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
2002/12/30 2,210 2,230 2,190 2,230 70,100
2002/12/27 2,230 2,235 2,200 2,230 125,300
2002/12/26 2,130 2,225 2,125 2,225 156,200
2002/12/25 2,090 2,135 2,070 2,135 234,900
2002/12/24 2,145 2,150 2,090 2,130 277,700
2002/12/20 2,030 2,110 2,030 2,105 617,400
2002/12/19 2,130 2,170 2,080 2,140 383,800
2002/12/18 2,210 2,250 2,170 2,170 296,400
2002/12/17 2,350 2,350 2,255 2,290 139,700
2002/12/16 2,340 2,355 2,310 2,315 91,300
2002/12/13 2,405 2,410 2,345 2,385 276,100
2002/12/12 2,400 2,420 2,345 2,400 294,600
2002/12/11 2,410 2,440 2,390 2,390 661,700
2002/12/10 2,375 2,410 2,360 2,390 764,600
2002/12/09 2,385 2,390 2,345 2,355 242,600
2002/12/06 2,300 2,400 2,285 2,400 762,000
2002/12/05 2,280 2,300 2,280 2,285 119,400
2002/12/04 2,300 2,315 2,285 2,300 145,800
2002/12/03 2,300 2,330 2,280 2,315 194,900
2002/12/02 2,255 2,340 2,250 2,275 417,400
2002/11/29 2,315 2,350 2,290 2,290 440,000
2002/11/28 2,390 2,395 2,350 2,355 325,100
2002/11/27 2,380 2,405 2,350 2,385 287,200
2002/11/26 2,390 2,410 2,365 2,390 233,200
2002/11/25 2,405 2,420 2,395 2,400 280,300
2002/11/22 2,430 2,440 2,380 2,400 295,000
2002/11/21 2,420 2,445 2,395 2,420 494,400
2002/11/20 2,395 2,410 2,360 2,390 409,600
2002/11/19 2,325 2,405 2,325 2,400 423,800
2002/11/18 2,400 2,400 2,325 2,350 308,100
2002/11/15 2,400 2,410 2,365 2,390 418,000
2002/11/14 2,395 2,420 2,375 2,390 989,000
2002/11/13 2,390 2,430 2,355 2,380 766,200
2002/11/12 2,150 2,330 2,115 2,330 603,700
2002/11/11 2,305 2,305 2,180 2,190 344,200
2002/11/08 2,300 2,380 2,265 2,300 546,300
2002/11/07 2,280 2,330 2,255 2,330 490,300
2002/11/06 2,375 2,390 2,200 2,200 563,200
2002/11/05 2,330 2,380 2,320 2,350 658,700
2002/11/01 2,265 2,295 2,220 2,285 730,800
2002/10/31 2,400 2,410 2,175 2,200 939,000
2002/10/30 2,285 2,425 2,280 2,395 1,205,600
2002/10/29 2,500 2,545 2,250 2,335 1,847,800
2002/10/28 2,635 2,660 2,550 2,635 1,493,600
2002/10/25 2,410 2,565 2,405 2,555 1,044,600
2002/10/24 2,450 2,460 2,400 2,450 805,500
2002/10/23 2,320 2,425 2,305 2,395 1,119,400
2002/10/22 2,270 2,360 2,270 2,345 1,843,600
2002/10/21 2,175 2,240 2,165 2,240 556,700
2002/10/18 2,200 2,200 2,150 2,165 367,200
2002/10/17 2,165 2,220 2,140 2,150 490,800
2002/10/16 2,245 2,290 2,120 2,125 1,041,800
2002/10/15 2,130 2,240 2,125 2,225 852,200
2002/10/11 2,110 2,110 2,020 2,070 422,200
2002/10/10 2,030 2,070 1,980 2,070 732,900
2002/10/09 2,185 2,190 2,030 2,100 887,700
2002/10/08 2,150 2,210 2,105 2,195 1,170,100
2002/10/07 2,040 2,175 1,972 2,150 1,118,300
2002/10/04 2,060 2,080 2,025 2,040 1,391,600
2002/10/03 1,962 2,030 1,940 2,030 1,954,100
