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
2004/12/30 2,075 2,085 2,070 2,085 143,500
2004/12/29 2,090 2,090 2,070 2,070 228,200
2004/12/28 2,065 2,080 2,060 2,075 219,100
2004/12/27 2,070 2,075 2,050 2,050 194,100
2004/12/24 2,050 2,075 2,050 2,065 476,900
2004/12/22 2,055 2,055 2,035 2,040 364,500
2004/12/21 2,010 2,030 2,010 2,020 289,800
2004/12/20 1,998 2,015 1,990 2,005 392,300
2004/12/17 1,970 1,988 1,961 1,976 316,100
2004/12/16 1,975 1,975 1,951 1,965 286,200
2004/12/15 1,953 1,970 1,947 1,966 447,300
2004/12/14 1,958 1,958 1,936 1,953 293,600
2004/12/13 1,960 1,968 1,936 1,949 242,800
2004/12/10 1,983 1,995 1,954 1,955 477,900
2004/12/09 1,954 1,975 1,950 1,955 271,700
2004/12/08 1,932 1,954 1,932 1,947 196,700
2004/12/07 1,950 1,960 1,930 1,936 217,500
2004/12/06 1,960 1,965 1,948 1,955 243,100
2004/12/03 1,944 1,968 1,944 1,960 387,600
2004/12/02 1,930 1,942 1,921 1,940 445,500
2004/12/01 1,930 1,931 1,908 1,910 579,100
2004/11/30 1,949 1,949 1,922 1,940 746,600
2004/11/29 1,958 1,966 1,955 1,959 360,300
2004/11/26 1,995 1,995 1,956 1,956 171,100
2004/11/25 1,977 1,989 1,965 1,976 212,700
2004/11/24 1,949 1,963 1,948 1,959 269,000
2004/11/22 1,950 1,976 1,939 1,945 318,000
2004/11/19 2,000 2,010 1,975 1,977 512,900
2004/11/18 2,050 2,055 1,987 1,995 329,700
2004/11/17 2,070 2,070 2,045 2,055 343,800
2004/11/16 2,080 2,080 2,030 2,045 677,600
2004/11/15 2,140 2,140 2,070 2,090 449,200
2004/11/12 2,075 2,125 2,050 2,120 974,000
2004/11/11 2,050 2,090 2,050 2,070 1,005,500
2004/11/10 1,989 2,050 1,989 2,035 674,600
2004/11/09 1,998 1,998 1,971 1,984 251,200
2004/11/08 2,020 2,020 1,970 1,970 261,600
2004/11/05 2,025 2,030 2,000 2,015 240,600
2004/11/04 2,015 2,015 1,993 2,000 320,400
2004/11/02 1,962 1,973 1,955 1,970 337,300
2004/11/01 2,000 2,000 1,954 1,961 649,400
2004/10/29 2,055 2,060 2,015 2,020 380,700
2004/10/28 2,100 2,110 2,050 2,055 336,900
2004/10/27 2,080 2,100 2,050 2,065 241,900
2004/10/26 2,055 2,075 2,040 2,050 330,800
2004/10/25 2,105 2,105 2,045 2,060 527,900
2004/10/22 2,130 2,135 2,115 2,120 232,400
2004/10/21 2,170 2,170 2,130 2,145 179,800
2004/10/20 2,195 2,200 2,130 2,150 319,700
2004/10/19 2,200 2,220 2,180 2,205 194,400
2004/10/18 2,250 2,250 2,195 2,195 135,600
2004/10/15 2,210 2,220 2,185 2,210 401,800
2004/10/14 2,255 2,260 2,205 2,225 215,500
2004/10/13 2,295 2,300 2,260 2,260 108,100
2004/10/12 2,300 2,310 2,260 2,290 247,900
2004/10/08 2,300 2,315 2,285 2,310 229,600
2004/10/07 2,330 2,330 2,315 2,325 522,000
2004/10/06 2,270 2,320 2,265 2,300 906,900
2004/10/05 2,240 2,245 2,210 2,235 456,700
2004/10/04 2,220 2,240 2,190 2,235 254,800
2004/10/01 2,175 2,200 2,165 2,180 236,600
2004/09/30 2,125 2,155 2,125 2,135 156,800
2004/09/29 2,140 2,145 2,110 2,115 192,100
2004/09/28 2,155 2,165 2,105 2,140 219,300
2004/09/27 2,150 2,175 2,150 2,175 187,700
2004/09/24 2,165 2,200 2,150 2,200 255,600
2004/09/22 2,245 2,245 2,195 2,200 170,700
2004/09/21 2,250 2,260 2,230 2,230 141,000
2004/09/17 2,255 2,260 2,230 2,235 123,500
