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
2003/12/30 3,110 3,120 3,080 3,090 127,400
2003/12/29 3,120 3,130 3,050 3,110 116,500
2003/12/26 3,070 3,120 3,060 3,120 113,600
2003/12/25 3,040 3,130 3,040 3,090 142,800
2003/12/24 3,140 3,160 3,020 3,080 194,100
2003/12/22 3,100 3,150 3,060 3,100 263,800
2003/12/19 2,990 3,080 2,980 3,050 236,900
2003/12/18 2,925 2,990 2,925 2,945 167,000
2003/12/17 3,000 3,040 2,965 2,965 167,000
2003/12/16 2,980 3,000 2,940 2,965 164,700
2003/12/15 3,020 3,030 2,990 3,010 202,100
2003/12/12 2,910 2,980 2,900 2,935 323,800
2003/12/11 2,895 2,895 2,805 2,875 212,900
2003/12/10 2,870 2,880 2,830 2,855 163,900
2003/12/09 2,900 2,915 2,805 2,840 335,400
2003/12/08 2,980 2,990 2,845 2,870 395,800
2003/12/05 3,060 3,080 3,010 3,050 168,800
2003/12/04 3,130 3,130 3,010 3,030 327,700
2003/12/03 3,140 3,200 3,120 3,140 182,800
2003/12/02 3,190 3,240 3,160 3,190 193,300
2003/12/01 2,980 3,270 2,980 3,240 182,300
2003/11/28 3,200 3,210 3,120 3,130 171,300
2003/11/27 3,280 3,300 3,190 3,210 309,700
2003/11/26 3,200 3,360 3,180 3,330 297,100
2003/11/25 3,170 3,230 3,110 3,200 322,200
2003/11/21 3,000 3,080 2,980 3,070 80,800
2003/11/20 3,030 3,080 2,950 2,980 354,700
2003/11/19 2,980 3,010 2,950 2,950 300,600
2003/11/18 3,010 3,090 2,980 3,020 451,300
2003/11/17 3,200 3,220 3,050 3,060 277,200
2003/11/14 3,340 3,360 3,230 3,270 312,100
2003/11/13 3,280 3,290 3,230 3,290 208,700
2003/11/12 3,200 3,270 3,120 3,180 284,700
2003/11/11 3,230 3,290 3,170 3,280 481,000
2003/11/10 3,260 3,350 3,160 3,310 408,200
2003/11/07 3,420 3,420 3,260 3,360 348,400
2003/11/06 3,500 3,520 3,350 3,420 327,300
2003/11/05 3,470 3,500 3,420 3,490 315,600
2003/11/04 3,350 3,580 3,340 3,500 925,400
2003/10/31 3,200 3,330 3,170 3,250 633,500
2003/10/30 3,170 3,300 3,130 3,240 834,500
2003/10/29 3,220 3,240 3,040 3,120 604,700
2003/10/28 2,950 3,130 2,920 2,935 568,300
2003/10/27 2,910 2,940 2,890 2,930 139,500
2003/10/24 2,860 2,910 2,840 2,895 241,800
2003/10/23 2,910 2,915 2,810 2,820 526,100
2003/10/22 3,120 3,140 3,000 3,070 343,800
2003/10/21 3,160 3,190 3,070 3,110 1,277,600
2003/10/20 2,950 3,100 2,900 3,060 849,500
2003/10/17 2,740 2,875 2,730 2,870 766,400
2003/10/16 2,665 2,730 2,630 2,725 252,900
2003/10/15 2,685 2,710 2,615 2,650 328,400
2003/10/14 2,740 2,750 2,680 2,690 442,000
2003/10/10 2,650 2,725 2,640 2,715 491,100
2003/10/09 2,650 2,675 2,620 2,640 226,100
2003/10/08 2,630 2,680 2,625 2,625 718,500
2003/10/07 2,570 2,605 2,550 2,595 380,100
2003/10/06 2,580 2,580 2,540 2,540 482,000
2003/10/03 2,450 2,560 2,410 2,560 535,200
2003/10/02 2,430 2,440 2,390 2,410 111,700