2002/10/02 1,887 1,910 1,880 1,888 445,200
2002/10/01 1,838 1,879 1,821 1,870 539,400
2002/09/30 1,829 1,843 1,829 1,837 176,600
2002/09/27 1,838 1,849 1,818 1,833 193,100
2002/09/26 1,829 1,840 1,808 1,820 334,100
2002/09/25 1,798 1,825 1,764 1,800 322,800
2002/09/24 1,820 1,821 1,738 1,800 341,200
2002/09/20 1,759 1,839 1,759 1,830 187,000
2002/09/19 1,829 1,870 1,820 1,849 394,900
2002/09/18 1,830 1,830 1,801 1,829 295,100
2002/09/17 1,800 1,836 1,790 1,835 391,200
2002/09/13 1,761 1,790 1,760 1,784 312,800
2002/09/12 1,788 1,800 1,761 1,778 374,700
2002/09/11 1,748 1,785 1,726 1,780 553,200
2002/09/10 1,720 1,730 1,700 1,718 233,700
2002/09/09 1,675 1,729 1,670 1,728 206,600
2002/09/06 1,700 1,700 1,670 1,678 150,800
2002/09/05 1,691 1,698 1,665 1,681 159,300
2002/09/04 1,660 1,670 1,631 1,661 247,100
2002/09/03 1,735 1,740 1,680 1,701 215,900
2002/09/02 1,730 1,743 1,709 1,730 293,800
2002/08/30 1,690 1,719 1,683 1,704 229,000
2002/08/29 1,703 1,703 1,681 1,683 249,500
2002/08/28 1,700 1,751 1,695 1,733 730,300
2002/08/27 1,680 1,715 1,661 1,701 495,300
2002/08/26 1,650 1,690 1,650 1,680 273,200
2002/08/23 1,670 1,683 1,651 1,680 382,000
2002/08/22 1,660 1,660 1,624 1,660 239,600
2002/08/21 1,659 1,672 1,650 1,650 316,000
2002/08/20 1,670 1,672 1,631 1,670 392,700
2002/08/19 1,675 1,693 1,661 1,691 877,700
2002/08/16 1,629 1,654 1,610 1,654 348,300
2002/08/15 1,620 1,634 1,618 1,623 291,200
2002/08/14 1,629 1,629 1,602 1,609 290,600
2002/08/13 1,578 1,641 1,572 1,635 901,200
2002/08/12 1,555 1,605 1,540 1,570 625,400
2002/08/09 1,450 1,564 1,445 1,555 604,000
2002/08/08 1,400 1,404 1,380 1,399 253,400
2002/08/07 1,312 1,390 1,301 1,360 77,400
2002/08/06 1,325 1,325 1,285 1,292 117,600
2002/08/05 1,330 1,348 1,330 1,331 105,300
2002/08/02 1,341 1,365 1,336 1,338 98,900
2002/08/01 1,371 1,388 1,361 1,361 63,200
2002/07/31 1,380 1,415 1,380 1,391 96,700
2002/07/30 1,370 1,394 1,365 1,382 76,000
2002/07/29 1,348 1,370 1,340 1,345 96,400
2002/07/26 1,377 1,377 1,347 1,348 173,800
2002/07/25 1,403 1,430 1,375 1,377 99,700
2002/07/24 1,385 1,391 1,370 1,372 87,200
2002/07/23 1,376 1,409 1,366 1,390 99,000
2002/07/22 1,385 1,395 1,361 1,382 156,100
2002/07/19 1,422 1,425 1,405 1,405 149,300
2002/07/18 1,408 1,458 1,408 1,451 168,700
2002/07/17 1,435 1,435 1,400 1,423 119,500
2002/07/16 1,481 1,481 1,444 1,444 162,100
2002/07/15 1,476 1,476 1,452 1,461 97,800
2002/07/12 1,460 1,489 1,456 1,456 83,800
2002/07/11 1,490 1,499 1,463 1,467 77,100
2002/07/10 1,519 1,519 1,500 1,503 71,500
2002/07/09 1,481 1,517 1,481 1,500 105,400
2002/07/08 1,549 1,553 1,498 1,500 102,200
2002/07/05 1,520 1,550 1,520 1,535 103,700
