豊田合成(7282)の株価時系列情報
豊田合成(7282)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 2,450 | 2,450 | 2,400 | 2,415 | 37,000 |
| 2000/12/28 | 2,540 | 2,545 | 2,400 | 2,490 | 95,000 |
| 2000/12/27 | 2,535 | 2,535 | 2,400 | 2,500 | 86,000 |
| 2000/12/26 | 2,750 | 2,750 | 2,495 | 2,510 | 206,000 |
| 2000/12/25 | 2,860 | 3,100 | 2,700 | 2,750 | 191,000 |
| 2000/12/22 | 2,500 | 2,740 | 2,500 | 2,740 | 719,000 |
| 2000/12/21 | 2,355 | 2,440 | 2,240 | 2,340 | 636,000 |
| 2000/12/20 | 2,670 | 2,670 | 2,395 | 2,555 | 542,000 |
| 2000/12/19 | 2,730 | 2,790 | 2,560 | 2,790 | 377,000 |
| 2000/12/18 | 3,150 | 3,150 | 2,850 | 2,850 | 462,000 |
| 2000/12/15 | 3,490 | 3,700 | 3,100 | 3,350 | 397,000 |
| 2000/12/14 | 3,940 | 3,950 | 3,500 | 3,510 | 348,000 |
| 2000/12/13 | 3,950 | 4,020 | 3,900 | 3,950 | 233,000 |
| 2000/12/12 | 3,960 | 4,050 | 3,930 | 3,990 | 351,000 |
| 2000/12/11 | 3,750 | 4,000 | 3,750 | 3,960 | 275,000 |
| 2000/12/08 | 3,510 | 3,700 | 3,500 | 3,700 | 225,000 |
| 2000/12/07 | 3,610 | 3,760 | 3,560 | 3,570 | 171,000 |
| 2000/12/06 | 3,560 | 3,850 | 3,450 | 3,680 | 399,000 |
| 2000/12/05 | 3,630 | 3,630 | 3,460 | 3,460 | 114,000 |
| 2000/12/04 | 3,710 | 3,710 | 3,590 | 3,630 | 150,000 |
| 2000/12/01 | 3,520 | 3,810 | 3,450 | 3,710 | 461,000 |
| 2000/11/30 | 3,770 | 3,770 | 3,550 | 3,570 | 131,000 |
| 2000/11/29 | 3,780 | 3,800 | 3,700 | 3,780 | 267,000 |
| 2000/11/28 | 4,200 | 4,200 | 3,950 | 4,030 | 225,000 |
| 2000/11/27 | 3,920 | 4,160 | 3,870 | 4,100 | 292,000 |
| 2000/11/24 | 3,800 | 3,800 | 3,710 | 3,720 | 348,000 |
| 2000/11/22 | 3,490 | 3,990 | 3,490 | 3,700 | 603,000 |
| 2000/11/20 | 4,390 | 4,390 | 4,010 | 4,090 | 240,000 |
| 2000/11/17 | 4,380 | 4,700 | 4,300 | 4,490 | 346,000 |
| 2000/11/16 | 4,760 | 4,760 | 4,260 | 4,400 | 734,000 |
| 2000/11/15 | 5,540 | 5,640 | 4,550 | 4,760 | 673,000 |
| 2000/11/14 | 5,550 | 5,920 | 5,350 | 5,440 | 542,000 |
| 2000/11/13 | 6,250 | 6,250 | 5,650 | 5,650 | 288,000 |
| 2000/11/10 | 6,750 | 6,750 | 6,600 | 6,650 | 181,000 |
| 2000/11/09 | 6,950 | 7,050 | 6,800 | 6,950 | 102,000 |
| 2000/11/08 | 6,800 | 6,950 | 6,720 | 6,740 | 98,000 |
| 2000/11/07 | 6,770 | 6,900 | 6,770 | 6,810 | 53,000 |
| 2000/11/06 | 6,740 | 7,020 | 6,710 | 6,970 | 113,000 |
| 2000/11/02 | 6,870 | 6,940 | 6,760 | 6,940 | 50,000 |
| 2000/11/01 | 6,800 | 6,890 | 6,500 | 6,890 | 131,000 |