2003/10/01 2,355 2,435 2,355 2,360 197,700
2003/09/30 2,405 2,425 2,360 2,390 214,200
2003/09/29 2,420 2,460 2,380 2,425 304,900
2003/09/26 2,330 2,450 2,325 2,420 357,100
2003/09/25 2,340 2,355 2,290 2,325 519,500
2003/09/24 2,470 2,500 2,415 2,440 340,000
2003/09/22 2,525 2,535 2,450 2,460 332,600
2003/09/19 2,550 2,620 2,520 2,535 772,600
2003/09/18 2,490 2,520 2,465 2,520 451,600
2003/09/17 2,525 2,545 2,470 2,480 476,700
2003/09/16 2,490 2,555 2,490 2,540 455,900
2003/09/12 2,445 2,455 2,430 2,445 609,200
2003/09/11 2,480 2,480 2,415 2,445 431,200
2003/09/10 2,535 2,540 2,480 2,485 475,700
2003/09/09 2,575 2,585 2,540 2,555 320,900
2003/09/08 2,570 2,590 2,535 2,535 346,800
2003/09/05 2,665 2,675 2,590 2,610 261,800
2003/09/04 2,630 2,680 2,630 2,660 143,300
2003/09/03 2,660 2,675 2,620 2,620 131,600
2003/09/02 2,685 2,685 2,630 2,650 262,900
2003/09/01 2,635 2,660 2,630 2,645 135,500
2003/08/29 2,650 2,655 2,605 2,605 208,100
2003/08/28 2,650 2,670 2,605 2,610 140,700
2003/08/27 2,680 2,715 2,670 2,675 110,300
2003/08/26 2,695 2,720 2,675 2,700 122,800
2003/08/25 2,735 2,760 2,710 2,720 106,000
2003/08/22 2,780 2,785 2,735 2,740 303,000
2003/08/21 2,715 2,795 2,705 2,755 176,600
2003/08/20 2,685 2,765 2,680 2,750 351,100
2003/08/19 2,640 2,665 2,610 2,660 308,200
2003/08/18 2,625 2,690 2,600 2,600 343,400
2003/08/15 2,635 2,680 2,610 2,610 174,900
2003/08/14 2,645 2,660 2,610 2,625 233,500
2003/08/13 2,590 2,655 2,580 2,645 229,100
2003/08/12 2,530 2,590 2,495 2,540 263,800
2003/08/11 2,500 2,575 2,495 2,525 289,000
2003/08/08 2,535 2,560 2,495 2,505 159,400
2003/08/07 2,590 2,590 2,515 2,530 314,700
2003/08/06 2,620 2,660 2,600 2,620 130,000
2003/08/05 2,645 2,670 2,620 2,620 146,000
2003/08/04 2,645 2,670 2,610 2,615 220,700
2003/08/01 2,650 2,670 2,605 2,605 522,200
2003/07/31 2,650 2,750 2,615 2,645 394,300
2003/07/30 2,785 2,800 2,690 2,690 252,500
2003/07/29 2,755 2,815 2,755 2,780 306,900
2003/07/28 2,765 2,770 2,735 2,745 258,300
2003/07/25 2,725 2,745 2,700 2,715 180,300
2003/07/24 2,700 2,725 2,680 2,695 176,000
2003/07/23 2,695 2,735 2,690 2,695 211,700
2003/07/22 2,675 2,710 2,635 2,690 172,500
2003/07/18 2,650 2,720 2,645 2,675 200,200
2003/07/17 2,710 2,710 2,635 2,650 245,800
2003/07/16 2,780 2,790 2,735 2,755 419,000
2003/07/15 2,700 2,825 2,695 2,780 807,000
2003/07/14 2,635 2,700 2,620 2,655 319,800
2003/07/11 2,640 2,645 2,550 2,630 309,700
2003/07/10 2,655 2,660 2,595 2,630 450,400
2003/07/09 2,530 2,665 2,525 2,620 713,400
2003/07/08 2,530 2,530 2,465 2,515 334,500
2003/07/07 2,450 2,505 2,445 2,465 333,600
2003/07/04 2,460 2,495 2,455 2,465 149,500
2003/07/03 2,560 2,560 2,465 2,480 434,800
