868	2,903	295,500	2,903
2018-01-31	2,953	2,967	2,895	2,895	330,200	2,895
2018-01-30	2,954	2,979	2,923	2,938	238,200	2,938
2018-01-29	2,949	2,966	2,937	2,956	169,700	2,956
2018-01-26	2,920	2,948	2,915	2,943	266,700	2,943
2018-01-25	2,963	2,964	2,925	2,929	194,200	2,929
2018-01-24	3,015	3,020	2,984	2,988	165,900	2,988
2018-01-23	2,970	3,050	2,970	3,040	234,800	3,040
2018-01-22	2,964	2,981	2,940	2,960	204,100	2,960
2018-01-19	2,973	2,974	2,920	2,944	356,900	2,944
2018-01-18	3,045	3,045	2,959	2,960	331,100	2,960
2018-01-17	3,000	3,020	2,931	3,010	421,600	3,010
2018-01-16	2,985	3,030	2,985	3,025	259,300	3,025
2018-01-15	2,999	2,999	2,959	2,964	124,500	2,964
2018-01-12	3,020	3,035	2,971	2,975	253,400	2,975
2018-01-11	2,999	3,020	2,960	3,015	281,300	3,015
2018-01-10	2,993	3,005	2,976	3,005	136,200	3,005
2018-01-09	3,000	3,005	2,971	2,991	172,300	2,991
2018-01-05	2,985	2,990	2,957	2,971	187,300	2,971
2018-01-04	2,917	2,967	2,915	2,967	292,700	2,967

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