2002/07/04 1,547 1,550 1,503 1,537 75,800
2002/07/03 1,519 1,552 1,500 1,547 120,400
2002/07/02 1,474 1,530 1,460 1,520 111,300
2002/07/01 1,499 1,540 1,492 1,504 84,600
2002/06/28 1,450 1,520 1,450 1,499 172,500
2002/06/27 1,479 1,479 1,445 1,445 118,100
2002/06/26 1,472 1,499 1,456 1,499 212,700
2002/06/25 1,547 1,556 1,481 1,492 174,300
2002/06/24 1,480 1,517 1,470 1,517 218,700
2002/06/21 1,570 1,570 1,517 1,517 217,400
2002/06/20 1,560 1,560 1,519 1,546 214,300
2002/06/19 1,608 1,608 1,530 1,531 370,200
2002/06/18 1,596 1,604 1,585 1,597 668,300
2002/06/17 1,546 1,570 1,520 1,566 443,000
2002/06/14 1,517 1,537 1,515 1,516 979,400
2002/06/13 1,537 1,572 1,537 1,547 627,700
2002/06/12 1,520 1,571 1,520 1,567 555,200
2002/06/11 1,531 1,539 1,510 1,519 725,100
2002/06/10 1,635 1,646 1,530 1,551 1,030,500
2002/06/07 1,620 1,685 1,611 1,665 2,477,300
2002/06/06 1,542 1,639 1,531 1,620 826,700
2002/06/05 1,534 1,545 1,531 1,531 125,100
2002/06/04 1,535 1,540 1,515 1,523 164,200
2002/06/03 1,542 1,549 1,535 1,542 243,000
2002/05/31 1,594 1,594 1,530 1,555 218,700
2002/05/30 1,600 1,601 1,558 1,576 187,400
2002/05/29 1,610 1,614 1,605 1,607 126,800
2002/05/28 1,632 1,635 1,611 1,625 120,900
2002/05/27 1,655 1,659 1,631 1,631 80,100
2002/05/24 1,620 1,659 1,620 1,650 177,100
2002/05/23 1,621 1,634 1,605 1,612 114,700
2002/05/22 1,650 1,660 1,602 1,603 160,400
2002/05/21 1,645 1,650 1,626 1,650 131,300
2002/05/20 1,665 1,665 1,635 1,635 144,300
2002/05/17 1,679 1,680 1,630 1,635 200,400
2002/05/16 1,611 1,649 1,602 1,641 169,200
2002/05/15 1,620 1,630 1,602 1,610 257,700
2002/05/14 1,643 1,665 1,631 1,632 126,900
2002/05/13 1,650 1,655 1,629 1,640 154,400
2002/05/10 1,730 1,730 1,672 1,681 117,000
2002/05/09 1,745 1,750 1,712 1,721 111,100
2002/05/08 1,690 1,729 1,690 1,706 64,500
2002/05/07 1,662 1,690 1,660 1,688 89,100
2002/05/02 1,723 1,760 1,721 1,736 101,000
2002/05/01 1,705 1,730 1,677 1,719 111,300
2002/04/30 1,679 1,679 1,640 1,640 113,600
2002/04/26 1,725 1,730 1,650 1,681 198,200
2002/04/25 1,750 1,772 1,740 1,746 104,200
2002/04/24 1,790 1,800 1,740 1,747 218,000
2002/04/23 1,770 1,820 1,756 1,807 433,100
2002/04/22 1,725 1,780 1,724 1,772 534,600
2002/04/19 1,670 1,719 1,650 1,719 434,800
2002/04/18 1,595 1,685 1,595 1,680 443,200
2002/04/17 1,550 1,581 1,550 1,578 130,100
2002/04/16 1,523 1,549 1,512 1,548 68,700
2002/04/15 1,511 1,530 1,500 1,524 83,000
2002/04/12 1,518 1,523 1,501 1,511 166,200
2002/04/11 1,530 1,571 1,530 1,548 160,500
2002/04/10 1,505 1,549 1,505 1,521 179,000
2002/04/09 1,561 1,597 1,532 1,550 54,800
2002/04/08 1,600 1,608 1,597 1,601 171,100
2002/04/05 1,586 1,613 1,583 1,588 111,300
