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 |