2003/07/02 2,420 2,450 2,380 2,440 371,300
2003/07/01 2,405 2,430 2,365 2,410 364,500
2003/06/30 2,430 2,430 2,320 2,365 328,100
2003/06/27 2,360 2,450 2,350 2,430 482,900
2003/06/26 2,330 2,340 2,300 2,320 151,600
2003/06/25 2,300 2,340 2,300 2,330 215,800
2003/06/24 2,335 2,340 2,280 2,285 157,200
2003/06/23 2,340 2,355 2,325 2,345 132,200
2003/06/20 2,350 2,405 2,350 2,370 94,600
2003/06/19 2,440 2,440 2,380 2,390 316,200
2003/06/18 2,360 2,450 2,355 2,360 444,900
2003/06/17 2,300 2,370 2,300 2,315 303,500
2003/06/16 2,295 2,300 2,245 2,300 209,000
2003/06/13 2,370 2,370 2,280 2,310 728,500
2003/06/12 2,360 2,420 2,310 2,350 208,100
2003/06/11 2,330 2,400 2,330 2,360 232,800
2003/06/10 2,300 2,365 2,300 2,330 283,800
2003/06/09 2,340 2,415 2,330 2,365 404,400
2003/06/06 2,440 2,490 2,350 2,350 261,400
2003/06/05 2,520 2,520 2,430 2,440 255,900
2003/06/04 2,460 2,545 2,460 2,525 508,800
2003/06/03 2,495 2,495 2,445 2,455 279,400
2003/06/02 2,415 2,500 2,415 2,490 355,500
2003/05/30 2,370 2,470 2,370 2,410 337,500
2003/05/29 2,380 2,395 2,340 2,395 170,400
2003/05/28 2,385 2,390 2,335 2,375 280,300
2003/05/27 2,380 2,385 2,305 2,305 248,200
2003/05/26 2,365 2,390 2,350 2,375 464,700
2003/05/23 2,250 2,315 2,225 2,285 269,900
2003/05/22 2,215 2,255 2,185 2,245 166,100
2003/05/21 2,240 2,255 2,210 2,225 131,100
2003/05/20 2,200 2,255 2,195 2,245 127,400
2003/05/19 2,220 2,230 2,185 2,210 146,500
2003/05/16 2,230 2,245 2,185 2,235 335,000
2003/05/15 2,140 2,170 2,130 2,150 148,200
2003/05/14 2,100 2,160 2,090 2,135 161,700
2003/05/13 2,195 2,230 2,110 2,125 263,900
2003/05/12 2,180 2,235 2,150 2,180 170,600
2003/05/09 2,130 2,220 2,110 2,220 322,800
2003/05/08 2,250 2,250 2,185 2,200 269,300
2003/05/07 2,250 2,280 2,250 2,250 171,300
2003/05/06 2,240 2,275 2,230 2,230 187,700
2003/05/02 2,200 2,215 2,170 2,205 314,200
2003/05/01 2,165 2,215 2,145 2,190 324,700
2003/04/30 2,150 2,165 2,095 2,125 476,500
2003/04/28 2,070 2,085 2,035 2,035 293,900
2003/04/25 2,165 2,185 2,105 2,110 425,700
2003/04/24 2,220 2,235 2,175 2,205 446,600
2003/04/23 2,185 2,215 2,160 2,180 342,400
2003/04/22 2,240 2,240 2,150 2,160 413,200
2003/04/21 2,275 2,290 2,210 2,225 343,300
2003/04/18 2,285 2,315 2,225 2,235 423,800
2003/04/17 2,375 2,375 2,275 2,275 330,900
2003/04/16 2,355 2,415 2,340 2,400 442,700
2003/04/15 2,265 2,310 2,265 2,310 369,700
2003/04/14 2,290 2,310 2,210 2,250 294,300
2003/04/11 2,310 2,345 2,270 2,285 267,700
2003/04/10 2,385 2,385 2,335 2,340 160,100
2003/04/09 2,460 2,460 2,370 2,380 226,900
2003/04/08 2,490 2,490 2,425 2,460 162,300
2003/04/07 2,420 2,555 2,380 2,545 290,600
2003/04/04 2,455 2,485 2,400 2,415 374,500