| 2000/10/31 | 6,600 | 6,690 | 6,440 | 6,680 | 167,000 |
| 2000/10/30 | 6,700 | 6,750 | 6,600 | 6,700 | 162,000 |
| 2000/10/27 | 7,290 | 7,290 | 6,950 | 7,000 | 43,000 |
| 2000/10/26 | 6,900 | 7,250 | 6,830 | 7,250 | 45,000 |
| 2000/10/25 | 6,880 | 7,070 | 6,840 | 7,070 | 58,000 |
| 2000/10/24 | 7,000 | 7,130 | 6,920 | 6,980 | 57,000 |
| 2000/10/23 | 6,940 | 7,000 | 6,800 | 6,990 | 52,000 |
| 2000/10/20 | 7,010 | 7,100 | 6,960 | 6,960 | 69,000 |
| 2000/10/19 | 6,770 | 6,940 | 6,690 | 6,940 | 50,000 |
| 2000/10/18 | 6,800 | 6,900 | 6,770 | 6,870 | 126,000 |
| 2000/10/17 | 6,990 | 7,140 | 6,810 | 6,830 | 118,000 |
| 2000/10/16 | 7,330 | 7,400 | 6,900 | 6,990 | 167,000 |
| 2000/10/13 | 7,400 | 7,400 | 7,110 | 7,240 | 85,000 |
| 2000/10/12 | 7,400 | 7,600 | 7,360 | 7,550 | 269,000 |
| 2000/10/11 | 7,550 | 7,570 | 7,430 | 7,500 | 320,000 |
| 2000/10/10 | 7,590 | 7,650 | 7,530 | 7,560 | 145,000 |
| 2000/10/06 | 7,680 | 7,890 | 7,600 | 7,790 | 364,000 |
| 2000/10/05 | 7,490 | 7,680 | 7,360 | 7,680 | 275,000 |
| 2000/10/04 | 7,490 | 7,540 | 7,300 | 7,390 | 188,000 |
| 2000/10/03 | 7,430 | 7,490 | 7,300 | 7,480 | 178,000 |
| 2000/10/02 | 7,100 | 7,330 | 6,990 | 7,330 | 192,000 |
| 2000/09/29 | 7,000 | 7,200 | 6,970 | 7,100 | 370,000 |
| 2000/09/28 | 6,890 | 7,050 | 6,850 | 6,900 | 182,000 |
| 2000/09/27 | 6,930 | 6,930 | 6,790 | 6,790 | 119,000 |
| 2000/09/26 | 7,010 | 7,010 | 6,720 | 6,850 | 147,000 |
| 2000/09/25 | 6,900 | 7,000 | 6,830 | 6,970 | 279,000 |
| 2000/09/22 | 6,950 | 7,080 | 6,490 | 6,660 | 392,000 |
| 2000/09/21 | 7,310 | 7,580 | 7,150 | 7,170 | 310,000 |
| 2000/09/20 | 7,150 | 7,400 | 7,100 | 7,390 | 299,000 |
| 2000/09/19 | 7,060 | 7,100 | 6,900 | 7,100 | 159,000 |
| 2000/09/18 | 7,000 | 7,150 | 6,900 | 7,150 | 325,000 |
| 2000/09/14 | 6,650 | 7,000 | 6,620 | 7,000 | 379,000 |
| 2000/09/13 | 6,680 | 6,680 | 6,420 | 6,490 | 70,000 |
| 2000/09/12 | 6,400 | 6,600 | 6,400 | 6,500 | 227,000 |
| 2000/09/11 | 6,750 | 6,900 | 6,400 | 6,400 | 220,000 |
| 2000/09/08 | 6,280 | 7,000 | 6,280 | 6,750 | 695,000 |
| 2000/09/07 | 5,820 | 6,230 | 5,690 | 6,180 | 411,000 |
| 2000/09/06 | 5,960 | 5,990 | 5,800 | 5,810 | 312,000 |
| 2000/09/05 | 5,790 | 6,070 | 5,710 | 5,960 | 444,000 |
| 2000/09/04 | 5,450 | 5,950 | 5,450 | 5,790 | 360,000 |
| 2000/09/01 | 5,200 | 5,890 | 5,200 | 5,850 | 1,519,000 |