2004/09/16 2,255 2,265 2,240 2,245 251,500
2004/09/15 2,315 2,320 2,285 2,285 113,200
2004/09/14 2,300 2,330 2,300 2,325 143,600
2004/09/13 2,300 2,300 2,275 2,285 291,300
2004/09/10 2,265 2,285 2,250 2,270 589,200
2004/09/09 2,335 2,345 2,305 2,305 307,100
2004/09/08 2,380 2,380 2,340 2,360 288,600
2004/09/07 2,350 2,385 2,340 2,375 391,800
2004/09/06 2,315 2,350 2,310 2,330 251,100
2004/09/03 2,320 2,320 2,300 2,305 324,900
2004/09/02 2,310 2,320 2,305 2,310 149,800
2004/09/01 2,335 2,335 2,300 2,305 249,900
2004/08/31 2,330 2,330 2,315 2,330 239,300
2004/08/30 2,325 2,350 2,310 2,335 478,400
2004/08/27 2,320 2,325 2,295 2,305 281,600
2004/08/26 2,295 2,310 2,290 2,300 259,500
2004/08/25 2,290 2,305 2,270 2,285 150,400
2004/08/24 2,300 2,305 2,265 2,275 133,000
2004/08/23 2,295 2,305 2,285 2,295 253,300
2004/08/20 2,250 2,295 2,240 2,285 163,600
2004/08/19 2,250 2,265 2,240 2,265 297,700
2004/08/18 2,250 2,270 2,205 2,230 250,100
2004/08/17 2,250 2,275 2,240 2,245 373,500
2004/08/16 2,195 2,215 2,145 2,215 472,200
2004/08/13 2,240 2,240 2,200 2,210 667,400
2004/08/12 2,340 2,345 2,270 2,280 498,600
2004/08/11 2,345 2,365 2,340 2,360 194,600
2004/08/10 2,340 2,340 2,315 2,330 142,000
2004/08/09 2,335 2,355 2,290 2,345 406,900
2004/08/06 2,405 2,410 2,365 2,375 228,300
2004/08/05 2,410 2,445 2,405 2,430 183,400
2004/08/04 2,400 2,400 2,355 2,390 223,100
2004/08/03 2,435 2,440 2,400 2,420 156,900
2004/08/02 2,450 2,455 2,410 2,435 98,500
2004/07/30 2,405 2,450 2,390 2,450 225,900
2004/07/29 2,390 2,390 2,350 2,365 176,400
2004/07/28 2,410 2,410 2,385 2,405 96,800
2004/07/27 2,405 2,420 2,350 2,370 214,600
2004/07/26 2,375 2,410 2,370 2,390 173,900
2004/07/23 2,430 2,430 2,385 2,390 250,800
2004/07/22 2,440 2,445 2,420 2,425 189,100
2004/07/21 2,460 2,470 2,450 2,465 173,000
2004/07/20 2,440 2,445 2,415 2,440 257,400
2004/07/16 2,415 2,480 2,415 2,455 442,500
2004/07/15 2,480 2,480 2,410 2,420 335,800
2004/07/14 2,540 2,560 2,455 2,455 255,300
2004/07/13 2,530 2,560 2,530 2,545 201,300
2004/07/12 2,550 2,565 2,530 2,560 275,600
2004/07/09 2,490 2,530 2,490 2,500 237,000
2004/07/08 2,510 2,515 2,480 2,490 204,500
2004/07/07 2,490 2,500 2,455 2,495 295,000
2004/07/06 2,520 2,530 2,510 2,510 305,300
2004/07/05 2,570 2,570 2,510 2,520 452,700
2004/07/02 2,580 2,590 2,555 2,570 468,100
2004/07/01 2,585 2,645 2,585 2,630 863,400
2004/06/30 2,580 2,585 2,560 2,575 299,700
2004/06/29 2,565 2,565 2,550 2,560 419,500
2004/06/28 2,510 2,575 2,510 2,570 924,100
2004/06/25 2,475 2,495 2,455 2,485 442,000
2004/06/24 2,450 2,475 2,440 2,455 470,900
2004/06/23 2,460 2,460 2,425 2,430 398,100
2004/06/22 2,500 2,505 2,415 2,455 445,500
2004/06/21 2,500 2,530 2,495 2,500 391,400
2004/06/18 2,510 2,510 2,450 2,475 605,000
2004/06/17 2,530 2,535 2,490 2,510 386,500
2004/06/16 2,510 2,555 2,505 2,530 677,600
2004/06/15 2,525 2,525 2,480 2,495 636,800
2004/06/14 2,590 2,600 2,530 2,530 489,400
2004/06/11 2,585 2,610 2,580 2,590 788,800
2004/06/10 2,600 2,620 2,595 2,615 316,500
