7282 豊田合成(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,0403,0402,9852,995217,3002,995
2020-12-293,0403,0653,0203,050177,8003,050
2020-12-283,0203,0603,0003,030197,4003,030
2020-12-252,9393,0252,9393,020219,6003,020
2020-12-242,9202,9682,9092,941227,3002,941
2020-12-232,9943,0052,9102,914272,2002,914
2020-12-222,9913,0202,9632,994183,4002,994
2020-12-213,0103,0352,9803,015247,6003,015
2020-12-182,9813,0252,9713,015253,5003,015
2020-12-173,0453,0452,9983,010233,0003,010
2020-12-163,0703,0802,9833,035281,0003,035
2020-12-153,0003,0502,9963,030188,3003,030
2020-12-142,9493,0652,9443,015352,8003,015
2020-12-112,8832,9562,8672,940508,5002,940
2020-12-102,9202,9202,8462,853539,1002,853
2020-12-092,9062,9932,9062,937337,0002,937
2020-12-082,8732,9182,8652,897303,0002,897
2020-12-072,9952,9982,8952,895555,9002,895
2020-12-042,8532,8952,8512,895292,1002,895
2020-12-032,8922,9212,8352,897487,2002,897
2020-12-022,8892,9102,8642,888412,2002,888
2020-12-012,8822,8822,8332,866394,1002,866
2020-11-302,9952,9952,8322,832757,9002,832
2020-11-272,9352,9912,9192,973410,5002,973
2020-11-262,9042,9302,8572,925226,7002,925
2020-11-252,9252,9682,8972,902335,9002,902
2020-11-242,9032,9162,8792,883240,1002,883
2020-11-202,8062,8662,8002,861231,2002,861
2020-11-192,8552,8742,7902,828368,9002,828
2020-11-182,8442,8672,8102,846277,8002,846
2020-11-172,9002,9002,8692,880238,0002,880
2020-11-162,9012,9292,8812,926410,3002,926
2020-11-132,8222,8852,8122,848596,5002,848
2020-11-122,8482,8492,7822,806410,8002,806
2020-11-112,8502,8852,8182,880693,8002,880
2020-11-102,8492,8742,7652,774852,1002,774
2020-11-092,6502,6862,6382,670469,0002,670
2020-11-062,5672,6222,5232,611467,8002,611
2020-11-052,5672,5782,5182,538785,1002,538
2020-11-042,6862,6872,5642,605714,3002,605
2020-11-022,6452,6872,6172,649595,7002,649
2020-10-302,8422,8722,6142,6381,069,7002,638
2020-10-292,6262,7502,6042,692966,3002,692
2020-10-282,5862,6702,5712,637497,1002,637
2020-10-272,6722,6742,6032,621539,4002,621
2020-10-262,6342,6632,6232,645394,4002,645
2020-10-232,6072,6472,5982,632528,8002,632
2020-10-222,5192,5772,5102,561371,2002,561
2020-10-212,4632,5562,4632,547425,9002,547
2020-10-202,4562,4772,4342,458417,8002,458
2020-10-192,4202,4792,4142,454386,2002,454
2020-10-162,4182,4462,4062,415262,9002,415
2020-10-152,3872,4322,3812,401289,6002,401
2020-10-142,4312,4312,3742,396464,9002,396
2020-10-132,4572,4582,3972,450481,1002,450
2020-10-122,5192,5192,4432,458405,0002,458
2020-10-092,5402,5402,4962,526291,1002,526
2020-10-082,5372,5842,5302,554441,7002,554
2020-10-072,4432,5492,4332,529320,4002,529
2020-10-062,4702,4982,4542,476234,6002,476
2020-10-052,4152,4642,3962,452318,6002,452
2020-10-022,4152,4432,3822,400507,5002,400
2020-09-302,4822,4882,4042,405499,7002,405
2020-09-292,3852,4602,3692,432678,0002,432
2020-09-282,3262,3682,3172,367296,3002,367
2020-09-252,2752,3242,2702,306337,8002,306
2020-09-242,3102,3162,2442,250317,2002,250
2020-09-232,3582,3652,3162,334522,8002,334
2020-09-182,3252,3562,3112,339327,4002,339
2020-09-172,3642,3812,3372,340303,2002,340
2020-09-162,3932,3932,3382,364474,7002,364
2020-09-152,4132,4172,3882,410231,2002,410
2020-09-142,4282,4652,4212,432299,8002,432
2020-09-112,4102,4192,3862,401321,4002,401
2020-09-102,4002,4092,3752,408225,5002,408
2020-09-092,3602,3952,3322,383333,1002,383
2020-09-082,3762,3972,3632,393149,8002,393
2020-09-072,3352,3972,3322,376217,4002,376
2020-09-042,3222,3482,3092,338186,9002,338
2020-09-032,3662,3662,3142,340317,1002,340