2003/04/03 2,480 2,490 2,395 2,420 365,600
2003/04/02 2,505 2,515 2,345 2,470 1,203,400
2003/04/01 2,540 2,595 2,505 2,585 380,800
2003/03/31 2,615 2,615 2,530 2,530 221,400
2003/03/28 2,645 2,645 2,580 2,590 418,000
2003/03/27 2,675 2,675 2,640 2,645 281,900
2003/03/26 2,640 2,700 2,630 2,670 272,400
2003/03/25 2,605 2,635 2,605 2,615 261,700
2003/03/24 2,700 2,700 2,600 2,660 540,600
2003/03/20 2,505 2,540 2,480 2,540 239,000
2003/03/19 2,520 2,535 2,460 2,500 256,200
2003/03/18 2,500 2,570 2,495 2,520 516,500
2003/03/17 2,435 2,480 2,425 2,465 205,400
2003/03/14 2,520 2,520 2,430 2,430 468,400
2003/03/13 2,500 2,500 2,430 2,455 313,100
2003/03/12 2,405 2,520 2,405 2,510 641,200
2003/03/11 2,380 2,415 2,345 2,395 333,000
2003/03/10 2,410 2,410 2,315 2,375 186,300
2003/03/07 2,400 2,435 2,380 2,390 347,800
2003/03/06 2,375 2,420 2,375 2,405 527,500
2003/03/05 2,340 2,370 2,315 2,335 304,200
2003/03/04 2,340 2,345 2,295 2,335 236,300
2003/03/03 2,280 2,360 2,280 2,345 376,900
2003/02/28 2,220 2,265 2,190 2,240 135,400
2003/02/27 2,170 2,210 2,130 2,180 107,800
2003/02/26 2,185 2,190 2,160 2,175 85,100
2003/02/25 2,220 2,220 2,180 2,185 95,300
2003/02/24 2,230 2,270 2,230 2,255 100,400
2003/02/21 2,260 2,275 2,225 2,255 132,300
2003/02/20 2,300 2,300 2,270 2,285 79,600
2003/02/19 2,335 2,335 2,290 2,300 94,100
2003/02/18 2,340 2,345 2,260 2,330 108,900
2003/02/17 2,310 2,335 2,305 2,325 154,400
2003/02/14 2,295 2,310 2,270 2,295 191,500
2003/02/13 2,295 2,300 2,250 2,265 156,500
2003/02/12 2,290 2,310 2,275 2,310 204,900
2003/02/10 2,240 2,280 2,235 2,280 147,400
2003/02/07 2,240 2,290 2,240 2,240 225,800
2003/02/06 2,225 2,245 2,215 2,230 166,300
2003/02/05 2,240 2,250 2,210 2,210 127,100
2003/02/04 2,185 2,245 2,180 2,240 190,400
2003/02/03 2,155 2,210 2,120 2,180 151,700
2003/01/31 2,100 2,120 2,090 2,090 114,900
2003/01/30 2,100 2,150 2,090 2,110 133,400
2003/01/29 2,150 2,150 2,100 2,100 114,400
2003/01/28 2,115 2,180 2,115 2,145 122,800
2003/01/27 2,220 2,220 2,155 2,155 170,500
2003/01/24 2,235 2,280 2,215 2,240 337,000
2003/01/23 2,120 2,235 2,105 2,230 237,300
2003/01/22 2,165 2,170 2,125 2,135 171,700
2003/01/21 2,120 2,170 2,120 2,145 247,700
2003/01/20 2,095 2,135 2,090 2,105 198,100
2003/01/17 2,110 2,140 2,090 2,095 221,200
2003/01/16 2,090 2,150 2,085 2,140 354,200
2003/01/15 2,115 2,140 2,100 2,140 256,900
2003/01/14 2,135 2,170 2,120 2,130 285,200
2003/01/10 2,255 2,270 2,120 2,120 163,400
2003/01/09 2,260 2,260 2,235 2,250 97,700
2003/01/08 2,250 2,295 2,235 2,275 221,200
2003/01/07 2,280 2,280 2,250 2,260 140,000
2003/01/06 2,250 2,265 2,220 2,250 42,200

このページの先頭へ