日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 1,600 1,620 1,572 1,620 74,300
2001/12/27 1,515 1,570 1,497 1,570 119,500
2001/12/26 1,545 1,583 1,521 1,533 104,900
2001/12/25 1,560 1,611 1,542 1,566 113,000
2001/12/21 1,670 1,670 1,587 1,650 198,500
2001/12/20 1,593 1,668 1,565 1,668 255,400
2001/12/19 1,570 1,580 1,443 1,533 328,100
2001/12/18 1,600 1,637 1,540 1,568 156,100
2001/12/17 1,631 1,651 1,562 1,590 169,400
2001/12/14 1,640 1,682 1,608 1,646 283,600
2001/12/13 1,670 1,690 1,640 1,665 154,500
2001/12/12 1,680 1,730 1,621 1,700 354,400
2001/12/11 1,708 1,738 1,690 1,707 271,300
2001/12/10 1,800 1,800 1,701 1,798 227,300
2001/12/07 1,845 1,845 1,777 1,810 226,300
2001/12/06 1,792 1,832 1,770 1,817 334,300
2001/12/05 1,750 1,784 1,750 1,762 316,600
2001/12/04 1,800 1,819 1,729 1,780 325,600
2001/12/03 1,900 1,900 1,786 1,790 209,200
2001/11/30 1,917 1,920 1,850 1,850 427,100
2001/11/29 1,863 1,900 1,851 1,857 266,800
2001/11/28 1,863 1,929 1,863 1,900 217,200
2001/11/27 1,970 1,974 1,941 1,951 334,400
2001/11/26 1,940 1,980 1,926 1,940 339,000
2001/11/22 1,960 1,995 1,869 1,890 818,700
2001/11/21 1,990 2,080 1,960 2,030 439,400
2001/11/20 2,090 2,135 2,020 2,025 1,058,300
2001/11/19 2,025 2,085 1,952 2,050 680,800
2001/11/16 1,945 2,050 1,920 1,921 1,245,900
2001/11/15 1,840 1,955 1,820 1,900 984,900
2001/11/14 1,680 1,813 1,679 1,780 472,500
2001/11/13 1,601 1,640 1,601 1,640 30,600
2001/11/12 1,644 1,659 1,610 1,657 39,000
2001/11/09 1,670 1,670 1,615 1,649 48,500
2001/11/08 1,601 1,668 1,601 1,668 70,700
2001/11/07 1,670 1,670 1,590 1,625 114,100
2001/11/06 1,610 1,669 1,610 1,626 76,900
2001/11/05 1,643 1,643 1,610 1,643 58,500
2001/11/02 1,620 1,680 1,610 1,643 96,200
2001/11/01 1,629 1,632 1,566 1,580 87,400
2001/10/31 1,629 1,630 1,562 1,597 133,400
2001/10/30 1,652 1,689 1,631 1,689 105,800
2001/10/29 1,778 1,778 1,712 1,712 81,300
2001/10/26 1,750 1,780 1,744 1,779 195,900
2001/10/25 1,690 1,739 1,680 1,732 241,000
2001/10/24 1,600 1,669 1,600 1,663 265,500
2001/10/23 1,695 1,695 1,600 1,650 176,100
2001/10/22 1,600 1,689 1,600 1,673 249,300
2001/10/19 1,570 1,598 1,564 1,598 116,300
2001/10/18 1,509 1,580 1,509 1,575 125,700
2001/10/17 1,488 1,540 1,478 1,539 148,500
2001/10/16 1,483 1,503 1,483 1,488 114,800
2001/10/15 1,540 1,540 1,481 1,483 93,400
2001/10/12 1,550 1,560 1,525 1,560 159,500
2001/10/11 1,520 1,550 1,509 1,525 134,700
2001/10/10 1,570 1,580 1,480 1,480 185,400
2001/10/09 1,601 1,608 1,560 1,576 151,900
2001/10/05 1,630 1,685 1,580 1,620 232,500
2001/10/04 1,695 1,700 1,631 1,631 480,800
2001/10/03 1,436 1,548 1,421 1,545 281,000
2001/10/02 1,322 1,379 1,322 1,376 135,300
