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
2019-12-30	2,739	2,755	2,719	2,745	157,500	2,745
2019-12-27	2,773	2,779	2,754	2,768	144,300	2,768
2019-12-26	2,713	2,748	2,713	2,741	161,900	2,741
2019-12-25	2,729	2,752	2,705	2,713	178,900	2,713
2019-12-24	2,748	2,764	2,733	2,743	235,200	2,743
2019-12-23	2,772	2,807	2,758	2,772	203,100	2,772
2019-12-20	2,822	2,822	2,782	2,790	276,600	2,790
2019-12-19	2,790	2,828	2,777	2,806	508,500	2,806
2019-12-18	2,747	2,776	2,745	2,767	363,200	2,767
2019-12-17	2,765	2,766	2,724	2,731	364,300	2,731
2019-12-16	2,751	2,767	2,718	2,738	476,900	2,738
2019-12-13	2,801	2,820	2,772	2,798	394,500	2,798
2019-12-12	2,750	2,756	2,729	2,740	304,500	2,740
2019-12-11	2,724	2,742	2,693	2,734	418,500	2,734
2019-12-10	2,655	2,725	2,641	2,710	445,900	2,710
2019-12-09	2,680	2,690	2,645	2,663	310,900	2,663
2019-12-06	2,641	2,651	2,624	2,650	240,100	2,650
2019-12-05	2,623	2,650	2,609	2,620	360,300	2,620
2019-12-04	2,574	2,623	2,563	2,623	340,900	2,623
2019-12-03	2,571	2,615	2,552	2,611	314,200	2,611
2019-12-02	2,570	2,617	2,570	2,604	346,400	2,604
2019-11-29	2,586	2,595	2,549	2,557	254,900	2,557
2019-11-28	2,582	2,597	2,554	2,579	282,900	2,579
2019-11-27	2,591	2,620	2,560	2,564	561,700	2,564
2019-11-26	2,632	2,637	2,549	2,556	950,100	2,556
2019-11-25	2,618	2,710	2,613	2,646	1,033,200	2,646
2019-11-22	2,512	2,524	2,493	2,518	384,000	2,518
2019-11-21	2,502	2,536	2,461	2,532	345,700	2,532
2019-11-20	2,499	2,539	2,490	2,499	550,200	2,499
2019-11-19	2,529	2,549	2,499	2,499	428,300	2,499
2019-11-18	2,574	2,597	2,527	2,541	597,500	2,541
2019-11-15	2,543	2,588	2,532	2,581	243,100	2,581
2019-11-14	2,573	2,574	2,540	2,548	264,900	2,548
2019-11-13	2,595	2,624	2,580	2,586	245,900	2,586
2019-11-12	2,596	2,632	2,594	2,631	221,100	2,631
2019-11-11	2,641	2,649	2,609	2,621	166,900	2,621
2019-11-08	2,640	2,650	2,614	2,633	324,600	2,633
2019-11-07	2,562	2,604	2,546	2,600	300,300	2,600
2019-11-06	2,558	2,578	2,532	2,576	274,100	2,576
2019-11-05	2,541	2,576	2,516	2,544	424,300	2,544
2019-11-01	2,506	2,511	2,406	2,500	488,400	2,500
2019-10-31	2,375	2,572	2,305	2,556	862,200	2,556
2019-10-30	2,349	2,381	2,347	2,375	484,700	2,375
2019-10-29	2,342	2,365	2,332	2,358	227,700	2,358
2019-10-28	2,307	2,328	2,291	2,313	259,700	2,313
2019-10-25	2,290	2,300	2,268	2,288	280,500	2,288
2019-10-24	2,285	2,296	2,269	2,287	174,800	2,287
2019-10-23	2,250	2,264	2,226	2,262	183,500	2,262
2019-10-21	2,244	2,249	2,220	2,226	156,900	2,226
2019-10-18	2,235	2,253	2,223	2,235	203,500	2,235
2019-10-17	2,254	2,262	2,232	2,236	192,800	2,236
2019-10-16	2,251	2,276	2,230	2,240	234,300	2,240
2019-10-15	2,212	2,245	2,209	2,214	266,100	2,214
2019-10-11	2,152	2,172	2,146	2,163	268,300	2,163
2019-10-10	2,116	2,129	2,093	2,115	208,600	2,115
2019-10-09	2,082	2,110	2,067	2,104	253,000	2,104
2019-10-08	2,097	2,108	2,080	2,099	291,800	2,099
2019-10-07	2,089	2,097	2,060	2,082	269,200	2,082
2019-10-04	2,080	2,098	2,066	2,091	299,300	2,091
2019-10-03	2,113	2,116	2,071	2,096	475,800	2,096