2020-09-022,3132,3222,2902,316332,8002,316
2020-09-012,3022,3382,2902,332277,9002,332
2020-08-312,3252,3462,2852,315656,9002,315
2020-08-282,3112,3762,2772,310485,3002,310
2020-08-272,3002,3042,2672,298373,4002,298
2020-08-262,2652,2932,2522,289278,4002,289
2020-08-252,2972,3042,2592,279367,9002,279
2020-08-242,2472,2572,2202,247295,5002,247
2020-08-212,2682,2902,2442,259271,8002,259
2020-08-202,2682,2732,2282,233244,0002,233
2020-08-192,2912,2912,2522,276319,2002,276
2020-08-182,2962,2962,2602,273123,4002,273
2020-08-172,3072,3152,2682,276182,7002,276
2020-08-142,3272,3362,2942,317247,4002,317
2020-08-132,3462,3682,3302,355342,2002,355
2020-08-122,2682,3282,2682,321345,8002,321
2020-08-112,1912,2622,1742,258372,9002,258
2020-08-072,1402,1642,1322,141215,9002,141
2020-08-062,1292,1662,1202,142327,3002,142
2020-08-052,0442,1292,0192,115549,8002,115
2020-08-042,0232,0482,0062,037580,1002,037
2020-08-032,0212,0261,9271,988908,2001,988
2020-07-312,0002,1351,9232,044683,1002,044
2020-07-302,1112,1112,0222,027393,0002,027
2020-07-292,1322,1362,0972,099332,4002,099
2020-07-282,1502,1682,1312,147291,6002,147
2020-07-272,0792,1422,0592,138295,0002,138
2020-07-222,1002,1402,0992,103169,1002,103
2020-07-212,0752,1092,0712,101414,8002,101
2020-07-202,1532,1532,1212,134245,3002,134
2020-07-172,1672,1782,1412,163193,2002,163
2020-07-162,1572,2032,1512,166463,7002,166
2020-07-152,1952,2382,1902,207323,3002,207
2020-07-142,1832,1852,1402,155254,8002,155
2020-07-132,1672,1942,1502,186258,4002,186
2020-07-102,1412,1482,1012,102260,2002,102
2020-07-092,1352,1522,1052,121277,9002,121
2020-07-082,1932,2072,1622,162255,5002,162
2020-07-072,2502,2522,1922,212210,0002,212
2020-07-062,1872,2522,1872,250145,0002,250
2020-07-032,2182,2182,1642,189158,1002,189
2020-07-022,1782,1922,1442,172305,8002,172
2020-07-012,2542,2542,1732,182288,8002,182
2020-06-302,3002,3182,2402,242330,6002,242
2020-06-292,2482,2502,2202,231224,0002,231
2020-06-262,2802,2982,2602,280210,1002,280
2020-06-252,2422,2582,2212,245210,5002,245
2020-06-242,3002,3222,2832,288388,5002,288
2020-06-232,2692,3032,2422,281208,4002,281
2020-06-222,2702,2702,2302,245224,2002,245
2020-06-192,3082,3492,2412,249584,6002,249
2020-06-182,3002,3242,2642,308326,4002,308
2020-06-172,3382,3602,3132,329368,1002,329
2020-06-162,2732,3362,2702,326388,7002,326
2020-06-152,2792,3102,2232,223240,4002,223
2020-06-122,2242,2932,2002,279433,7002,279
2020-06-112,4002,4372,3322,335318,2002,335
2020-06-102,4042,4632,4042,441281,4002,441
2020-06-092,4512,4792,4122,454444,3002,454
2020-06-082,4832,4912,4422,470396,7002,470
2020-06-052,4102,4522,4012,449285,8002,449
2020-06-042,4622,4622,3872,411427,4002,411
2020-06-032,4112,4582,3972,438580,3002,438
2020-06-022,3342,3762,3032,361505,0002,361
2020-06-012,3032,3262,2872,321362,0002,321
2020-05-292,3312,3462,2942,303789,9002,303
2020-05-282,3782,3852,3032,360731,5002,360
2020-05-272,3702,3772,2922,318879,0002,318
2020-05-262,2842,3342,2652,318509,2002,318
2020-05-252,2732,2752,2232,271339,0002,271
2020-05-222,1812,2092,1642,199389,1002,199
2020-05-212,2192,2492,2042,204485,1002,204
2020-05-202,2052,2252,1702,171553,8002,171
2020-05-192,1492,2462,1332,227785,6002,227
2020-05-181,9902,0721,9792,060432,6002,060
2020-05-152,0292,0441,9361,982516,0001,982
2020-05-142,0672,0671,9751,975552,4001,975
2020-05-132,0932,1202,0562,107570,1002,107
2020-05-122,1262,1372,0992,115560,6002,115
2020-05-112,0492,1332,0342,116589,6002,116
2020-05-081,9292,0501,8932,012629,1002,012
2020-05-071,9872,0021,9021,914718,2001,914
