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
2020-12-30	3,040	3,040	2,985	2,995	217,300	2,995
2020-12-29	3,040	3,065	3,020	3,050	177,800	3,050
2020-12-28	3,020	3,060	3,000	3,030	197,400	3,030
2020-12-25	2,939	3,025	2,939	3,020	219,600	3,020
2020-12-24	2,920	2,968	2,909	2,941	227,300	2,941
2020-12-23	2,994	3,005	2,910	2,914	272,200	2,914
2020-12-22	2,991	3,020	2,963	2,994	183,400	2,994
2020-12-21	3,010	3,035	2,980	3,015	247,600	3,015
2020-12-18	2,981	3,025	2,971	3,015	253,500	3,015
2020-12-17	3,045	3,045	2,998	3,010	233,000	3,010
2020-12-16	3,070	3,080	2,983	3,035	281,000	3,035
2020-12-15	3,000	3,050	2,996	3,030	188,300	3,030
2020-12-14	2,949	3,065	2,944	3,015	352,800	3,015
2020-12-11	2,883	2,956	2,867	2,940	508,500	2,940
2020-12-10	2,920	2,920	2,846	2,853	539,100	2,853
2020-12-09	2,906	2,993	2,906	2,937	337,000	2,937
2020-12-08	2,873	2,918	2,865	2,897	303,000	2,897
2020-12-07	2,995	2,998	2,895	2,895	555,900	2,895
2020-12-04	2,853	2,895	2,851	2,895	292,100	2,895
2020-12-03	2,892	2,921	2,835	2,897	487,200	2,897
2020-12-02	2,889	2,910	2,864	2,888	412,200	2,888
2020-12-01	2,882	2,882	2,833	2,866	394,100	2,866
2020-11-30	2,995	2,995	2,832	2,832	757,900	2,832
2020-11-27	2,935	2,991	2,919	2,973	410,500	2,973
2020-11-26	2,904	2,930	2,857	2,925	226,700	2,925
2020-11-25	2,925	2,968	2,897	2,902	335,900	2,902
2020-11-24	2,903	2,916	2,879	2,883	240,100	2,883
2020-11-20	2,806	2,866	2,800	2,861	231,200	2,861
2020-11-19	2,855	2,874	2,790	2,828	368,900	2,828
2020-11-18	2,844	2,867	2,810	2,846	277,800	2,846
2020-11-17	2,900	2,900	2,869	2,880	238,000	2,880
2020-11-16	2,901	2,929	2,881	2,926	410,300	2,926
2020-11-13	2,822	2,885	2,812	2,848	596,500	2,848
2020-11-12	2,848	2,849	2,782	2,806	410,800	2,806
2020-11-11	2,850	2,885	2,818	2,880	693,800	2,880
2020-11-10	2,849	2,874	2,765	2,774	852,100	2,774
2020-11-09	2,650	2,686	2,638	2,670	469,000	2,670
2020-11-06	2,567	2,622	2,523	2,611	467,800	2,611
2020-11-05	2,567	2,578	2,518	2,538	785,100	2,538
2020-11-04	2,686	2,687	2,564	2,605	714,300	2,605
2020-11-02	2,645	2,687	2,617	2,649	595,700	2,649
2020-10-30	2,842	2,872	2,614	2,638	1,069,700	2,638
2020-10-29	2,626	2,750	2,604	2,692	966,300	2,692
2020-10-28	2,586	2,670	2,571	2,637	497,100	2,637
2020-10-27	2,672	2,674	2,603	2,621	539,400	2,621
2020-10-26	2,634	2,663	2,623	2,645	394,400	2,645
2020-10-23	2,607	2,647	2,598	2,632	528,800	2,632
2020-10-22	2,519	2,577	2,510	2,561	371,200	2,561
2020-10-21	2,463	2,556	2,463	2,547	425,900	2,547
2020-10-20	2,456	2,477	2,434	2,458	417,800	2,458
2020-10-19	2,420	2,479	2,414	2,454	386,200	2,454
2020-10-16	2,418	2,446	2,406	2,415	262,900	2,415
2020-10-15	2,387	2,432	2,381	2,401	289,600	2,401
2020-10-14	2,431	2,431	2,374	2,396	464,900	2,396
2020-10-13	2,457	2,458	2,397	2,450	481,100	2,450
2020-10-12	2,519	2,519	2,443	2,458	405,000	2,458
2020-10-09	2,540	2,540	2,496	2,526	291,100	2,526
2020-10-08	2,537	2,584	2,530	2,554	441,700	2,554
2020-10-07	2,443	2,549	2,433	2,529	320,400	2,529
2020-10-06	2,470	2,498	2,454	2,476	234,600	2,476