2019-10-02	2,200	2,203	2,169	2,183	317,800	2,183
2019-10-01	2,164	2,239	2,164	2,238	317,200	2,238
2019-09-30	2,165	2,180	2,151	2,163	248,900	2,163
2019-09-27	2,192	2,197	2,149	2,179	197,900	2,179
2019-09-26	2,239	2,241	2,204	2,212	273,400	2,212
2019-09-25	2,184	2,203	2,162	2,200	233,400	2,200
2019-09-24	2,214	2,223	2,189	2,201	409,100	2,201
2019-09-20	2,220	2,221	2,187	2,214	380,500	2,214
2019-09-19	2,219	2,256	2,206	2,206	251,200	2,206
2019-09-18	2,222	2,225	2,187	2,205	295,200	2,205
2019-09-17	2,250	2,250	2,209	2,236	349,600	2,236
2019-09-13	2,258	2,258	2,223	2,243	396,100	2,243
2019-09-12	2,244	2,270	2,240	2,242	427,000	2,242
2019-09-11	2,154	2,226	2,153	2,225	489,800	2,225
2019-09-10	2,075	2,119	2,075	2,118	243,400	2,118
2019-09-09	2,053	2,055	2,032	2,052	172,200	2,052
2019-09-06	2,068	2,077	2,057	2,058	242,200	2,058
2019-09-05	1,988	2,055	1,979	2,033	303,700	2,033
2019-09-04	1,987	1,988	1,950	1,955	235,500	1,955
2019-09-03	1,986	2,008	1,980	1,997	129,000	1,997
2019-09-02	1,977	1,986	1,972	1,977	206,100	1,977
2019-08-30	1,972	1,993	1,964	1,977	458,200	1,977
2019-08-29	1,929	1,941	1,908	1,932	380,300	1,932
2019-08-28	1,933	1,946	1,916	1,923	264,400	1,923
2019-08-27	1,903	1,943	1,902	1,929	462,600	1,929
2019-08-26	1,900	1,900	1,870	1,880	399,900	1,880
2019-08-23	1,943	1,950	1,931	1,940	202,900	1,940
2019-08-22	1,958	1,974	1,934	1,939	282,700	1,939
2019-08-21	1,923	1,934	1,917	1,919	259,000	1,919
2019-08-20	1,937	1,940	1,906	1,937	366,300	1,937
2019-08-19	1,944	1,950	1,923	1,936	282,800	1,936
2019-08-16	1,931	1,942	1,914	1,931	195,300	1,931
2019-08-15	1,915	1,944	1,909	1,940	169,900	1,940
2019-08-14	1,961	1,979	1,940	1,965	300,900	1,965
2019-08-13	1,971	1,980	1,921	1,939	349,500	1,939
2019-08-09	1,988	2,019	1,972	2,009	250,400	2,009
2019-08-08	1,938	1,991	1,938	1,978	430,300	1,978
2019-08-07	1,973	1,983	1,935	1,945	431,300	1,945
2019-08-06	1,920	1,986	1,920	1,981	329,500	1,981
2019-08-05	2,000	2,008	1,955	1,996	381,500	1,996
2019-08-02	2,021	2,047	2,006	2,035	448,200	2,035
2019-08-01	1,970	2,080	1,940	2,067	675,500	2,067
2019-07-31	2,143	2,155	1,920	2,010	1,267,100	2,010
2019-07-30	2,129	2,152	2,122	2,130	226,400	2,130
2019-07-29	2,129	2,135	2,109	2,122	189,400	2,122
2019-07-26	2,160	2,172	2,125	2,140	200,000	2,140
2019-07-25	2,160	2,175	2,147	2,161	330,900	2,161
2019-07-24	2,172	2,175	2,131	2,143	248,800	2,143
2019-07-23	2,120	2,152	2,105	2,144	228,500	2,144
2019-07-22	2,102	2,120	2,093	2,110	215,900	2,110
2019-07-19	2,028	2,099	2,027	2,083	335,900	2,083
2019-07-18	2,053	2,060	2,013	2,018	263,100	2,018
2019-07-17	2,098	2,106	2,070	2,070	343,800	2,070
2019-07-16	2,095	2,110	2,091	2,098	161,100	2,098
2019-07-12	2,086	2,104	2,066	2,095	245,300	2,095
2019-07-11	2,070	2,087	2,050	2,074	479,400	2,074
2019-07-10	2,068	2,095	2,062	2,088	325,900	2,088
2019-07-09	2,106	2,116	2,068	2,091	269,300	2,091
2019-07-08	2,124	2,127	2,104	2,111	218,500	2,111
2019-07-05	2,118	2,132	2,108	2,132	215,700	2,132
