7282 豊田合成(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,637	2,659.5	2,623	2,645.5	182,100	2,645.50
2023-12-28	2,610.5	2,637	2,602.5	2,635.5	174,000	2,635.50
2023-12-27	2,622	2,651	2,615.5	2,640	367,500	2,640
2023-12-26	2,620	2,628	2,583	2,604.5	303,200	2,604.50
2023-12-25	2,618.5	2,626.5	2,602.5	2,614.5	204,700	2,614.50
2023-12-22	2,574	2,603	2,555	2,597	511,900	2,597
2023-12-21	2,621.5	2,634.5	2,576.5	2,588	685,000	2,588
2023-12-20	2,678	2,688	2,657	2,663	445,400	2,663
2023-12-19	2,607	2,649	2,589.5	2,634.5	447,200	2,634.50
2023-12-18	2,574.5	2,620.5	2,557.5	2,618	460,900	2,618
2023-12-15	2,580.5	2,602.5	2,565	2,597	589,600	2,597
2023-12-14	2,636	2,636	2,552	2,567.5	866,500	2,567.50
2023-12-13	2,712.5	2,725	2,657.5	2,670.5	575,600	2,670.50
2023-12-12	2,760	2,769	2,697.5	2,711.5	435,300	2,711.50
2023-12-11	2,720	2,737	2,704	2,721	618,600	2,721
2023-12-08	2,781.5	2,784	2,674	2,697	1,032,800	2,697
2023-12-07	2,928	2,952	2,841.5	2,851.5	698,000	2,851.50
2023-12-06	2,905.5	2,961.5	2,877	2,958	597,100	2,958
2023-12-05	2,889	2,907	2,846.5	2,864	546,200	2,864
2023-12-04	2,908	2,908	2,845.5	2,871.5	582,500	2,871.50
2023-12-01	2,978.5	2,982	2,936	2,939	543,800	2,939
2023-11-30	2,923.5	2,958	2,901.5	2,958	740,700	2,958
2023-11-29	2,999	3,002	2,940	2,943.5	667,300	2,943.50
2023-11-28	3,027	3,054	2,998.5	3,037	553,500	3,037
2023-11-27	3,073	3,084	3,003	3,049	526,900	3,049
2023-11-24	2,977.5	3,025	2,955	3,024	495,500	3,024
2023-11-22	2,883	2,955	2,871	2,927.5	623,900	2,927.50
2023-11-21	2,960	2,960.5	2,883.5	2,916.5	763,800	2,916.50
2023-11-20	3,086	3,136	2,988.5	2,988.5	505,900	2,988.50
2023-11-17	3,054	3,096	3,026	3,096	391,000	3,096
2023-11-16	3,087	3,132	3,063	3,083	380,200	3,083
2023-11-15	3,141	3,149	3,089	3,102	436,400	3,102
2023-11-14	3,080	3,137	3,080	3,119	390,200	3,119
2023-11-13	3,139	3,153	3,060	3,094	368,700	3,094
2023-11-10	3,111	3,138	3,090	3,138	392,500	3,138
2023-11-09	3,071	3,176	3,064	3,165	593,400	3,165
2023-11-08	3,270	3,325	3,132	3,147	541,500	3,147
2023-11-07	3,325	3,334	3,289	3,300	336,300	3,300
2023-11-06	3,300	3,334	3,269	3,316	591,000	3,316
2023-11-02	3,250	3,283	3,202	3,240	1,107,100	3,240
2023-11-01	3,080	3,218	3,080	3,192	1,342,400	3,192
2023-10-31	2,974	3,049	2,874.5	2,965	1,711,000	2,965
2023-10-30	3,010	3,010	2,902.5	2,950.5	595,700	2,950.50
2023-10-27	2,972	3,045	2,961	3,033	481,100	3,033
2023-10-26	2,929	2,965	2,913.5	2,943.5	423,200	2,943.50
2023-10-25	2,970	3,013	2,949	2,962	422,300	2,962
2023-10-24	2,960	2,974	2,880	2,962.5	387,800	2,962.50