2001/10/01 1,220 1,320 1,220 1,302 108,100
2001/09/28 1,218 1,280 1,200 1,200 95,300
2001/09/27 1,212 1,219 1,195 1,218 48,800
2001/09/26 1,220 1,229 1,173 1,192 83,800
2001/09/25 1,235 1,250 1,190 1,237 243,200
2001/09/21 1,160 1,202 1,120 1,120 135,200
2001/09/20 1,202 1,213 1,190 1,213 83,800
2001/09/19 1,211 1,250 1,202 1,215 132,200
2001/09/18 1,120 1,229 1,100 1,191 152,200
2001/09/17 1,160 1,170 1,100 1,131 195,400
2001/09/14 1,205 1,221 1,170 1,171 202,600
2001/09/13 1,212 1,230 1,182 1,215 135,400
2001/09/12 1,212 1,250 1,212 1,212 96,200
2001/09/11 1,350 1,380 1,305 1,312 155,400
2001/09/10 1,149 1,299 1,149 1,290 154,800
2001/09/07 1,250 1,262 1,200 1,209 132,800
2001/09/06 1,310 1,330 1,260 1,273 113,000
2001/09/05 1,280 1,350 1,243 1,350 188,500
2001/09/04 1,299 1,330 1,260 1,300 163,800
2001/09/03 1,449 1,450 1,350 1,350 128,700
2001/08/31 1,450 1,459 1,420 1,429 134,600
2001/08/30 1,500 1,500 1,450 1,477 81,000
2001/08/29 1,595 1,597 1,485 1,500 95,100
2001/08/28 1,547 1,571 1,529 1,571 47,300
2001/08/27 1,540 1,570 1,540 1,547 53,700
2001/08/24 1,580 1,580 1,501 1,550 81,000
2001/08/23 1,560 1,580 1,500 1,523 93,600
2001/08/22 1,500 1,501 1,480 1,500 117,500
2001/08/21 1,550 1,564 1,500 1,500 125,700
2001/08/20 1,600 1,600 1,561 1,575 68,700
2001/08/17 1,610 1,629 1,597 1,610 133,900
2001/08/16 1,649 1,649 1,597 1,605 159,100
2001/08/15 1,650 1,669 1,640 1,654 162,800
2001/08/14 1,660 1,685 1,591 1,630 374,700
2001/08/13 1,730 1,730 1,680 1,690 97,300
2001/08/10 1,783 1,810 1,730 1,764 117,600
2001/08/09 1,850 1,850 1,782 1,783 67,600
2001/08/08 1,878 1,910 1,860 1,868 61,700
2001/08/07 1,913 1,913 1,851 1,878 106,300
2001/08/06 1,849 1,915 1,846 1,915 135,000
2001/08/03 1,880 1,880 1,841 1,846 196,300
2001/08/02 1,840 1,950 1,812 1,910 244,400
2001/08/01 1,720 1,800 1,720 1,780 241,900
2001/07/31 1,660 1,749 1,655 1,699 286,000
2001/07/30 1,705 1,710 1,640 1,654 173,000
2001/07/27 1,850 1,850 1,734 1,780 211,000
2001/07/26 1,878 1,878 1,850 1,865 97,000
2001/07/25 1,886 1,886 1,874 1,875 412,000
2001/07/24 1,994 1,995 1,857 1,857 111,000
2001/07/23 2,060 2,060 1,957 1,997 22,000
2001/07/19 2,060 2,070 2,000 2,070 49,000
2001/07/18 2,120 2,125 2,055 2,055 75,000
2001/07/17 2,150 2,160 2,090 2,125 88,000
2001/07/16 2,240 2,240 2,165 2,190 29,000
2001/07/13 2,290 2,290 2,160 2,200 35,000
2001/07/12 2,190 2,290 2,175 2,290 53,000
2001/07/11 2,150 2,195 2,100 2,140 64,000
2001/07/10 2,170 2,210 2,110 2,135 174,000
2001/07/09 2,300 2,300 2,230 2,255 128,000
2001/07/06 2,360 2,370 2,330 2,355 103,000
2001/07/05 2,260 2,370 2,250 2,300 40,000
2001/07/04 2,395 2,395 2,300 2,340 61,000