2019-07-04	2,092	2,117	2,081	2,117	264,200	2,117
2019-07-03	2,114	2,118	2,087	2,100	368,700	2,100
2019-07-02	2,144	2,153	2,116	2,153	315,600	2,153
2019-07-01	2,148	2,158	2,090	2,157	363,700	2,157
2019-06-28	2,086	2,102	2,062	2,101	390,800	2,101
2019-06-27	2,039	2,099	2,038	2,083	382,200	2,083
2019-06-26	2,033	2,060	2,005	2,033	477,000	2,033
2019-06-25	2,049	2,063	2,029	2,044	538,100	2,044
2019-06-24	1,977	2,040	1,973	2,030	394,100	2,030
2019-06-21	1,994	2,002	1,968	1,978	550,400	1,978
2019-06-20	2,050	2,051	1,994	2,004	252,500	2,004
2019-06-19	2,022	2,059	2,016	2,048	364,300	2,048
2019-06-18	1,973	2,009	1,962	1,984	287,300	1,984
2019-06-17	1,981	2,006	1,975	1,986	204,300	1,986
2019-06-14	1,995	2,011	1,976	2,001	233,100	2,001
2019-06-13	2,007	2,023	1,983	1,996	225,800	1,996
2019-06-12	2,035	2,057	2,020	2,022	276,800	2,022
2019-06-11	2,018	2,045	1,997	2,027	313,000	2,027
2019-06-10	2,025	2,035	2,005	2,017	325,500	2,017
2019-06-07	1,970	1,982	1,949	1,977	302,300	1,977
2019-06-06	1,965	1,986	1,951	1,974	289,400	1,974
2019-06-05	1,963	1,996	1,951	1,982	517,100	1,982
2019-06-04	1,882	1,908	1,882	1,904	506,900	1,904
2019-06-03	1,862	1,874	1,847	1,867	343,900	1,867
2019-05-31	1,938	1,941	1,893	1,899	622,100	1,899
2019-05-30	1,964	1,990	1,944	1,974	428,600	1,974
2019-05-29	1,971	1,979	1,941	1,965	395,200	1,965
2019-05-28	1,995	2,016	1,979	1,988	525,100	1,988
2019-05-27	1,993	2,018	1,983	1,998	214,600	1,998
2019-05-24	1,956	2,001	1,955	1,992	278,100	1,992
2019-05-23	1,992	2,002	1,975	1,993	274,200	1,993
2019-05-22	2,029	2,042	2,009	2,010	355,700	2,010
2019-05-21	2,059	2,071	2,006	2,026	480,000	2,026
2019-05-20	2,102	2,118	2,055	2,067	365,400	2,067
2019-05-17	2,095	2,100	2,064	2,072	418,900	2,072
2019-05-16	2,075	2,085	2,045	2,068	550,200	2,068
2019-05-15	2,039	2,051	2,013	2,050	264,600	2,050
2019-05-14	1,994	2,033	1,989	2,028	303,300	2,028
2019-05-13	2,068	2,080	2,034	2,043	346,100	2,043
2019-05-10	2,082	2,102	2,062	2,078	378,500	2,078
2019-05-09	2,140	2,145	2,083	2,088	454,700	2,088
2019-05-08	2,196	2,196	2,139	2,158	562,700	2,158
2019-05-07	2,261	2,274	2,196	2,202	748,600	2,202
2019-04-26	2,390	2,434	2,263	2,310	1,179,200	2,310
2019-04-25	2,494	2,494	2,458	2,473	360,000	2,473
2019-04-24	2,518	2,539	2,491	2,493	456,000	2,493
2019-04-23	2,530	2,530	2,479	2,518	320,600	2,518
2019-04-22	2,530	2,546	2,509	2,521	334,300	2,521
2019-04-19	2,554	2,567	2,527	2,540	387,900	2,540
2019-04-18	2,556	2,564	2,529	2,538	387,900	2,538
2019-04-17	2,541	2,569	2,537	2,564	226,100	2,564
2019-04-16	2,531	2,562	2,528	2,552	312,200	2,552
2019-04-15	2,551	2,592	2,529	2,566	359,700	2,566
2019-04-12	2,543	2,543	2,509	2,513	262,600	2,513
2019-04-11	2,536	2,545	2,515	2,520	346,000	2,520
2019-04-10	2,531	2,569	2,531	2,560	160,100	2,560
2019-04-09	2,561	2,571	2,538	2,571	201,700	2,571
2019-04-08	2,574	2,574	2,547	2,568	211,300	2,568
2019-04-05	2,560	2,580	2,548	2,573	220,700	2,573
2019-04-04	2,515	2,553	2,510	2,538	226,500	2,538
2019-04-03	2,504	2,532	2,478	2,531	250,300	2,531