2020-05-011,9972,0381,9552,007595,9002,007
2020-04-301,9792,0681,9532,014542,0002,014
2020-04-281,8981,9261,8651,882439,3001,882
2020-04-271,8741,9021,8491,898233,3001,898
2020-04-241,8831,9001,8591,874369,3001,874
2020-04-231,7591,8701,7551,865543,3001,865
2020-04-221,8061,8061,7441,775303,0001,775
2020-04-211,7851,8161,7701,791320,9001,791
2020-04-201,8521,8551,8151,824245,7001,824
2020-04-171,7801,8751,7781,864387,3001,864
2020-04-161,7471,7851,7281,776323,8001,776
2020-04-151,8451,8481,7691,792501,7001,792
2020-04-141,8011,8491,7781,837460,1001,837
2020-04-131,8691,8781,8261,826211,7001,826
2020-04-101,8741,9111,8341,898312,6001,898
2020-04-091,8091,8671,7831,861362,8001,861
2020-04-081,7741,8191,7121,804565,9001,804
2020-04-071,7501,7941,6931,753442,1001,753
2020-04-061,6411,7091,6041,691290,1001,691
2020-04-031,6941,7311,6161,641317,0001,641
2020-04-021,7531,8171,7071,711333,9001,711
2020-04-011,8271,8501,7601,778303,1001,778
2020-03-311,9361,9701,8491,854439,5001,854
2020-03-301,8991,9351,8461,934342,8001,934
2020-03-272,0222,0301,9131,995595,7001,995
2020-03-261,9471,9981,9351,942556,4001,942
2020-03-251,8841,9701,8191,970519,8001,970
2020-03-241,7141,7691,6881,757717,3001,757
2020-03-231,7771,7791,6051,687733,1001,687
2020-03-191,7081,8431,6801,763700,6001,763
2020-03-181,7441,8031,6691,675764,4001,675
2020-03-171,6971,8001,6571,782732,7001,782
2020-03-161,8161,8481,7171,723417,5001,723
2020-03-131,6881,8501,6881,787522,1001,787
2020-03-121,9651,9751,8611,888441,1001,888
2020-03-112,0042,0501,9952,010424,0002,010
2020-03-101,9472,0121,8841,999336,2001,999
2020-03-092,0472,0571,9601,987354,4001,987
2020-03-062,1652,1722,1012,117312,8002,117
2020-03-052,2642,2642,2092,215293,3002,215
2020-03-042,2272,2642,2082,248277,0002,248
2020-03-032,3492,3562,2662,266400,4002,266
2020-03-022,2372,3342,2092,294441,2002,294
2020-02-282,3112,3322,2582,306845,5002,306
2020-02-272,3702,4062,3612,361449,0002,361
2020-02-262,3842,4002,3372,392376,3002,392
2020-02-252,4352,4602,4122,429433,8002,429
2020-02-212,5172,5492,5072,535401,2002,535
2020-02-202,5022,5202,4782,501395,6002,501
2020-02-192,4662,4762,4372,459411,5002,459
2020-02-182,4732,4862,4312,457233,4002,457
2020-02-172,4512,4772,4322,473164,0002,473
2020-02-142,4732,4962,4602,488261,5002,488
2020-02-132,4682,4852,4442,473244,8002,473
2020-02-122,4572,4612,4192,453470,9002,453
2020-02-102,4632,5142,4632,482363,2002,482
2020-02-072,4622,4752,4402,471537,8002,471
2020-02-062,4272,4572,3982,438378,0002,438
2020-02-052,3772,3962,3662,378318,9002,378
2020-02-042,3542,3732,3222,373491,5002,373
2020-02-032,3172,3582,3032,319846,0002,319
2020-01-312,4702,5432,4652,521695,8002,521
2020-01-302,5272,5272,4592,472457,1002,472
2020-01-292,5402,5462,5152,537276,5002,537
2020-01-282,5152,5422,5102,532345,3002,532
2020-01-272,5452,5932,5012,571359,0002,571
2020-01-242,6672,6672,6292,646416,8002,646
2020-01-232,6952,7012,6702,690346,5002,690
2020-01-222,6782,7322,6742,732376,6002,732
2020-01-212,7402,7432,7062,714284,0002,714
2020-01-202,7532,7792,7472,769160,7002,769
2020-01-172,7212,7622,7172,762326,4002,762
2020-01-162,7662,7852,7012,709397,2002,709
2020-01-152,7432,7652,7272,753248,0002,753
2020-01-142,7982,7982,7502,758329,1002,758
2020-01-102,7782,7782,7332,748318,6002,748
2020-01-092,7742,7742,7422,750229,9002,750
2020-01-082,7092,7282,6742,714216,2002,714
2020-01-072,7102,7582,7072,752243,6002,752
2020-01-062,6962,7092,6712,705341,7002,705

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