| 2000/08/31 | 6,410 | 6,450 | 6,100 | 6,200 | 95,000 |
| 2000/08/30 | 6,500 | 6,680 | 6,420 | 6,450 | 116,000 |
| 2000/08/29 | 6,700 | 6,700 | 6,500 | 6,550 | 63,000 |
| 2000/08/28 | 6,610 | 6,800 | 6,610 | 6,750 | 114,000 |
| 2000/08/25 | 6,500 | 6,600 | 6,400 | 6,600 | 79,000 |
| 2000/08/24 | 6,200 | 6,430 | 6,200 | 6,400 | 92,000 |
| 2000/08/23 | 6,250 | 6,400 | 6,170 | 6,200 | 100,000 |
| 2000/08/22 | 6,480 | 6,480 | 6,000 | 6,290 | 163,000 |
| 2000/08/21 | 6,580 | 6,580 | 6,440 | 6,490 | 32,000 |
| 2000/08/18 | 6,600 | 6,700 | 6,580 | 6,590 | 64,000 |
| 2000/08/17 | 6,650 | 6,650 | 6,470 | 6,590 | 43,000 |
| 2000/08/16 | 6,710 | 6,730 | 6,600 | 6,660 | 72,000 |
| 2000/08/15 | 6,770 | 6,770 | 6,620 | 6,700 | 83,000 |
| 2000/08/14 | 6,830 | 6,830 | 6,500 | 6,670 | 49,000 |
| 2000/08/11 | 6,600 | 6,840 | 6,340 | 6,840 | 104,000 |
| 2000/08/10 | 6,730 | 6,730 | 6,570 | 6,660 | 81,000 |
| 2000/08/09 | 6,590 | 6,680 | 6,530 | 6,630 | 103,000 |
| 2000/08/08 | 6,550 | 6,550 | 6,410 | 6,490 | 111,000 |
| 2000/08/07 | 6,090 | 6,390 | 6,090 | 6,350 | 51,000 |
| 2000/08/04 | 6,140 | 6,200 | 6,100 | 6,110 | 81,000 |
| 2000/08/03 | 6,450 | 6,450 | 6,180 | 6,200 | 141,000 |
| 2000/08/02 | 6,480 | 6,600 | 6,440 | 6,480 | 214,000 |
| 2000/08/01 | 6,600 | 6,630 | 6,390 | 6,470 | 224,000 |
| 2000/07/31 | 6,900 | 6,900 | 6,350 | 6,600 | 123,000 |
| 2000/07/28 | 7,000 | 7,000 | 6,800 | 6,900 | 93,000 |
| 2000/07/27 | 6,950 | 7,010 | 6,940 | 7,000 | 50,000 |
| 2000/07/26 | 7,140 | 7,380 | 7,100 | 7,150 | 226,000 |
| 2000/07/25 | 7,000 | 7,150 | 7,000 | 7,060 | 131,000 |
| 2000/07/24 | 7,460 | 7,480 | 7,110 | 7,200 | 173,000 |
| 2000/07/21 | 7,750 | 7,800 | 7,320 | 7,530 | 240,000 |
| 2000/07/19 | 7,400 | 7,600 | 7,400 | 7,550 | 167,000 |
| 2000/07/18 | 7,880 | 7,900 | 7,410 | 7,550 | 215,000 |
| 2000/07/17 | 7,760 | 7,910 | 7,600 | 7,820 | 500,000 |
| 2000/07/14 | 7,500 | 7,800 | 7,460 | 7,660 | 838,000 |
| 2000/07/13 | 6,840 | 7,110 | 6,810 | 7,100 | 250,000 |
| 2000/07/12 | 6,710 | 6,840 | 6,650 | 6,840 | 82,000 |
| 2000/07/11 | 6,710 | 6,850 | 6,700 | 6,850 | 63,000 |
| 2000/07/10 | 6,800 | 6,900 | 6,710 | 6,900 | 53,000 |
| 2000/07/07 | 6,910 | 6,910 | 6,800 | 6,830 | 47,000 |
| 2000/07/06 | 6,800 | 6,890 | 6,800 | 6,890 | 61,000 |
| 2000/07/05 | 6,940 | 6,950 | 6,800 | 6,820 | 89,000 |
| 2000/07/04 | 6,680 | 6,880 | 6,680 | 6,840 | 195,000 |