2023-10-23	2,953	2,982.5	2,939.5	2,959	273,300	2,959
2023-10-20	2,955.5	2,967	2,902.5	2,953	385,900	2,953
2023-10-19	2,981	3,010	2,960	2,981	310,000	2,981
2023-10-18	3,069	3,079	3,013	3,049	263,900	3,049
2023-10-17	3,100	3,122	3,022	3,067	338,600	3,067
2023-10-16	3,057	3,104	3,040	3,081	256,700	3,081
2023-10-13	3,117	3,145	3,092	3,100	226,000	3,100
2023-10-12	3,130	3,172	3,120	3,169	316,300	3,169
2023-10-11	3,089	3,115	3,065	3,078	396,500	3,078
2023-10-10	3,025	3,085	3,022	3,081	531,100	3,081
2023-10-06	2,998	2,998	2,944	2,955	443,300	2,955
2023-10-05	2,947	2,968	2,899.5	2,953.5	358,200	2,953.50
2023-10-04	3,005	3,013	2,910	2,916	554,700	2,916
2023-10-03	3,195	3,199	3,085	3,094	356,300	3,094
2023-10-02	3,223	3,252	3,188	3,195	320,600	3,195
2023-09-29	3,327	3,335	3,190	3,212	440,600	3,212
2023-09-28	3,359	3,370	3,291	3,327	403,600	3,327
2023-09-27	3,342	3,384	3,314	3,376	352,100	3,376
2023-09-26	3,353	3,393	3,341	3,369	345,500	3,369
2023-09-25	3,400	3,418	3,374	3,386	281,100	3,386
2023-09-22	3,340	3,373	3,308	3,351	444,100	3,351
2023-09-21	3,481	3,525	3,394	3,410	387,800	3,410
2023-09-20	3,524	3,567	3,465	3,465	811,900	3,465
2023-09-19	3,347	3,479	3,328	3,475	688,200	3,475
2023-09-15	3,319	3,363	3,310	3,326	542,600	3,326
2023-09-14	3,267	3,309	3,242	3,295	341,100	3,295
2023-09-13	3,269	3,299	3,238	3,255	370,800	3,255
2023-09-12	3,200	3,267	3,200	3,261	747,500	3,261
2023-09-11	3,213	3,225	3,175	3,198	553,700	3,198
2023-09-08	3,228	3,268	3,205	3,213	395,100	3,213
2023-09-07	3,287	3,320	3,269	3,275	484,400	3,275
2023-09-06	3,270	3,332	3,268	3,310	373,500	3,310
2023-09-05	3,266	3,310	3,256	3,290	432,600	3,290
2023-09-04	3,180	3,266	3,178	3,266	475,700	3,266
2023-09-01	3,148	3,171	3,122	3,164	444,100	3,164
2023-08-31	3,048	3,166	3,038	3,149	748,100	3,149
2023-08-30	2,987.5	3,020	2,961.5	3,013	388,000	3,013
2023-08-29	3,062	3,062	2,990	2,997	342,400	2,997
2023-08-28	3,010	3,044	2,998	3,044	346,700	3,044
2023-08-25	2,963.5	3,003	2,957.5	2,992	272,600	2,992
2023-08-24	3,020	3,023	2,991.5	3,012	228,800	3,012
2023-08-23	2,958	3,024	2,944	3,024	316,100	3,024
2023-08-22	2,980	2,995	2,957	2,993.5	484,100	2,993.50
2023-08-21	3,006	3,006	2,967.5	2,970.5	404,500	2,970.50
2023-08-18	3,008	3,030	2,981.5	2,998.5	268,200	2,998.50
2023-08-17	3,029	3,043	2,988.5	3,036	279,900	3,036
2023-08-16	3,047	3,070	3,040	3,049	161,800	3,049
2023-08-15	3,077	3,100	3,046	3,082	304,600	3,082
2023-08-14	3,084	3,116	3,062	3,088	289,300	3,088
2023-08-10	2,993	3,070	2,981	3,070	581,900	3,070