2001/07/03 2,385 2,385 2,290 2,310 51,000
2001/07/02 2,415 2,415 2,360 2,390 141,000
2001/06/29 2,380 2,400 2,310 2,375 88,000
2001/06/28 2,310 2,370 2,300 2,350 132,000
2001/06/27 2,360 2,360 2,280 2,320 41,000
2001/06/26 2,275 2,340 2,275 2,280 22,000
2001/06/25 2,375 2,380 2,260 2,260 46,000
2001/06/22 2,325 2,360 2,290 2,360 70,000
2001/06/21 2,245 2,300 2,240 2,300 110,000
2001/06/20 2,275 2,300 2,215 2,250 119,000
2001/06/19 2,325 2,400 2,270 2,320 94,000
2001/06/18 2,345 2,345 2,280 2,300 52,000
2001/06/15 2,360 2,395 2,275 2,395 148,000
2001/06/14 2,440 2,490 2,420 2,440 192,000
2001/06/13 2,310 2,375 2,300 2,370 64,000
2001/06/12 2,410 2,410 2,330 2,340 85,000
2001/06/11 2,450 2,450 2,370 2,445 50,000
2001/06/08 2,450 2,470 2,410 2,465 369,000
2001/06/07 2,350 2,370 2,305 2,370 107,000
2001/06/06 2,350 2,350 2,280 2,340 153,000
2001/06/05 2,300 2,320 2,200 2,270 205,000
2001/06/04 2,420 2,420 2,380 2,410 69,000
2001/06/01 2,420 2,420 2,300 2,420 127,000
2001/05/31 2,300 2,430 2,300 2,350 139,000
2001/05/30 2,400 2,400 2,355 2,380 135,000
2001/05/29 2,450 2,480 2,410 2,450 131,000
2001/05/28 2,360 2,450 2,355 2,450 100,000
2001/05/25 2,400 2,415 2,370 2,415 45,000
2001/05/24 2,400 2,430 2,340 2,425 205,000
2001/05/23 2,360 2,430 2,330 2,430 103,000
2001/05/22 2,440 2,440 2,350 2,405 147,000
2001/05/21 2,400 2,440 2,380 2,440 171,000
2001/05/18 2,430 2,430 2,280 2,360 120,000
2001/05/17 2,280 2,390 2,225 2,390 232,000
2001/05/16 2,100 2,300 2,100 2,200 409,000
2001/05/15 2,365 2,420 2,150 2,150 275,000
2001/05/14 2,475 2,475 2,330 2,405 129,000
2001/05/11 2,450 2,460 2,400 2,440 94,000
2001/05/10 2,490 2,500 2,430 2,430 127,000
2001/05/09 2,600 2,600 2,500 2,570 161,000
2001/05/08 2,545 2,610 2,535 2,610 172,000
2001/05/07 2,520 2,560 2,510 2,545 88,000
2001/05/02 2,625 2,625 2,515 2,550 155,000
2001/05/01 2,630 2,630 2,500 2,585 180,000
2001/04/27 2,615 2,650 2,575 2,590 354,000
2001/04/26 2,540 2,590 2,530 2,575 359,000
2001/04/25 2,455 2,500 2,445 2,500 204,000
2001/04/24 2,460 2,465 2,430 2,465 355,000
2001/04/23 2,400 2,560 2,400 2,540 768,000
2001/04/20 2,300 2,350 2,280 2,340 579,000
2001/04/19 2,220 2,240 2,140 2,175 505,000
2001/04/18 2,035 2,100 2,035 2,100 168,000
2001/04/17 1,980 2,040 1,980 2,000 153,000
2001/04/16 2,075 2,080 2,000 2,020 152,000
2001/04/13 1,960 2,075 1,935 2,075 368,000
2001/04/12 1,980 1,990 1,931 1,958 476,000
2001/04/11 1,930 1,950 1,900 1,929 614,000
2001/04/10 2,005 2,035 1,821 1,860 1,238,000
2001/04/09 2,045 2,045 2,045 2,045 58,000
2001/04/06 2,470 2,490 2,390 2,445 286,000
2001/04/05 2,330 2,420 2,330 2,390 133,000