2019-04-02	2,483	2,510	2,454	2,484	320,500	2,484
2019-04-01	2,394	2,455	2,383	2,433	393,700	2,433
2019-03-29	2,340	2,357	2,312	2,344	259,300	2,344
2019-03-28	2,335	2,341	2,296	2,317	217,600	2,317
2019-03-27	2,377	2,386	2,345	2,374	204,100	2,374
2019-03-26	2,381	2,436	2,370	2,436	397,100	2,436
2019-03-25	2,367	2,367	2,313	2,345	254,700	2,345
2019-03-22	2,400	2,419	2,386	2,404	247,400	2,404
2019-03-20	2,380	2,412	2,378	2,402	246,000	2,402
2019-03-19	2,358	2,378	2,339	2,363	199,100	2,363
2019-03-18	2,364	2,365	2,322	2,336	281,900	2,336
2019-03-15	2,340	2,367	2,335	2,347	336,900	2,347
2019-03-14	2,394	2,405	2,336	2,336	246,600	2,336
2019-03-13	2,367	2,389	2,344	2,364	187,800	2,364
2019-03-12	2,373	2,404	2,362	2,388	245,300	2,388
2019-03-11	2,334	2,343	2,304	2,343	279,100	2,343
2019-03-08	2,350	2,380	2,288	2,316	459,700	2,316
2019-03-07	2,410	2,431	2,397	2,415	309,700	2,415
2019-03-06	2,458	2,468	2,437	2,444	219,100	2,444
2019-03-05	2,489	2,495	2,455	2,478	210,900	2,478
2019-03-04	2,539	2,539	2,495	2,497	229,800	2,497
2019-03-01	2,523	2,547	2,510	2,513	228,300	2,513
2019-02-28	2,516	2,545	2,500	2,522	337,800	2,522
2019-02-27	2,550	2,576	2,522	2,532	341,300	2,532
2019-02-26	2,499	2,537	2,476	2,535	272,900	2,535
2019-02-25	2,495	2,506	2,477	2,499	200,100	2,499
2019-02-22	2,445	2,478	2,429	2,467	264,700	2,467
2019-02-21	2,494	2,498	2,434	2,446	201,600	2,446
2019-02-20	2,469	2,491	2,442	2,491	281,400	2,491
2019-02-19	2,450	2,466	2,426	2,463	222,700	2,463
2019-02-18	2,445	2,448	2,419	2,440	125,300	2,440
2019-02-15	2,414	2,414	2,368	2,380	168,900	2,380
2019-02-14	2,420	2,458	2,403	2,426	220,100	2,426
2019-02-13	2,382	2,434	2,356	2,423	236,300	2,423
2019-02-12	2,263	2,365	2,252	2,351	227,300	2,351
2019-02-08	2,312	2,327	2,261	2,265	221,500	2,265
2019-02-07	2,403	2,403	2,348	2,362	148,000	2,362
2019-02-06	2,422	2,440	2,400	2,423	185,300	2,423
2019-02-05	2,380	2,427	2,362	2,412	368,900	2,412
2019-02-04	2,328	2,422	2,321	2,380	629,200	2,380
2019-02-01	2,421	2,443	2,291	2,293	905,900	2,293
2019-01-31	2,419	2,428	2,365	2,371	411,300	2,371
2019-01-30	2,400	2,400	2,363	2,386	303,800	2,386
2019-01-29	2,405	2,415	2,365	2,405	240,600	2,405
2019-01-28	2,414	2,440	2,400	2,422	225,800	2,422
2019-01-25	2,376	2,424	2,372	2,414	322,700	2,414
2019-01-24	2,333	2,388	2,328	2,386	134,900	2,386
2019-01-23	2,327	2,378	2,321	2,362	214,200	2,362
2019-01-22	2,423	2,447	2,381	2,388	155,900	2,388
2019-01-21	2,405	2,431	2,378	2,408	287,800	2,408
2019-01-18	2,364	2,413	2,357	2,363	300,700	2,363
2019-01-17	2,359	2,378	2,339	2,364	194,400	2,364
2019-01-16	2,364	2,379	2,332	2,358	340,900	2,358
2019-01-15	2,319	2,380	2,298	2,366	327,600	2,366
2019-01-11	2,323	2,330	2,296	2,326	200,200	2,326
2019-01-10	2,305	2,317	2,254	2,301	376,400	2,301
2019-01-09	2,235	2,261	2,228	2,257	305,500	2,257
2019-01-08	2,227	2,248	2,210	2,213	290,500	2,213
2019-01-07	2,220	2,250	2,191	2,199	246,100	2,199
2019-01-04	2,125	2,159	2,075	2,138	439,200	2,138

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30