2020-10-05	2,415	2,464	2,396	2,452	318,600	2,452
2020-10-02	2,415	2,443	2,382	2,400	507,500	2,400
2020-09-30	2,482	2,488	2,404	2,405	499,700	2,405
2020-09-29	2,385	2,460	2,369	2,432	678,000	2,432
2020-09-28	2,326	2,368	2,317	2,367	296,300	2,367
2020-09-25	2,275	2,324	2,270	2,306	337,800	2,306
2020-09-24	2,310	2,316	2,244	2,250	317,200	2,250
2020-09-23	2,358	2,365	2,316	2,334	522,800	2,334
2020-09-18	2,325	2,356	2,311	2,339	327,400	2,339
2020-09-17	2,364	2,381	2,337	2,340	303,200	2,340
2020-09-16	2,393	2,393	2,338	2,364	474,700	2,364
2020-09-15	2,413	2,417	2,388	2,410	231,200	2,410
2020-09-14	2,428	2,465	2,421	2,432	299,800	2,432
2020-09-11	2,410	2,419	2,386	2,401	321,400	2,401
2020-09-10	2,400	2,409	2,375	2,408	225,500	2,408
2020-09-09	2,360	2,395	2,332	2,383	333,100	2,383
2020-09-08	2,376	2,397	2,363	2,393	149,800	2,393
2020-09-07	2,335	2,397	2,332	2,376	217,400	2,376
2020-09-04	2,322	2,348	2,309	2,338	186,900	2,338
2020-09-03	2,366	2,366	2,314	2,340	317,100	2,340
2020-09-02	2,313	2,322	2,290	2,316	332,800	2,316
2020-09-01	2,302	2,338	2,290	2,332	277,900	2,332
2020-08-31	2,325	2,346	2,285	2,315	656,900	2,315
2020-08-28	2,311	2,376	2,277	2,310	485,300	2,310
2020-08-27	2,300	2,304	2,267	2,298	373,400	2,298
2020-08-26	2,265	2,293	2,252	2,289	278,400	2,289
2020-08-25	2,297	2,304	2,259	2,279	367,900	2,279
2020-08-24	2,247	2,257	2,220	2,247	295,500	2,247
2020-08-21	2,268	2,290	2,244	2,259	271,800	2,259
2020-08-20	2,268	2,273	2,228	2,233	244,000	2,233
2020-08-19	2,291	2,291	2,252	2,276	319,200	2,276
2020-08-18	2,296	2,296	2,260	2,273	123,400	2,273
2020-08-17	2,307	2,315	2,268	2,276	182,700	2,276
2020-08-14	2,327	2,336	2,294	2,317	247,400	2,317
2020-08-13	2,346	2,368	2,330	2,355	342,200	2,355
2020-08-12	2,268	2,328	2,268	2,321	345,800	2,321
2020-08-11	2,191	2,262	2,174	2,258	372,900	2,258
2020-08-07	2,140	2,164	2,132	2,141	215,900	2,141
2020-08-06	2,129	2,166	2,120	2,142	327,300	2,142
2020-08-05	2,044	2,129	2,019	2,115	549,800	2,115
2020-08-04	2,023	2,048	2,006	2,037	580,100	2,037
2020-08-03	2,021	2,026	1,927	1,988	908,200	1,988
2020-07-31	2,000	2,135	1,923	2,044	683,100	2,044
2020-07-30	2,111	2,111	2,022	2,027	393,000	2,027
2020-07-29	2,132	2,136	2,097	2,099	332,400	2,099
2020-07-28	2,150	2,168	2,131	2,147	291,600	2,147
2020-07-27	2,079	2,142	2,059	2,138	295,000	2,138
2020-07-22	2,100	2,140	2,099	2,103	169,100	2,103
2020-07-21	2,075	2,109	2,071	2,101	414,800	2,101
2020-07-20	2,153	2,153	2,121	2,134	245,300	2,134
2020-07-17	2,167	2,178	2,141	2,163	193,200	2,163
2020-07-16	2,157	2,203	2,151	2,166	463,700	2,166
2020-07-15	2,195	2,238	2,190	2,207	323,300	2,207
2020-07-14	2,183	2,185	2,140	2,155	254,800	2,155
2020-07-13	2,167	2,194	2,150	2,186	258,400	2,186
2020-07-10	2,141	2,148	2,101	2,102	260,200	2,102
2020-07-09	2,135	2,152	2,105	2,121	277,900	2,121
2020-07-08	2,193	2,207	2,162	2,162	255,500	2,162
2020-07-07	2,250	2,252	2,192	2,212	210,000	2,212
2020-07-06	2,187	2,252	2,187	2,250	145,000	2,250
2020-07-03	2,218	2,218	2,164	2,189	158,100	2,189