2001/04/04 2,330 2,375 2,330 2,335 95,000
2001/04/03 2,310 2,480 2,300 2,450 228,000
2001/04/02 2,315 2,350 2,280 2,315 93,000
2001/03/30 2,300 2,395 2,285 2,310 147,000
2001/03/29 2,350 2,395 2,325 2,325 246,000
2001/03/28 2,590 2,590 2,435 2,470 407,000
2001/03/27 2,660 2,670 2,420 2,470 666,000
2001/03/26 2,400 2,545 2,375 2,545 1,097,000
2001/03/23 2,050 2,190 2,030 2,145 888,000
2001/03/22 1,871 2,095 1,861 1,930 744,000
2001/03/21 1,725 1,842 1,725 1,811 442,000
2001/03/19 1,699 1,790 1,687 1,731 318,000
2001/03/16 1,799 1,810 1,683 1,700 376,000
2001/03/15 1,719 1,869 1,680 1,780 324,000
2001/03/14 1,854 1,880 1,690 1,746 287,000
2001/03/13 1,860 1,870 1,813 1,834 235,000
2001/03/12 2,090 2,090 2,000 2,020 298,000
2001/03/09 2,180 2,260 2,160 2,190 336,000
2001/03/08 2,270 2,300 2,250 2,300 200,000
2001/03/07 2,285 2,285 2,245 2,280 326,000
2001/03/06 2,125 2,240 2,125 2,180 138,000
2001/03/05 2,150 2,180 2,110 2,110 55,000
2001/03/02 2,305 2,305 2,190 2,250 196,000
2001/03/01 2,315 2,315 2,250 2,290 99,000
2001/02/28 2,320 2,350 2,300 2,350 138,000
2001/02/27 2,400 2,400 2,320 2,325 85,000
2001/02/26 2,400 2,400 2,355 2,360 34,000
2001/02/23 2,320 2,385 2,300 2,385 103,000
2001/02/22 2,340 2,400 2,310 2,390 67,000
2001/02/21 2,450 2,450 2,400 2,420 48,000
2001/02/20 2,390 2,500 2,390 2,465 112,000
2001/02/19 2,350 2,455 2,350 2,430 62,000
2001/02/16 2,600 2,600 2,480 2,525 64,000
2001/02/15 2,570 2,690 2,570 2,640 57,000
2001/02/14 2,685 2,685 2,590 2,650 60,000
2001/02/13 2,725 2,725 2,645 2,690 63,000
2001/02/09 2,785 2,785 2,690 2,730 102,000
2001/02/08 2,930 2,930 2,700 2,785 143,000
2001/02/07 2,700 2,890 2,700 2,890 68,000
2001/02/06 2,665 2,770 2,600 2,725 65,000
2001/02/05 2,840 2,870 2,745 2,745 49,000
2001/02/02 2,950 2,950 2,900 2,920 76,000
2001/02/01 2,940 2,980 2,900 2,950 127,000
2001/01/31 2,895 2,950 2,850 2,900 106,000
2001/01/30 2,895 2,950 2,810 2,950 110,000
2001/01/29 2,900 2,900 2,850 2,855 33,000
2001/01/26 2,900 2,985 2,835 2,900 101,000
2001/01/25 3,000 3,000 2,900 2,900 165,000
2001/01/24 3,050 3,050 2,970 2,995 189,000
2001/01/23 2,960 3,000 2,940 2,995 94,000
2001/01/22 2,950 2,970 2,920 2,960 114,000
2001/01/19 3,000 3,010 2,870 2,920 242,000
2001/01/18 2,945 3,010 2,910 2,980 522,000
2001/01/17 2,660 2,750 2,550 2,745 396,000
2001/01/16 2,500 2,650 2,500 2,620 226,000
2001/01/15 2,460 2,475 2,370 2,450 171,000
2001/01/12 2,400 2,500 2,370 2,500 106,000
2001/01/11 2,500 2,500 2,320 2,325 79,000
2001/01/10 2,490 2,540 2,465 2,500 135,000
2001/01/09 2,450 2,500 2,440 2,465 183,000
2001/01/05 2,550 2,550 2,430 2,440 127,000
2001/01/04 2,455 2,525 2,415 2,415 78,000

このページの先頭へ