2023-08-09	3,100	3,115	3,048	3,054	633,700	3,054
2023-08-08	3,109	3,139	3,086	3,108	421,600	3,108
2023-08-07	3,023	3,119	3,023	3,109	843,700	3,109
2023-08-04	2,969.5	3,047	2,960.5	3,010	636,600	3,010
2023-08-03	2,995.5	3,026	2,970	2,978.5	593,700	2,978.50
2023-08-02	3,047	3,122	3,025	3,050	620,000	3,050
2023-08-01	3,018	3,075	3,002	3,068	444,100	3,068
2023-07-31	2,990	3,082	2,957	3,028	1,227,900	3,028
2023-07-28	2,762.5	2,840	2,681.5	2,832.5	1,037,500	2,832.50
2023-07-27	2,813.5	2,813.5	2,782.5	2,807	416,400	2,807
2023-07-26	2,832	2,832	2,781.5	2,807.5	246,700	2,807.50
2023-07-25	2,823.5	2,864	2,815.5	2,855	494,000	2,855
2023-07-24	2,789.5	2,811.5	2,765	2,803.5	283,200	2,803.50
2023-07-21	2,737	2,767	2,729.5	2,756	289,300	2,756
2023-07-20	2,733	2,780.5	2,730.5	2,737	235,700	2,737
2023-07-19	2,726	2,747	2,688	2,745.5	311,100	2,745.50
2023-07-18	2,643	2,694	2,621.5	2,694	329,600	2,694
2023-07-14	2,651	2,665.5	2,614.5	2,653	352,400	2,653
2023-07-13	2,668	2,698	2,652.5	2,678	246,300	2,678
2023-07-12	2,717	2,721	2,656.5	2,668	300,500	2,668
2023-07-11	2,792.5	2,795	2,693	2,702	433,300	2,702
2023-07-10	2,847	2,847	2,762.5	2,769	696,200	2,769
2023-07-07	2,777	2,794.5	2,711.5	2,756	417,400	2,756
2023-07-06	2,815.5	2,830	2,787	2,801.5	365,200	2,801.50
2023-07-05	2,793.5	2,813.5	2,760	2,813.5	581,000	2,813.50
2023-07-04	2,799	2,849	2,787	2,813.5	678,700	2,813.50
2023-07-03	2,768.5	2,804.5	2,759.5	2,778	668,500	2,778
2023-06-30	2,735	2,749.5	2,704.5	2,722	579,800	2,722
2023-06-29	2,725	2,743	2,692	2,711.5	457,800	2,711.50
2023-06-28	2,620	2,701.5	2,620	2,692.5	591,100	2,692.50
2023-06-27	2,575.5	2,593	2,554.5	2,582.5	580,100	2,582.50
2023-06-26	2,524.5	2,574	2,510.5	2,554	279,800	2,554
2023-06-23	2,554	2,565	2,502	2,524.5	245,700	2,524.50
2023-06-22	2,556	2,574.5	2,546	2,554.5	286,200	2,554.50
2023-06-21	2,500	2,567.5	2,492.5	2,561.5	480,900	2,561.50
2023-06-20	2,493.5	2,507.5	2,473	2,490	395,100	2,490
2023-06-19	2,569	2,569	2,503	2,509.5	300,100	2,509.50
2023-06-16	2,572	2,575.5	2,537	2,545	700,500	2,545
2023-06-15	2,583	2,603.5	2,550.5	2,584	384,900	2,584
2023-06-14	2,562	2,593	2,556.5	2,578	548,300	2,578
2023-06-13	2,455	2,543.5	2,455	2,530	516,300	2,530
2023-06-12	2,384	2,420	2,381.5	2,415.5	292,700	2,415.50
2023-06-09	2,369.5	2,383	2,358	2,372	365,600	2,372
2023-06-08	2,379.5	2,383.5	2,324	2,346	260,600	2,346
2023-06-07	2,356.5	2,395.5	2,345	2,348	416,600	2,348
2023-06-06	2,319	2,344	2,296	2,329.5	320,400	2,329.50
2023-06-05	2,330	2,356.5	2,327.5	2,347	256,900	2,347
2023-06-02	2,235	2,281	2,215	2,281	431,900	2,281
