7282 豊田合成(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,498	2,520	2,484	2,502	202,300	2,502
2021-12-29	2,481	2,508	2,476	2,501	241,700	2,501
2021-12-28	2,485	2,498	2,462	2,496	321,500	2,496
2021-12-27	2,453	2,477	2,453	2,466	305,800	2,466
2021-12-24	2,430	2,466	2,422	2,461	229,900	2,461
2021-12-23	2,370	2,413	2,362	2,413	292,300	2,413
2021-12-22	2,362	2,376	2,331	2,358	337,200	2,358
2021-12-21	2,367	2,377	2,342	2,349	316,100	2,349
2021-12-20	2,395	2,397	2,325	2,341	378,100	2,341
2021-12-17	2,447	2,464	2,422	2,426	490,600	2,426
2021-12-16	2,441	2,457	2,428	2,441	230,900	2,441
2021-12-15	2,406	2,435	2,404	2,418	273,800	2,418
2021-12-14	2,401	2,417	2,394	2,402	185,900	2,402
2021-12-13	2,455	2,468	2,399	2,408	250,900	2,408
2021-12-10	2,413	2,452	2,413	2,434	245,300	2,434
2021-12-09	2,450	2,462	2,417	2,421	333,000	2,421
2021-12-08	2,493	2,496	2,449	2,469	435,800	2,469
2021-12-07	2,373	2,459	2,373	2,450	617,700	2,450
2021-12-06	2,352	2,378	2,337	2,343	260,500	2,343
2021-12-03	2,315	2,355	2,302	2,351	299,000	2,351
2021-12-02	2,299	2,331	2,281	2,307	306,100	2,307
2021-12-01	2,269	2,328	2,256	2,311	392,700	2,311
2021-11-30	2,317	2,340	2,268	2,269	841,800	2,269
2021-11-29	2,330	2,330	2,274	2,278	485,500	2,278
2021-11-26	2,420	2,422	2,355	2,371	314,600	2,371
2021-11-25	2,417	2,430	2,399	2,401	159,900	2,401
2021-11-24	2,443	2,471	2,415	2,419	389,300	2,419
2021-11-22	2,441	2,448	2,400	2,418	463,300	2,418
2021-11-19	2,442	2,469	2,411	2,463	410,500	2,463
2021-11-18	2,428	2,474	2,414	2,459	599,400	2,459
2021-11-17	2,463	2,484	2,456	2,461	870,400	2,461
2021-11-16	2,444	2,490	2,440	2,462	1,085,700	2,462
2021-11-15	2,398	2,417	2,384	2,411	546,200	2,411
2021-11-12	2,329	2,380	2,329	2,363	308,200	2,363
2021-11-11	2,311	2,336	2,302	2,314	190,300	2,314
2021-11-10	2,356	2,364	2,295	2,308	352,000	2,308
2021-11-09	2,373	2,387	2,341	2,341	349,100	2,341
2021-11-08	2,318	2,369	2,302	2,358	539,000	2,358
2021-11-05	2,299	2,312	2,283	2,297	482,200	2,297
2021-11-04	2,302	2,325	2,242	2,325	855,000	2,325
2021-11-02	2,337	2,339	2,242	2,247	760,300	2,247
2021-11-01	2,395	2,397	2,294	2,337	700,100	2,337
2021-10-29	2,372	2,375	2,278	2,321	917,600	2,321
2021-10-28	2,349	2,382	2,336	2,372	686,300	2,372
2021-10-27	2,324	2,346	2,308	2,341	326,100	2,341
2021-10-26	2,332	2,352	2,317	2,330	312,800	2,330
2021-10-25	2,295	2,331	2,288	2,305	411,100	2,305
2021-10-22	2,285	2,323	2,274	2,305	311,400	2,305
2021-10-21	2,331	2,340	2,303	2,304	394,300	2,304
2021-10-20	2,366	2,376	2,346	2,348	485,400	2,348
2021-10-19	2,371	2,380	2,344	2,346	611,300	2,346
2021-10-18	2,354	2,392	2,345	2,381	572,600	2,381
2021-10-15	2,314	2,336	2,313	2,330	429,100	2,330
2021-10-14	2,270	2,305	2,257	2,301	329,700	2,301
2021-10-13	2,281	2,312	2,261	2,279	437,900	2,279
2021-10-12	2,269	2,288	2,254	2,281	393,400	2,281
2021-10-11	2,219	2,274	2,214	2,270	532,200	2,270
2021-10-08	2,200	2,245	2,190	2,219	447,500	2,219
2021-10-07	2,151	2,177	2,144	2,164	377,000	2,164
2021-10-06	2,172	2,191	2,138	2,153	486,800	2,153
2021-10-05	2,148	2,154	2,123	2,143	376,400	2,143