2002/04/04 1,559 1,584 1,543 1,580 139,300
2002/04/03 1,505 1,542 1,501 1,540 112,000
2002/04/02 1,510 1,525 1,502 1,510 95,200
2002/04/01 1,520 1,555 1,504 1,509 85,200
2002/03/29 1,553 1,587 1,507 1,510 188,200
2002/03/28 1,590 1,600 1,566 1,566 108,400
2002/03/27 1,637 1,637 1,587 1,600 74,500
2002/03/26 1,570 1,610 1,570 1,607 94,700
2002/03/25 1,649 1,649 1,567 1,570 152,100
2002/03/22 1,660 1,660 1,602 1,620 195,200
2002/03/20 1,700 1,700 1,620 1,630 213,200
2002/03/19 1,675 1,685 1,660 1,685 131,400
2002/03/18 1,658 1,698 1,651 1,660 184,200
2002/03/15 1,580 1,623 1,572 1,618 109,500
2002/03/14 1,600 1,600 1,540 1,550 117,000
2002/03/13 1,610 1,647 1,540 1,540 224,400
2002/03/12 1,688 1,699 1,613 1,615 188,300
2002/03/11 1,650 1,680 1,650 1,669 147,900
2002/03/08 1,660 1,685 1,631 1,638 420,100
2002/03/07 1,700 1,700 1,671 1,690 190,600
2002/03/06 1,690 1,700 1,667 1,687 130,800
2002/03/05 1,735 1,740 1,665 1,667 210,700
2002/03/04 1,720 1,729 1,701 1,705 338,700
2002/03/01 1,690 1,690 1,651 1,690 291,100
2002/02/28 1,700 1,739 1,650 1,650 524,900
2002/02/27 1,540 1,600 1,539 1,600 245,400
2002/02/26 1,532 1,545 1,510 1,511 138,600
2002/02/25 1,540 1,540 1,515 1,533 105,800
2002/02/22 1,490 1,540 1,489 1,510 217,700
2002/02/21 1,458 1,510 1,430 1,498 236,400
2002/02/20 1,418 1,459 1,398 1,459 238,900
2002/02/19 1,411 1,411 1,350 1,378 109,300
2002/02/18 1,425 1,425 1,380 1,381 98,100
2002/02/15 1,400 1,425 1,400 1,425 434,300
2002/02/14 1,379 1,410 1,377 1,400 207,200
2002/02/13 1,380 1,388 1,355 1,360 155,900
2002/02/12 1,340 1,370 1,332 1,368 170,900
2002/02/08 1,277 1,310 1,277 1,301 165,900
2002/02/07 1,225 1,260 1,225 1,257 85,700
2002/02/06 1,213 1,249 1,213 1,222 87,600
2002/02/05 1,230 1,230 1,195 1,218 118,200
2002/02/04 1,285 1,301 1,222 1,236 103,400
2002/02/01 1,322 1,342 1,279 1,302 166,400
2002/01/31 1,304 1,350 1,300 1,302 146,700
2002/01/30 1,329 1,329 1,301 1,324 85,900
2002/01/29 1,370 1,370 1,330 1,347 92,400
2002/01/28 1,380 1,400 1,350 1,370 128,000
2002/01/25 1,408 1,411 1,392 1,400 85,700
2002/01/24 1,386 1,403 1,361 1,368 72,400
2002/01/23 1,361 1,399 1,360 1,366 76,300
2002/01/22 1,400 1,435 1,361 1,361 177,000
2002/01/21 1,427 1,430 1,351 1,392 252,800
2002/01/18 1,450 1,479 1,425 1,425 230,400
2002/01/17 1,380 1,384 1,346 1,350 207,700
2002/01/16 1,430 1,430 1,387 1,392 166,400
2002/01/15 1,450 1,469 1,400 1,441 186,700
2002/01/11 1,526 1,530 1,460 1,489 288,600
2002/01/10 1,550 1,580 1,526 1,526 138,300
2002/01/09 1,555 1,595 1,520 1,595 191,300
2002/01/08 1,650 1,660 1,603 1,615 183,600
2002/01/07 1,630 1,649 1,613 1,645 145,200
2002/01/04 1,620 1,635 1,571 1,600 50,800

このページの先頭へ