7282 豊田合成(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7392,7552,7192,745157,5002,745
2019-12-272,7732,7792,7542,768144,3002,768
2019-12-262,7132,7482,7132,741161,9002,741
2019-12-252,7292,7522,7052,713178,9002,713
2019-12-242,7482,7642,7332,743235,2002,743
2019-12-232,7722,8072,7582,772203,1002,772
2019-12-202,8222,8222,7822,790276,6002,790
2019-12-192,7902,8282,7772,806508,5002,806
2019-12-182,7472,7762,7452,767363,2002,767
2019-12-172,7652,7662,7242,731364,3002,731
2019-12-162,7512,7672,7182,738476,9002,738
2019-12-132,8012,8202,7722,798394,5002,798
2019-12-122,7502,7562,7292,740304,5002,740
2019-12-112,7242,7422,6932,734418,5002,734
2019-12-102,6552,7252,6412,710445,9002,710
2019-12-092,6802,6902,6452,663310,9002,663
2019-12-062,6412,6512,6242,650240,1002,650
2019-12-052,6232,6502,6092,620360,3002,620
2019-12-042,5742,6232,5632,623340,9002,623
2019-12-032,5712,6152,5522,611314,2002,611
2019-12-022,5702,6172,5702,604346,4002,604
2019-11-292,5862,5952,5492,557254,9002,557
2019-11-282,5822,5972,5542,579282,9002,579
2019-11-272,5912,6202,5602,564561,7002,564
2019-11-262,6322,6372,5492,556950,1002,556
2019-11-252,6182,7102,6132,6461,033,2002,646
2019-11-222,5122,5242,4932,518384,0002,518
2019-11-212,5022,5362,4612,532345,7002,532
2019-11-202,4992,5392,4902,499550,2002,499
2019-11-192,5292,5492,4992,499428,3002,499
2019-11-182,5742,5972,5272,541597,5002,541
2019-11-152,5432,5882,5322,581243,1002,581
2019-11-142,5732,5742,5402,548264,9002,548
2019-11-132,5952,6242,5802,586245,9002,586
2019-11-122,5962,6322,5942,631221,1002,631
2019-11-112,6412,6492,6092,621166,9002,621
2019-11-082,6402,6502,6142,633324,6002,633
2019-11-072,5622,6042,5462,600300,3002,600
2019-11-062,5582,5782,5322,576274,1002,576
2019-11-052,5412,5762,5162,544424,3002,544
2019-11-012,5062,5112,4062,500488,4002,500
2019-10-312,3752,5722,3052,556862,2002,556
2019-10-302,3492,3812,3472,375484,7002,375
2019-10-292,3422,3652,3322,358227,7002,358
2019-10-282,3072,3282,2912,313259,7002,313
2019-10-252,2902,3002,2682,288280,5002,288
2019-10-242,2852,2962,2692,287174,8002,287
2019-10-232,2502,2642,2262,262183,5002,262
2019-10-212,2442,2492,2202,226156,9002,226
2019-10-182,2352,2532,2232,235203,5002,235
2019-10-172,2542,2622,2322,236192,8002,236
2019-10-162,2512,2762,2302,240234,3002,240
2019-10-152,2122,2452,2092,214266,1002,214
2019-10-112,1522,1722,1462,163268,3002,163
2019-10-102,1162,1292,0932,115208,6002,115
2019-10-092,0822,1102,0672,104253,0002,104
2019-10-082,0972,1082,0802,099291,8002,099
2019-10-072,0892,0972,0602,082269,2002,082
2019-10-042,0802,0982,0662,091299,3002,091
2019-10-032,1132,1162,0712,096475,8002,096
2019-10-022,2002,2032,1692,183317,8002,183
2019-10-012,1642,2392,1642,238317,2002,238
2019-09-302,1652,1802,1512,163248,9002,163
2019-09-272,1922,1972,1492,179197,9002,179
2019-09-262,2392,2412,2042,212273,4002,212
2019-09-252,1842,2032,1622,200233,4002,200
2019-09-242,2142,2232,1892,201409,1002,201
2019-09-202,2202,2212,1872,214380,5002,214
2019-09-192,2192,2562,2062,206251,2002,206
2019-09-182,2222,2252,1872,205295,2002,205
2019-09-172,2502,2502,2092,236349,6002,236
2019-09-132,2582,2582,2232,243396,1002,243
2019-09-122,2442,2702,2402,242427,0002,242
2019-09-112,1542,2262,1532,225489,8002,225
2019-09-102,0752,1192,0752,118243,4002,118
2019-09-092,0532,0552,0322,052172,2002,052
2019-09-062,0682,0772,0572,058242,2002,058
2019-09-051,9882,0551,9792,033303,7002,033
2019-09-041,9871,9881,9501,955235,5001,955
2019-09-031,9862,0081,9801,997129,0001,997