2021-10-04	2,215	2,220	2,156	2,171	366,300	2,171
2021-10-01	2,212	2,221	2,174	2,181	439,100	2,181
2021-09-30	2,286	2,295	2,244	2,247	284,700	2,247
2021-09-29	2,283	2,289	2,259	2,286	492,300	2,286
2021-09-28	2,309	2,352	2,296	2,350	390,300	2,350
2021-09-27	2,303	2,313	2,294	2,304	297,100	2,304
2021-09-24	2,295	2,308	2,288	2,300	328,200	2,300
2021-09-22	2,289	2,289	2,245	2,245	435,200	2,245
2021-09-21	2,305	2,306	2,288	2,293	425,200	2,293
2021-09-17	2,345	2,352	2,332	2,347	419,100	2,347
2021-09-16	2,358	2,363	2,327	2,341	338,900	2,341
2021-09-15	2,355	2,362	2,327	2,342	390,200	2,342
2021-09-14	2,368	2,379	2,360	2,379	387,300	2,379
2021-09-13	2,317	2,353	2,310	2,353	392,900	2,353
2021-09-10	2,375	2,376	2,345	2,360	442,300	2,360
2021-09-09	2,371	2,385	2,345	2,354	429,200	2,354
2021-09-08	2,396	2,396	2,372	2,389	384,300	2,389
2021-09-07	2,385	2,392	2,355	2,389	405,100	2,389
2021-09-06	2,375	2,375	2,346	2,366	190,900	2,366
2021-09-03	2,335	2,355	2,316	2,351	345,000	2,351
2021-09-02	2,349	2,354	2,306	2,328	359,600	2,328
2021-09-01	2,311	2,361	2,311	2,361	357,700	2,361
2021-08-31	2,336	2,355	2,322	2,340	450,100	2,340
2021-08-30	2,315	2,349	2,311	2,343	451,700	2,343
2021-08-27	2,280	2,288	2,264	2,280	195,300	2,280
2021-08-26	2,298	2,301	2,275	2,280	230,500	2,280
2021-08-25	2,302	2,341	2,290	2,301	423,700	2,301
2021-08-24	2,293	2,311	2,285	2,307	386,900	2,307
2021-08-23	2,287	2,317	2,280	2,287	426,300	2,287
2021-08-20	2,308	2,315	2,230	2,233	547,700	2,233
2021-08-19	2,388	2,388	2,329	2,336	395,600	2,336
2021-08-18	2,362	2,418	2,359	2,405	284,900	2,405
2021-08-17	2,404	2,415	2,374	2,382	394,000	2,382
2021-08-16	2,422	2,426	2,388	2,404	377,800	2,404
2021-08-13	2,432	2,439	2,419	2,436	385,700	2,436
2021-08-12	2,498	2,504	2,451	2,454	428,700	2,454
2021-08-11	2,496	2,512	2,478	2,499	298,800	2,499
2021-08-10	2,477	2,507	2,463	2,474	455,500	2,474
2021-08-06	2,468	2,475	2,441	2,464	353,300	2,464
2021-08-05	2,505	2,517	2,471	2,481	413,000	2,481
2021-08-04	2,560	2,567	2,504	2,508	470,300	2,508
2021-08-03	2,591	2,606	2,535	2,557	440,000	2,557
2021-08-02	2,613	2,622	2,575	2,617	616,000	2,617
2021-07-30	2,580	2,662	2,510	2,563	881,100	2,563
2021-07-29	2,603	2,617	2,582	2,594	347,200	2,594
2021-07-28	2,622	2,629	2,585	2,591	192,900	2,591
2021-07-27	2,654	2,659	2,623	2,633	226,700	2,633
2021-07-26	2,659	2,663	2,633	2,649	241,400	2,649
2021-07-21	2,619	2,641	2,601	2,623	389,400	2,623
2021-07-20	2,568	2,580	2,552	2,562	339,900	2,562
2021-07-19	2,620	2,639	2,596	2,610	261,700	2,610
2021-07-16	2,682	2,714	2,666	2,682	446,800	2,682
2021-07-15	2,686	2,702	2,648	2,648	316,900	2,648
2021-07-14	2,684	2,699	2,665	2,679	293,400	2,679
2021-07-13	2,692	2,713	2,668	2,703	290,700	2,703
2021-07-12	2,660	2,661	2,630	2,645	231,300	2,645
2021-07-09	2,613	2,621	2,567	2,614	394,700	2,614
2021-07-08	2,700	2,715	2,663	2,663	334,800	2,663
2021-07-07	2,708	2,731	2,703	2,710	409,400	2,710
2021-07-06	2,759	2,767	2,740	2,756	209,400	2,756
2021-07-05	2,715	2,749	2,700	2,740	348,100	2,740
2021-07-02	2,735	2,740	2,703	2,722	230,900	2,722