| 2000/07/03 | 6,730 | 6,730 | 6,550 | 6,670 | 115,000 |
| 2000/06/30 | 6,700 | 6,900 | 6,700 | 6,730 | 105,000 |
| 2000/06/29 | 6,550 | 6,700 | 6,510 | 6,700 | 237,000 |
| 2000/06/28 | 6,790 | 6,810 | 6,620 | 6,650 | 118,000 |
| 2000/06/27 | 6,800 | 6,900 | 6,800 | 6,820 | 84,000 |
| 2000/06/26 | 7,000 | 7,020 | 6,800 | 7,000 | 51,000 |
| 2000/06/23 | 7,250 | 7,250 | 7,050 | 7,060 | 38,000 |
| 2000/06/22 | 7,280 | 7,430 | 7,150 | 7,160 | 159,000 |
| 2000/06/21 | 7,160 | 7,160 | 7,050 | 7,150 | 101,000 |
| 2000/06/20 | 7,200 | 7,290 | 7,100 | 7,170 | 181,000 |
| 2000/06/19 | 7,000 | 7,200 | 6,980 | 7,200 | 70,000 |
| 2000/06/16 | 7,130 | 7,170 | 7,000 | 7,010 | 127,000 |
| 2000/06/15 | 7,350 | 7,350 | 7,120 | 7,140 | 93,000 |
| 2000/06/14 | 7,250 | 7,300 | 7,100 | 7,250 | 97,000 |
| 2000/06/13 | 7,110 | 7,450 | 6,980 | 7,450 | 143,000 |
| 2000/06/12 | 7,370 | 7,370 | 7,200 | 7,350 | 31,000 |
| 2000/06/09 | 7,500 | 7,580 | 7,290 | 7,370 | 176,000 |
| 2000/06/08 | 7,250 | 7,590 | 7,220 | 7,430 | 298,000 |
| 2000/06/07 | 7,200 | 7,220 | 7,090 | 7,220 | 246,000 |
| 2000/06/06 | 7,100 | 7,190 | 7,070 | 7,170 | 227,000 |
| 2000/06/05 | 7,140 | 7,170 | 6,900 | 7,000 | 184,000 |
| 2000/06/02 | 6,630 | 7,300 | 6,600 | 7,040 | 567,000 |
| 2000/06/01 | 6,350 | 6,540 | 6,280 | 6,530 | 156,000 |
| 2000/05/31 | 6,370 | 6,380 | 6,100 | 6,150 | 126,000 |
| 2000/05/30 | 6,340 | 6,340 | 6,150 | 6,150 | 94,000 |
| 2000/05/29 | 6,390 | 6,390 | 6,150 | 6,370 | 76,000 |
| 2000/05/26 | 6,450 | 6,500 | 6,360 | 6,400 | 118,000 |
| 2000/05/25 | 6,560 | 6,580 | 6,450 | 6,450 | 150,000 |
| 2000/05/24 | 6,140 | 6,420 | 6,140 | 6,360 | 156,000 |
| 2000/05/23 | 6,200 | 6,670 | 6,190 | 6,540 | 271,000 |
| 2000/05/22 | 6,370 | 6,370 | 5,950 | 6,240 | 211,000 |
| 2000/05/19 | 6,060 | 6,440 | 6,000 | 6,440 | 127,000 |
| 2000/05/18 | 6,430 | 6,430 | 6,050 | 6,050 | 177,000 |
| 2000/05/17 | 6,860 | 6,880 | 6,390 | 6,450 | 302,000 |
| 2000/05/16 | 6,490 | 6,830 | 6,490 | 6,760 | 232,000 |
| 2000/05/15 | 6,450 | 6,500 | 6,350 | 6,390 | 70,000 |
| 2000/05/12 | 6,400 | 6,500 | 6,190 | 6,390 | 189,000 |
| 2000/05/11 | 6,340 | 6,490 | 6,190 | 6,490 | 62,000 |
| 2000/05/10 | 6,440 | 6,540 | 6,160 | 6,500 | 96,000 |
| 2000/05/09 | 6,580 | 6,580 | 6,510 | 6,540 | 32,000 |
| 2000/05/08 | 6,990 | 6,990 | 6,700 | 6,700 | 67,000 |