2019-09-021,9771,9861,9721,977206,1001,977
2019-08-301,9721,9931,9641,977458,2001,977
2019-08-291,9291,9411,9081,932380,3001,932
2019-08-281,9331,9461,9161,923264,4001,923
2019-08-271,9031,9431,9021,929462,6001,929
2019-08-261,9001,9001,8701,880399,9001,880
2019-08-231,9431,9501,9311,940202,9001,940
2019-08-221,9581,9741,9341,939282,7001,939
2019-08-211,9231,9341,9171,919259,0001,919
2019-08-201,9371,9401,9061,937366,3001,937
2019-08-191,9441,9501,9231,936282,8001,936
2019-08-161,9311,9421,9141,931195,3001,931
2019-08-151,9151,9441,9091,940169,9001,940
2019-08-141,9611,9791,9401,965300,9001,965
2019-08-131,9711,9801,9211,939349,5001,939
2019-08-091,9882,0191,9722,009250,4002,009
2019-08-081,9381,9911,9381,978430,3001,978
2019-08-071,9731,9831,9351,945431,3001,945
2019-08-061,9201,9861,9201,981329,5001,981
2019-08-052,0002,0081,9551,996381,5001,996
2019-08-022,0212,0472,0062,035448,2002,035
2019-08-011,9702,0801,9402,067675,5002,067
2019-07-312,1432,1551,9202,0101,267,1002,010
2019-07-302,1292,1522,1222,130226,4002,130
2019-07-292,1292,1352,1092,122189,4002,122
2019-07-262,1602,1722,1252,140200,0002,140
2019-07-252,1602,1752,1472,161330,9002,161
2019-07-242,1722,1752,1312,143248,8002,143
2019-07-232,1202,1522,1052,144228,5002,144
2019-07-222,1022,1202,0932,110215,9002,110
2019-07-192,0282,0992,0272,083335,9002,083
2019-07-182,0532,0602,0132,018263,1002,018
2019-07-172,0982,1062,0702,070343,8002,070
2019-07-162,0952,1102,0912,098161,1002,098
2019-07-122,0862,1042,0662,095245,3002,095
2019-07-112,0702,0872,0502,074479,4002,074
2019-07-102,0682,0952,0622,088325,9002,088
2019-07-092,1062,1162,0682,091269,3002,091
2019-07-082,1242,1272,1042,111218,5002,111
2019-07-052,1182,1322,1082,132215,7002,132
2019-07-042,0922,1172,0812,117264,2002,117
2019-07-032,1142,1182,0872,100368,7002,100
2019-07-022,1442,1532,1162,153315,6002,153
2019-07-012,1482,1582,0902,157363,7002,157
2019-06-282,0862,1022,0622,101390,8002,101
2019-06-272,0392,0992,0382,083382,2002,083
2019-06-262,0332,0602,0052,033477,0002,033
2019-06-252,0492,0632,0292,044538,1002,044
2019-06-241,9772,0401,9732,030394,1002,030
2019-06-211,9942,0021,9681,978550,4001,978
2019-06-202,0502,0511,9942,004252,5002,004
2019-06-192,0222,0592,0162,048364,3002,048
2019-06-181,9732,0091,9621,984287,3001,984
2019-06-171,9812,0061,9751,986204,3001,986
2019-06-141,9952,0111,9762,001233,1002,001
2019-06-132,0072,0231,9831,996225,8001,996
2019-06-122,0352,0572,0202,022276,8002,022
2019-06-112,0182,0451,9972,027313,0002,027
2019-06-102,0252,0352,0052,017325,5002,017
2019-06-071,9701,9821,9491,977302,3001,977
2019-06-061,9651,9861,9511,974289,4001,974
2019-06-051,9631,9961,9511,982517,1001,982
2019-06-041,8821,9081,8821,904506,9001,904
2019-06-031,8621,8741,8471,867343,9001,867
2019-05-311,9381,9411,8931,899622,1001,899
2019-05-301,9641,9901,9441,974428,6001,974
2019-05-291,9711,9791,9411,965395,2001,965
2019-05-281,9952,0161,9791,988525,1001,988
2019-05-271,9932,0181,9831,998214,6001,998
2019-05-241,9562,0011,9551,992278,1001,992
2019-05-231,9922,0021,9751,993274,2001,993
2019-05-222,0292,0422,0092,010355,7002,010
2019-05-212,0592,0712,0062,026480,0002,026
2019-05-202,1022,1182,0552,067365,4002,067
2019-05-172,0952,1002,0642,072418,9002,072
2019-05-162,0752,0852,0452,068550,2002,068
2019-05-152,0392,0512,0132,050264,6002,050
2019-05-141,9942,0331,9892,028303,3002,028
2019-05-132,0682,0802,0342,043346,1002,043
2019-05-102,0822,1022,0622,078378,5002,078
2019-05-092,1402,1452,0832,088454,7002,088