2021-07-01	2,685	2,734	2,685	2,722	446,100	2,722
2021-06-30	2,791	2,802	2,732	2,735	297,000	2,735
2021-06-29	2,787	2,800	2,761	2,770	307,600	2,770
2021-06-28	2,775	2,825	2,766	2,822	446,200	2,822
2021-06-25	2,748	2,766	2,730	2,766	303,400	2,766
2021-06-24	2,724	2,752	2,712	2,744	383,300	2,744
2021-06-23	2,689	2,717	2,675	2,706	348,100	2,706
2021-06-22	2,705	2,713	2,669	2,707	507,600	2,707
2021-06-21	2,647	2,655	2,601	2,611	509,600	2,611
2021-06-18	2,770	2,770	2,684	2,695	647,000	2,695
2021-06-17	2,747	2,787	2,736	2,777	352,200	2,777
2021-06-16	2,720	2,776	2,715	2,748	363,000	2,748
2021-06-15	2,721	2,743	2,691	2,737	403,200	2,737
2021-06-14	2,772	2,780	2,717	2,722	416,200	2,722
2021-06-11	2,775	2,790	2,747	2,757	590,100	2,757
2021-06-10	2,762	2,814	2,751	2,793	551,200	2,793
2021-06-09	2,787	2,832	2,761	2,775	469,000	2,775
2021-06-08	2,711	2,796	2,707	2,777	679,000	2,777
2021-06-07	2,730	2,743	2,716	2,734	416,100	2,734
2021-06-04	2,705	2,726	2,661	2,726	718,000	2,726
2021-06-03	2,699	2,712	2,656	2,695	946,800	2,695
2021-06-02	2,782	2,793	2,692	2,705	1,273,800	2,705
2021-06-01	2,776	2,801	2,765	2,796	469,400	2,796
2021-05-31	2,803	2,836	2,781	2,788	417,500	2,788
2021-05-28	2,797	2,824	2,765	2,816	702,600	2,816
2021-05-27	2,754	2,809	2,741	2,768	6,233,200	2,768
2021-05-26	2,750	2,770	2,737	2,756	812,800	2,756
2021-05-25	2,751	2,779	2,725	2,751	627,200	2,751
2021-05-24	2,757	2,778	2,733	2,749	712,200	2,749
2021-05-21	2,716	2,757	2,703	2,741	654,000	2,741
2021-05-20	2,693	2,757	2,692	2,754	477,100	2,754
2021-05-19	2,722	2,752	2,676	2,709	671,000	2,709
2021-05-18	2,698	2,769	2,695	2,757	605,600	2,757
2021-05-17	2,725	2,731	2,667	2,677	543,900	2,677
2021-05-14	2,701	2,725	2,693	2,716	369,900	2,716
2021-05-13	2,622	2,699	2,620	2,679	408,600	2,679
2021-05-12	2,628	2,650	2,577	2,644	880,400	2,644
2021-05-11	2,727	2,734	2,672	2,678	531,400	2,678
2021-05-10	2,740	2,765	2,693	2,713	690,500	2,713
2021-05-07	2,740	2,752	2,708	2,713	546,700	2,713
2021-05-06	2,670	2,752	2,649	2,750	807,300	2,750
2021-04-30	2,779	2,796	2,659	2,670	814,800	2,670
2021-04-28	2,781	2,898	2,700	2,764	1,568,900	2,764
2021-04-27	2,720	2,783	2,696	2,731	574,400	2,731
2021-04-26	2,725	2,758	2,706	2,740	463,400	2,740
2021-04-23	2,714	2,714	2,685	2,702	482,300	2,702
2021-04-22	2,741	2,751	2,690	2,736	387,900	2,736
2021-04-21	2,748	2,765	2,676	2,691	616,000	2,691
2021-04-20	2,882	2,904	2,812	2,825	443,100	2,825
2021-04-19	2,875	2,904	2,867	2,899	199,700	2,899
2021-04-16	2,861	2,880	2,851	2,875	269,700	2,875
2021-04-15	2,909	2,915	2,865	2,871	285,000	2,871
2021-04-14	2,921	2,921	2,859	2,872	314,800	2,872
2021-04-13	2,884	2,977	2,858	2,954	591,900	2,954
2021-04-12	2,850	2,882	2,849	2,859	323,800	2,859
2021-04-09	2,901	2,906	2,831	2,838	443,600	2,838
2021-04-08	2,865	2,897	2,857	2,880	536,100	2,880
2021-04-07	2,888	2,915	2,857	2,887	576,600	2,887
2021-04-06	2,933	2,947	2,852	2,888	542,100	2,888
2021-04-05	2,890	2,958	2,879	2,950	475,400	2,950
2021-04-02	2,813	2,856	2,803	2,853	401,700	2,853