| 2000/05/02 | 6,900 | 6,950 | 6,700 | 6,850 | 105,000 |
| 2000/05/01 | 6,450 | 6,850 | 6,440 | 6,850 | 101,000 |
| 2000/04/28 | 6,240 | 6,260 | 6,110 | 6,250 | 141,000 |
| 2000/04/27 | 6,390 | 6,390 | 6,160 | 6,260 | 111,000 |
| 2000/04/26 | 6,490 | 6,600 | 6,300 | 6,400 | 87,000 |
| 2000/04/25 | 6,440 | 6,590 | 6,300 | 6,520 | 76,000 |
| 2000/04/24 | 6,400 | 6,700 | 6,300 | 6,550 | 66,000 |
| 2000/04/21 | 6,310 | 6,800 | 6,310 | 6,500 | 69,000 |
| 2000/04/20 | 6,500 | 7,040 | 6,330 | 6,500 | 221,000 |
| 2000/04/19 | 6,260 | 6,260 | 5,800 | 6,260 | 166,000 |
| 2000/04/18 | 5,920 | 5,920 | 5,100 | 5,250 | 133,000 |
| 2000/04/17 | 5,620 | 5,650 | 5,620 | 5,620 | 182,000 |
| 2000/04/14 | 6,350 | 6,690 | 6,320 | 6,620 | 115,000 |
| 2000/04/13 | 6,480 | 6,780 | 6,380 | 6,500 | 100,000 |
| 2000/04/12 | 6,900 | 7,000 | 6,680 | 6,780 | 142,000 |
| 2000/04/11 | 6,800 | 7,020 | 6,780 | 6,900 | 125,000 |
| 2000/04/10 | 6,750 | 7,000 | 6,700 | 6,850 | 95,000 |
| 2000/04/07 | 6,600 | 7,000 | 6,600 | 6,850 | 121,000 |
| 2000/04/06 | 6,700 | 6,800 | 6,500 | 6,600 | 93,000 |
| 2000/04/05 | 6,650 | 7,000 | 6,650 | 6,900 | 293,000 |
| 2000/04/04 | 7,510 | 7,510 | 7,150 | 7,150 | 173,000 |
| 2000/04/03 | 7,440 | 7,740 | 7,210 | 7,690 | 442,000 |
| 2000/03/31 | 7,000 | 7,940 | 6,710 | 7,500 | 563,000 |
| 2000/03/30 | 7,190 | 7,330 | 7,000 | 7,000 | 239,000 |
| 2000/03/29 | 6,660 | 7,090 | 6,660 | 7,090 | 271,000 |
| 2000/03/28 | 6,180 | 6,530 | 6,170 | 6,460 | 210,000 |
| 2000/03/27 | 6,720 | 6,720 | 5,880 | 6,080 | 326,000 |
| 2000/03/24 | 6,820 | 6,820 | 6,610 | 6,630 | 325,000 |
| 2000/03/23 | 6,740 | 6,780 | 6,620 | 6,650 | 269,000 |
| 2000/03/22 | 7,100 | 7,100 | 6,700 | 7,040 | 233,000 |
| 2000/03/21 | 6,800 | 6,900 | 6,710 | 6,900 | 158,000 |
| 2000/03/17 | 6,700 | 6,900 | 6,550 | 6,900 | 272,000 |
| 2000/03/16 | 6,300 | 6,640 | 6,270 | 6,300 | 159,000 |
| 2000/03/15 | 5,800 | 6,500 | 5,750 | 6,290 | 259,000 |
| 2000/03/14 | 5,970 | 6,050 | 5,800 | 5,800 | 171,000 |
| 2000/03/13 | 6,980 | 6,980 | 5,980 | 6,150 | 250,000 |
| 2000/03/10 | 6,950 | 7,050 | 6,940 | 6,980 | 379,000 |
| 2000/03/09 | 7,180 | 7,190 | 6,860 | 6,950 | 110,000 |
| 2000/03/08 | 6,800 | 7,350 | 6,710 | 7,200 | 262,000 |
| 2000/03/07 | 6,500 | 6,800 | 6,500 | 6,700 | 244,000 |
| 2000/03/06 | 7,610 | 7,630 | 6,500 | 6,900 | 262,000 |
| 2000/03/03 | 7,640 | 7,640 | 7,300 | 7,300 | 302,000 |