2019-05-082,1962,1962,1392,158562,7002,158
2019-05-072,2612,2742,1962,202748,6002,202
2019-04-262,3902,4342,2632,3101,179,2002,310
2019-04-252,4942,4942,4582,473360,0002,473
2019-04-242,5182,5392,4912,493456,0002,493
2019-04-232,5302,5302,4792,518320,6002,518
2019-04-222,5302,5462,5092,521334,3002,521
2019-04-192,5542,5672,5272,540387,9002,540
2019-04-182,5562,5642,5292,538387,9002,538
2019-04-172,5412,5692,5372,564226,1002,564
2019-04-162,5312,5622,5282,552312,2002,552
2019-04-152,5512,5922,5292,566359,7002,566
2019-04-122,5432,5432,5092,513262,6002,513
2019-04-112,5362,5452,5152,520346,0002,520
2019-04-102,5312,5692,5312,560160,1002,560
2019-04-092,5612,5712,5382,571201,7002,571
2019-04-082,5742,5742,5472,568211,3002,568
2019-04-052,5602,5802,5482,573220,7002,573
2019-04-042,5152,5532,5102,538226,5002,538
2019-04-032,5042,5322,4782,531250,3002,531
2019-04-022,4832,5102,4542,484320,5002,484
2019-04-012,3942,4552,3832,433393,7002,433
2019-03-292,3402,3572,3122,344259,3002,344
2019-03-282,3352,3412,2962,317217,6002,317
2019-03-272,3772,3862,3452,374204,1002,374
2019-03-262,3812,4362,3702,436397,1002,436
2019-03-252,3672,3672,3132,345254,7002,345
2019-03-222,4002,4192,3862,404247,4002,404
2019-03-202,3802,4122,3782,402246,0002,402
2019-03-192,3582,3782,3392,363199,1002,363
2019-03-182,3642,3652,3222,336281,9002,336
2019-03-152,3402,3672,3352,347336,9002,347
2019-03-142,3942,4052,3362,336246,6002,336
2019-03-132,3672,3892,3442,364187,8002,364
2019-03-122,3732,4042,3622,388245,3002,388
2019-03-112,3342,3432,3042,343279,1002,343
2019-03-082,3502,3802,2882,316459,7002,316
2019-03-072,4102,4312,3972,415309,7002,415
2019-03-062,4582,4682,4372,444219,1002,444
2019-03-052,4892,4952,4552,478210,9002,478
2019-03-042,5392,5392,4952,497229,8002,497
2019-03-012,5232,5472,5102,513228,3002,513
2019-02-282,5162,5452,5002,522337,8002,522
2019-02-272,5502,5762,5222,532341,3002,532
2019-02-262,4992,5372,4762,535272,9002,535
2019-02-252,4952,5062,4772,499200,1002,499
2019-02-222,4452,4782,4292,467264,7002,467
2019-02-212,4942,4982,4342,446201,6002,446
2019-02-202,4692,4912,4422,491281,4002,491
2019-02-192,4502,4662,4262,463222,7002,463
2019-02-182,4452,4482,4192,440125,3002,440
2019-02-152,4142,4142,3682,380168,9002,380
2019-02-142,4202,4582,4032,426220,1002,426
2019-02-132,3822,4342,3562,423236,3002,423
2019-02-122,2632,3652,2522,351227,3002,351
2019-02-082,3122,3272,2612,265221,5002,265
2019-02-072,4032,4032,3482,362148,0002,362
2019-02-062,4222,4402,4002,423185,3002,423
2019-02-052,3802,4272,3622,412368,9002,412
2019-02-042,3282,4222,3212,380629,2002,380
2019-02-012,4212,4432,2912,293905,9002,293
2019-01-312,4192,4282,3652,371411,3002,371
2019-01-302,4002,4002,3632,386303,8002,386
2019-01-292,4052,4152,3652,405240,6002,405
2019-01-282,4142,4402,4002,422225,8002,422
2019-01-252,3762,4242,3722,414322,7002,414
2019-01-242,3332,3882,3282,386134,9002,386
2019-01-232,3272,3782,3212,362214,2002,362
2019-01-222,4232,4472,3812,388155,9002,388
2019-01-212,4052,4312,3782,408287,8002,408
2019-01-182,3642,4132,3572,363300,7002,363
2019-01-172,3592,3782,3392,364194,4002,364
2019-01-162,3642,3792,3322,358340,9002,358
2019-01-152,3192,3802,2982,366327,6002,366
2019-01-112,3232,3302,2962,326200,2002,326
2019-01-102,3052,3172,2542,301376,4002,301
2019-01-092,2352,2612,2282,257305,5002,257
2019-01-082,2272,2482,2102,213290,5002,213
2019-01-072,2202,2502,1912,199246,1002,199
2019-01-042,1252,1592,0752,138439,2002,138

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