2020-07-02	2,178	2,192	2,144	2,172	305,800	2,172
2020-07-01	2,254	2,254	2,173	2,182	288,800	2,182
2020-06-30	2,300	2,318	2,240	2,242	330,600	2,242
2020-06-29	2,248	2,250	2,220	2,231	224,000	2,231
2020-06-26	2,280	2,298	2,260	2,280	210,100	2,280
2020-06-25	2,242	2,258	2,221	2,245	210,500	2,245
2020-06-24	2,300	2,322	2,283	2,288	388,500	2,288
2020-06-23	2,269	2,303	2,242	2,281	208,400	2,281
2020-06-22	2,270	2,270	2,230	2,245	224,200	2,245
2020-06-19	2,308	2,349	2,241	2,249	584,600	2,249
2020-06-18	2,300	2,324	2,264	2,308	326,400	2,308
2020-06-17	2,338	2,360	2,313	2,329	368,100	2,329
2020-06-16	2,273	2,336	2,270	2,326	388,700	2,326
2020-06-15	2,279	2,310	2,223	2,223	240,400	2,223
2020-06-12	2,224	2,293	2,200	2,279	433,700	2,279
2020-06-11	2,400	2,437	2,332	2,335	318,200	2,335
2020-06-10	2,404	2,463	2,404	2,441	281,400	2,441
2020-06-09	2,451	2,479	2,412	2,454	444,300	2,454
2020-06-08	2,483	2,491	2,442	2,470	396,700	2,470
2020-06-05	2,410	2,452	2,401	2,449	285,800	2,449
2020-06-04	2,462	2,462	2,387	2,411	427,400	2,411
2020-06-03	2,411	2,458	2,397	2,438	580,300	2,438
2020-06-02	2,334	2,376	2,303	2,361	505,000	2,361
2020-06-01	2,303	2,326	2,287	2,321	362,000	2,321
2020-05-29	2,331	2,346	2,294	2,303	789,900	2,303
2020-05-28	2,378	2,385	2,303	2,360	731,500	2,360
2020-05-27	2,370	2,377	2,292	2,318	879,000	2,318
2020-05-26	2,284	2,334	2,265	2,318	509,200	2,318
2020-05-25	2,273	2,275	2,223	2,271	339,000	2,271
2020-05-22	2,181	2,209	2,164	2,199	389,100	2,199
2020-05-21	2,219	2,249	2,204	2,204	485,100	2,204
2020-05-20	2,205	2,225	2,170	2,171	553,800	2,171
2020-05-19	2,149	2,246	2,133	2,227	785,600	2,227
2020-05-18	1,990	2,072	1,979	2,060	432,600	2,060
2020-05-15	2,029	2,044	1,936	1,982	516,000	1,982
2020-05-14	2,067	2,067	1,975	1,975	552,400	1,975
2020-05-13	2,093	2,120	2,056	2,107	570,100	2,107
2020-05-12	2,126	2,137	2,099	2,115	560,600	2,115
2020-05-11	2,049	2,133	2,034	2,116	589,600	2,116
2020-05-08	1,929	2,050	1,893	2,012	629,100	2,012
2020-05-07	1,987	2,002	1,902	1,914	718,200	1,914
2020-05-01	1,997	2,038	1,955	2,007	595,900	2,007
2020-04-30	1,979	2,068	1,953	2,014	542,000	2,014
2020-04-28	1,898	1,926	1,865	1,882	439,300	1,882
2020-04-27	1,874	1,902	1,849	1,898	233,300	1,898
2020-04-24	1,883	1,900	1,859	1,874	369,300	1,874
2020-04-23	1,759	1,870	1,755	1,865	543,300	1,865
2020-04-22	1,806	1,806	1,744	1,775	303,000	1,775
2020-04-21	1,785	1,816	1,770	1,791	320,900	1,791
2020-04-20	1,852	1,855	1,815	1,824	245,700	1,824
2020-04-17	1,780	1,875	1,778	1,864	387,300	1,864
2020-04-16	1,747	1,785	1,728	1,776	323,800	1,776
2020-04-15	1,845	1,848	1,769	1,792	501,700	1,792
2020-04-14	1,801	1,849	1,778	1,837	460,100	1,837
2020-04-13	1,869	1,878	1,826	1,826	211,700	1,826
2020-04-10	1,874	1,911	1,834	1,898	312,600	1,898
2020-04-09	1,809	1,867	1,783	1,861	362,800	1,861
2020-04-08	1,774	1,819	1,712	1,804	565,900	1,804
2020-04-07	1,750	1,794	1,693	1,753	442,100	1,753
2020-04-06	1,641	1,709	1,604	1,691	290,100	1,691
2020-04-03	1,694	1,731	1,616	1,641	317,000	1,641