2021-04-01	2,941	2,944	2,849	2,856	369,600	2,856
2021-03-31	2,937	2,971	2,905	2,908	473,200	2,908
2021-03-30	2,913	2,948	2,867	2,941	356,000	2,941
2021-03-29	2,911	2,949	2,881	2,927	435,900	2,927
2021-03-26	2,985	3,005	2,934	2,942	375,800	2,942
2021-03-25	2,880	2,932	2,876	2,919	265,500	2,919
2021-03-24	2,858	2,896	2,825	2,876	626,100	2,876
2021-03-23	2,966	2,974	2,919	2,919	287,200	2,919
2021-03-22	3,085	3,090	2,981	2,987	505,700	2,987
2021-03-19	2,998	3,115	2,984	3,095	519,600	3,095
2021-03-18	3,000	3,020	2,972	3,005	362,300	3,005
2021-03-17	2,951	2,970	2,924	2,958	280,700	2,958
2021-03-16	2,990	3,010	2,977	3,000	323,100	3,000
2021-03-15	2,981	3,015	2,962	3,015	376,100	3,015
2021-03-12	2,943	2,950	2,905	2,931	427,700	2,931
2021-03-11	2,930	2,953	2,888	2,924	603,300	2,924
2021-03-10	2,924	2,928	2,853	2,915	341,000	2,915
2021-03-09	2,932	2,932	2,887	2,924	231,600	2,924
2021-03-08	2,911	2,919	2,850	2,866	329,400	2,866
2021-03-05	2,801	2,836	2,754	2,836	262,300	2,836
2021-03-04	2,776	2,819	2,756	2,812	271,400	2,812
2021-03-03	2,800	2,820	2,752	2,784	409,600	2,784
2021-03-02	2,845	2,869	2,784	2,800	271,600	2,800
2021-03-01	2,840	2,893	2,803	2,847	375,800	2,847
2021-02-26	2,819	2,819	2,753	2,761	616,500	2,761
2021-02-25	2,876	2,884	2,837	2,838	331,300	2,838
2021-02-24	2,868	2,869	2,805	2,805	449,300	2,805
2021-02-22	2,851	2,877	2,843	2,856	266,900	2,856
2021-02-19	2,861	2,883	2,802	2,829	337,500	2,829
2021-02-18	2,964	2,968	2,897	2,906	309,800	2,906
2021-02-17	2,975	2,981	2,911	2,914	298,000	2,914
2021-02-16	3,020	3,035	2,962	2,985	236,700	2,985
2021-02-15	3,030	3,045	2,985	3,015	204,300	3,015
2021-02-12	3,055	3,060	3,020	3,035	172,300	3,035
2021-02-10	2,928	3,065	2,928	3,045	580,000	3,045
2021-02-09	2,983	2,993	2,878	2,914	335,200	2,914
2021-02-08	2,977	3,005	2,967	3,000	387,800	3,000
2021-02-05	3,030	3,065	2,927	2,942	408,700	2,942
2021-02-04	3,000	3,040	2,975	3,010	503,100	3,010
2021-02-03	2,995	3,075	2,950	2,976	858,800	2,976
2021-02-02	2,924	3,085	2,820	3,065	1,045,400	3,065
2021-02-01	2,741	2,867	2,741	2,861	256,200	2,861
2021-01-29	2,790	2,829	2,754	2,757	324,600	2,757
2021-01-28	2,757	2,812	2,741	2,803	457,300	2,803
2021-01-27	2,838	2,879	2,813	2,857	276,400	2,857
2021-01-26	2,785	2,841	2,776	2,835	301,200	2,835
2021-01-25	2,855	2,855	2,768	2,794	438,400	2,794
2021-01-22	2,822	2,855	2,797	2,849	171,400	2,849
2021-01-21	2,887	2,940	2,846	2,849	184,900	2,849
2021-01-20	2,874	2,875	2,845	2,861	320,600	2,861
2021-01-19	2,864	2,887	2,852	2,866	282,700	2,866
2021-01-18	2,812	2,885	2,810	2,836	237,000	2,836
2021-01-15	2,934	2,934	2,820	2,822	373,000	2,822
2021-01-14	2,950	2,994	2,941	2,963	229,800	2,963
2021-01-13	2,959	3,005	2,943	2,968	303,500	2,968
2021-01-12	2,988	2,988	2,920	2,955	346,800	2,955
2021-01-08	2,991	3,025	2,968	3,010	320,300	3,010
2021-01-07	3,085	3,085	2,989	3,010	319,700	3,010
2021-01-06	3,015	3,050	3,000	3,025	185,300	3,025
2021-01-05	2,960	3,005	2,960	3,000	272,700	3,000
2021-01-04	3,020	3,020	2,936	2,997	203,400	2,997

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