2023-06-01	2,277	2,290	2,235	2,239	448,100	2,239
2023-05-31	2,305	2,327	2,286	2,296	495,600	2,296
2023-05-30	2,332	2,349	2,312	2,336	373,800	2,336
2023-05-29	2,365	2,379	2,325	2,326	264,000	2,326
2023-05-26	2,325	2,354	2,312	2,326	485,100	2,326
2023-05-25	2,320	2,337	2,315	2,325	304,700	2,325
2023-05-24	2,351	2,353	2,325	2,336	253,700	2,336
2023-05-23	2,380	2,384	2,341	2,348	228,000	2,348
2023-05-22	2,312	2,371	2,295	2,371	439,400	2,371
2023-05-19	2,379	2,383	2,309	2,321	677,800	2,321
2023-05-18	2,370	2,394	2,360	2,389	296,300	2,389
2023-05-17	2,352	2,377	2,347	2,351	318,700	2,351
2023-05-16	2,358	2,369	2,335	2,349	279,700	2,349
2023-05-15	2,359	2,367	2,332	2,345	246,700	2,345
2023-05-12	2,339	2,378	2,333	2,352	377,800	2,352
2023-05-11	2,315	2,340	2,296	2,327	385,600	2,327
2023-05-10	2,316	2,340	2,284	2,335	401,100	2,335
2023-05-09	2,287	2,315	2,275	2,310	403,100	2,310
2023-05-08	2,285	2,289	2,264	2,274	294,900	2,274
2023-05-02	2,315	2,320	2,294	2,311	366,600	2,311
2023-05-01	2,302	2,341	2,300	2,305	426,600	2,305
2023-04-28	2,301	2,346	2,297	2,315	903,100	2,315
2023-04-27	2,233	2,309	2,201	2,257	1,567,300	2,257
2023-04-26	2,200	2,218	2,188	2,197	268,800	2,197
2023-04-25	2,220	2,238	2,209	2,214	217,800	2,214
2023-04-24	2,187	2,216	2,185	2,212	185,500	2,212
2023-04-21	2,187	2,200	2,182	2,190	255,500	2,190
2023-04-20	2,179	2,209	2,178	2,198	285,900	2,198
2023-04-19	2,217	2,217	2,185	2,202	258,900	2,202
2023-04-18	2,219	2,223	2,200	2,212	292,300	2,212
2023-04-17	2,201	2,229	2,199	2,229	217,500	2,229
2023-04-14	2,208	2,208	2,188	2,198	215,200	2,198
2023-04-13	2,209	2,210	2,184	2,208	195,500	2,208
2023-04-12	2,229	2,236	2,210	2,219	184,700	2,219
2023-04-11	2,219	2,219	2,196	2,215	219,300	2,215
2023-04-10	2,211	2,213	2,176	2,193	164,000	2,193
2023-04-07	2,170	2,199	2,167	2,189	145,700	2,189
2023-04-06	2,200	2,210	2,156	2,178	251,400	2,178
2023-04-05	2,277	2,277	2,243	2,250	214,400	2,250
2023-04-04	2,297	2,315	2,292	2,301	191,900	2,301
2023-04-03	2,298	2,310	2,274	2,297	172,000	2,297
2023-03-31	2,257	2,292	2,253	2,280	297,700	2,280
2023-03-30	2,250	2,250	2,216	2,233	214,900	2,233
2023-03-29	2,227	2,260	2,227	2,260	369,800	2,260
2023-03-28	2,214	2,263	2,208	2,232	460,600	2,232
2023-03-27	2,183	2,183	2,142	2,174	256,200	2,174
2023-03-24	2,146	2,174	2,146	2,158	241,000	2,158
2023-03-23	2,103	2,164	2,102	2,158	249,700	2,158
2023-03-22	2,148	2,154	2,116	2,125	308,900	2,125
2023-03-20	2,075	2,106	2,070	2,098	210,100	2,098
2023-03-17	2,133	2,147	2,096	2,115	379,300	2,115