2020-04-02	1,753	1,817	1,707	1,711	333,900	1,711
2020-04-01	1,827	1,850	1,760	1,778	303,100	1,778
2020-03-31	1,936	1,970	1,849	1,854	439,500	1,854
2020-03-30	1,899	1,935	1,846	1,934	342,800	1,934
2020-03-27	2,022	2,030	1,913	1,995	595,700	1,995
2020-03-26	1,947	1,998	1,935	1,942	556,400	1,942
2020-03-25	1,884	1,970	1,819	1,970	519,800	1,970
2020-03-24	1,714	1,769	1,688	1,757	717,300	1,757
2020-03-23	1,777	1,779	1,605	1,687	733,100	1,687
2020-03-19	1,708	1,843	1,680	1,763	700,600	1,763
2020-03-18	1,744	1,803	1,669	1,675	764,400	1,675
2020-03-17	1,697	1,800	1,657	1,782	732,700	1,782
2020-03-16	1,816	1,848	1,717	1,723	417,500	1,723
2020-03-13	1,688	1,850	1,688	1,787	522,100	1,787
2020-03-12	1,965	1,975	1,861	1,888	441,100	1,888
2020-03-11	2,004	2,050	1,995	2,010	424,000	2,010
2020-03-10	1,947	2,012	1,884	1,999	336,200	1,999
2020-03-09	2,047	2,057	1,960	1,987	354,400	1,987
2020-03-06	2,165	2,172	2,101	2,117	312,800	2,117
2020-03-05	2,264	2,264	2,209	2,215	293,300	2,215
2020-03-04	2,227	2,264	2,208	2,248	277,000	2,248
2020-03-03	2,349	2,356	2,266	2,266	400,400	2,266
2020-03-02	2,237	2,334	2,209	2,294	441,200	2,294
2020-02-28	2,311	2,332	2,258	2,306	845,500	2,306
2020-02-27	2,370	2,406	2,361	2,361	449,000	2,361
2020-02-26	2,384	2,400	2,337	2,392	376,300	2,392
2020-02-25	2,435	2,460	2,412	2,429	433,800	2,429
2020-02-21	2,517	2,549	2,507	2,535	401,200	2,535
2020-02-20	2,502	2,520	2,478	2,501	395,600	2,501
2020-02-19	2,466	2,476	2,437	2,459	411,500	2,459
2020-02-18	2,473	2,486	2,431	2,457	233,400	2,457
2020-02-17	2,451	2,477	2,432	2,473	164,000	2,473
2020-02-14	2,473	2,496	2,460	2,488	261,500	2,488
2020-02-13	2,468	2,485	2,444	2,473	244,800	2,473
2020-02-12	2,457	2,461	2,419	2,453	470,900	2,453
2020-02-10	2,463	2,514	2,463	2,482	363,200	2,482
2020-02-07	2,462	2,475	2,440	2,471	537,800	2,471
2020-02-06	2,427	2,457	2,398	2,438	378,000	2,438
2020-02-05	2,377	2,396	2,366	2,378	318,900	2,378
2020-02-04	2,354	2,373	2,322	2,373	491,500	2,373
2020-02-03	2,317	2,358	2,303	2,319	846,000	2,319
2020-01-31	2,470	2,543	2,465	2,521	695,800	2,521
2020-01-30	2,527	2,527	2,459	2,472	457,100	2,472
2020-01-29	2,540	2,546	2,515	2,537	276,500	2,537
2020-01-28	2,515	2,542	2,510	2,532	345,300	2,532
2020-01-27	2,545	2,593	2,501	2,571	359,000	2,571
2020-01-24	2,667	2,667	2,629	2,646	416,800	2,646
2020-01-23	2,695	2,701	2,670	2,690	346,500	2,690
2020-01-22	2,678	2,732	2,674	2,732	376,600	2,732
2020-01-21	2,740	2,743	2,706	2,714	284,000	2,714
2020-01-20	2,753	2,779	2,747	2,769	160,700	2,769
2020-01-17	2,721	2,762	2,717	2,762	326,400	2,762
2020-01-16	2,766	2,785	2,701	2,709	397,200	2,709
2020-01-15	2,743	2,765	2,727	2,753	248,000	2,753
2020-01-14	2,798	2,798	2,750	2,758	329,100	2,758
2020-01-10	2,778	2,778	2,733	2,748	318,600	2,748
2020-01-09	2,774	2,774	2,742	2,750	229,900	2,750
2020-01-08	2,709	2,728	2,674	2,714	216,200	2,714
2020-01-07	2,710	2,758	2,707	2,752	243,600	2,752
2020-01-06	2,696	2,709	2,671	2,705	341,700	2,705

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