| 2000/03/02 | 7,800 | 7,880 | 7,400 | 7,400 | 406,000 |
| 2000/03/01 | 7,820 | 8,290 | 7,750 | 7,900 | 1,415,000 |
| 2000/02/29 | 7,000 | 7,620 | 6,840 | 7,620 | 814,000 |
| 2000/02/28 | 6,910 | 7,020 | 6,610 | 6,610 | 289,000 |
| 2000/02/25 | 6,930 | 7,050 | 6,790 | 6,950 | 421,000 |
| 2000/02/24 | 7,000 | 7,390 | 6,800 | 7,000 | 1,318,000 |
| 2000/02/23 | 6,010 | 6,410 | 5,980 | 6,410 | 1,514,000 |
| 2000/02/22 | 5,010 | 5,410 | 5,010 | 5,410 | 231,000 |
| 2000/02/21 | 4,990 | 5,100 | 4,910 | 4,910 | 215,000 |
| 2000/02/18 | 5,190 | 5,390 | 5,180 | 5,190 | 85,000 |
| 2000/02/17 | 5,340 | 5,390 | 5,150 | 5,390 | 130,000 |
| 2000/02/16 | 5,470 | 5,570 | 5,300 | 5,350 | 81,000 |
| 2000/02/15 | 5,600 | 5,690 | 5,450 | 5,470 | 151,000 |
| 2000/02/14 | 5,240 | 5,650 | 5,100 | 5,400 | 235,000 |
| 2000/02/10 | 5,590 | 5,640 | 5,230 | 5,230 | 139,000 |
| 2000/02/09 | 5,450 | 5,800 | 5,350 | 5,700 | 439,000 |
| 2000/02/08 | 5,100 | 5,400 | 5,080 | 5,360 | 248,000 |
| 2000/02/07 | 5,010 | 5,150 | 4,920 | 4,920 | 89,000 |
| 2000/02/04 | 5,220 | 5,300 | 5,000 | 5,000 | 176,000 |
| 2000/02/03 | 5,300 | 5,490 | 5,200 | 5,220 | 392,000 |
| 2000/02/02 | 5,100 | 5,250 | 5,090 | 5,170 | 375,000 |
| 2000/02/01 | 4,880 | 5,100 | 4,830 | 4,940 | 121,000 |
| 2000/01/31 | 4,900 | 5,000 | 4,750 | 4,830 | 113,000 |
| 2000/01/28 | 4,730 | 5,030 | 4,710 | 5,000 | 256,000 |
| 2000/01/27 | 4,600 | 4,660 | 4,550 | 4,630 | 138,000 |
| 2000/01/26 | 4,460 | 4,640 | 4,400 | 4,550 | 143,000 |
| 2000/01/25 | 4,490 | 4,590 | 4,310 | 4,460 | 146,000 |
| 2000/01/24 | 4,300 | 4,700 | 4,300 | 4,700 | 153,000 |
| 2000/01/21 | 4,440 | 4,450 | 4,300 | 4,400 | 89,000 |
| 2000/01/20 | 4,700 | 4,720 | 4,490 | 4,490 | 86,000 |
| 2000/01/19 | 4,600 | 4,880 | 4,600 | 4,720 | 391,000 |
| 2000/01/18 | 4,310 | 4,690 | 4,310 | 4,410 | 450,000 |
| 2000/01/17 | 4,110 | 4,400 | 4,110 | 4,190 | 340,000 |
| 2000/01/14 | 4,410 | 4,500 | 4,110 | 4,110 | 291,000 |
| 2000/01/13 | 4,750 | 4,750 | 4,600 | 4,610 | 107,000 |
| 2000/01/12 | 4,890 | 4,990 | 4,800 | 4,800 | 88,000 |
| 2000/01/11 | 5,010 | 5,060 | 4,850 | 4,890 | 320,000 |
| 2000/01/07 | 4,870 | 4,880 | 4,780 | 4,780 | 177,000 |
| 2000/01/06 | 5,110 | 5,180 | 4,820 | 4,920 | 161,000 |
| 2000/01/05 | 5,150 | 5,300 | 5,020 | 5,090 | 133,000 |
| 2000/01/04 | 5,650 | 5,700 | 5,550 | 5,550 | 100,000 |