2023-03-16	2,068	2,109	2,055	2,105	223,300	2,105
2023-03-15	2,164	2,166	2,126	2,148	218,000	2,148
2023-03-14	2,178	2,178	2,096	2,130	325,800	2,130
2023-03-13	2,281	2,281	2,210	2,228	219,200	2,228
2023-03-10	2,275	2,328	2,274	2,312	255,200	2,312
2023-03-09	2,312	2,330	2,304	2,322	159,200	2,322
2023-03-08	2,273	2,305	2,271	2,300	174,500	2,300
2023-03-07	2,290	2,295	2,270	2,283	200,000	2,283
2023-03-06	2,293	2,305	2,281	2,298	219,700	2,298
2023-03-03	2,294	2,298	2,271	2,287	335,000	2,287
2023-03-02	2,271	2,303	2,271	2,285	438,300	2,285
2023-03-01	2,215	2,280	2,215	2,263	408,200	2,263
2023-02-28	2,222	2,245	2,217	2,218	263,300	2,218
2023-02-27	2,199	2,209	2,190	2,204	222,700	2,204
2023-02-24	2,163	2,192	2,154	2,182	235,600	2,182
2023-02-22	2,168	2,177	2,149	2,152	223,700	2,152
2023-02-21	2,165	2,176	2,154	2,175	246,900	2,175
2023-02-20	2,171	2,184	2,164	2,167	156,800	2,167
2023-02-17	2,165	2,178	2,156	2,163	258,900	2,163
2023-02-16	2,170	2,190	2,168	2,184	205,300	2,184
2023-02-15	2,149	2,159	2,138	2,145	168,500	2,145
2023-02-14	2,138	2,144	2,127	2,128	130,500	2,128
2023-02-13	2,105	2,118	2,100	2,110	343,100	2,110
2023-02-10	2,136	2,165	2,112	2,119	410,900	2,119
2023-02-09	2,152	2,167	2,143	2,164	366,800	2,164
2023-02-08	2,157	2,176	2,157	2,169	280,600	2,169
2023-02-07	2,194	2,194	2,148	2,156	236,800	2,156
2023-02-06	2,197	2,230	2,142	2,186	478,000	2,186
2023-02-03	2,119	2,177	2,038	2,151	854,000	2,151
2023-02-02	2,151	2,155	2,123	2,130	116,000	2,130
2023-02-01	2,172	2,173	2,135	2,144	156,300	2,144
2023-01-31	2,124	2,159	2,113	2,149	307,200	2,149
2023-01-30	2,109	2,123	2,096	2,109	199,200	2,109
2023-01-27	2,102	2,109	2,085	2,109	207,900	2,109
2023-01-26	2,093	2,105	2,084	2,101	179,200	2,101
2023-01-25	2,093	2,099	2,080	2,095	184,500	2,095
2023-01-24	2,083	2,100	2,077	2,096	254,600	2,096
2023-01-23	2,074	2,090	2,063	2,075	218,400	2,075
2023-01-20	2,045	2,045	2,020	2,040	289,200	2,040
2023-01-19	2,050	2,060	2,031	2,050	210,500	2,050
2023-01-18	2,051	2,103	2,041	2,075	163,300	2,075
2023-01-17	1,995	2,071	1,995	2,051	305,200	2,051
2023-01-16	1,998	2,000	1,969	1,995	220,900	1,995
2023-01-13	2,025	2,034	2,001	2,004	200,700	2,004
2023-01-12	2,052	2,056	2,032	2,043	203,500	2,043
2023-01-11	2,035	2,048	2,029	2,045	161,100	2,045
2023-01-10	2,035	2,041	2,013	2,029	219,400	2,029
2023-01-06	1,999	2,046	1,999	2,029	214,000	2,029
2023-01-05	2,006	2,023	2,003	2,023	188,200	2,023
2023-01-04	2,019	2,038	2,005	2,018	232,400	2,018

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