2004/06/09 2,640 2,645 2,610 2,610 301,500
2004/06/08 2,680 2,695 2,620 2,635 271,800
2004/06/07 2,675 2,685 2,655 2,670 206,400
2004/06/04 2,620 2,635 2,610 2,635 189,500
2004/06/03 2,645 2,660 2,610 2,625 433,700
2004/06/02 2,670 2,680 2,625 2,645 375,200
2004/06/01 2,710 2,710 2,685 2,695 247,000
2004/05/31 2,710 2,725 2,670 2,705 246,200
2004/05/28 2,735 2,735 2,700 2,705 293,500
2004/05/27 2,665 2,730 2,665 2,695 345,100
2004/05/26 2,690 2,690 2,665 2,665 155,700
2004/05/25 2,670 2,670 2,610 2,625 215,900
2004/05/24 2,680 2,690 2,665 2,665 177,200
2004/05/21 2,640 2,680 2,635 2,660 170,500
2004/05/20 2,650 2,700 2,590 2,640 372,900
2004/05/19 2,635 2,680 2,630 2,680 244,500
2004/05/18 2,580 2,640 2,580 2,615 293,800
2004/05/17 2,640 2,645 2,565 2,575 321,000
2004/05/14 2,720 2,735 2,675 2,685 296,700
2004/05/13 2,865 2,870 2,745 2,745 212,400
2004/05/12 2,820 2,850 2,780 2,825 193,100
2004/05/11 2,660 2,800 2,650 2,740 317,100
2004/05/10 2,850 2,880 2,680 2,700 309,700
2004/05/07 2,880 2,940 2,860 2,860 248,500
2004/05/06 3,040 3,040 2,930 2,940 203,300
2004/04/30 3,000 3,040 2,980 3,020 296,900
2004/04/28 3,100 3,130 3,050 3,060 308,200
2004/04/27 3,090 3,120 3,050 3,070 351,300
2004/04/26 3,200 3,200 3,120 3,120 332,800
2004/04/23 3,120 3,240 3,100 3,220 1,489,300
2004/04/22 3,060 3,100 3,050 3,090 1,234,700
2004/04/21 2,900 3,030 2,885 3,020 1,360,200
2004/04/20 2,845 2,880 2,820 2,875 202,600
2004/04/19 2,870 2,870 2,775 2,810 288,700
2004/04/16 2,800 2,845 2,770 2,830 327,700
2004/04/15 2,835 2,835 2,750 2,760 247,900
2004/04/14 2,840 2,840 2,780 2,805 194,100
2004/04/13 2,865 2,875 2,840 2,840 124,500
2004/04/12 2,800 2,865 2,800 2,825 158,000
2004/04/09 2,855 2,875 2,765 2,815 346,800
2004/04/08 2,900 2,900 2,860 2,900 184,100
2004/04/07 2,910 2,910 2,875 2,875 143,700
2004/04/06 2,925 2,930 2,890 2,920 371,100
2004/04/05 2,920 2,920 2,890 2,915 505,300
2004/04/02 2,795 2,880 2,770 2,865 696,100
2004/04/01 2,800 2,815 2,755 2,785 432,900
2004/03/31 2,770 2,790 2,750 2,780 247,500
2004/03/30 2,795 2,795 2,750 2,770 208,900
2004/03/29 2,760 2,790 2,750 2,775 230,600
2004/03/26 2,710 2,765 2,685 2,755 602,200
2004/03/25 2,640 2,655 2,615 2,655 197,300
2004/03/24 2,640 2,645 2,610 2,615 268,400
2004/03/23 2,630 2,650 2,615 2,640 189,100
2004/03/22 2,675 2,675 2,630 2,635 265,600
2004/03/19 2,650 2,665 2,645 2,645 246,000
2004/03/18 2,680 2,680 2,620 2,645 381,200
2004/03/17 2,625 2,655 2,615 2,645 262,400
2004/03/16 2,680 2,680 2,610 2,615 581,200
2004/03/15 2,670 2,700 2,670 2,695 478,600
2004/03/12 2,600 2,660 2,585 2,650 731,800
2004/03/11 2,700 2,710 2,640 2,680 346,100
2004/03/10 2,730 2,755 2,710 2,735 389,000
2004/03/09 2,795 2,795 2,715 2,725 417,800
2004/03/08 2,820 2,825 2,790 2,790 245,900
2004/03/05 2,870 2,870 2,820 2,840 283,100
2004/03/04 2,885 2,885 2,855 2,870 227,400
2004/03/03 2,850 2,890 2,850 2,860 346,800
2004/03/02 2,840 2,855 2,800 2,845 217,800
2004/03/01 2,790 2,835 2,770 2,835 297,400
2004/02/27 2,675 2,760 2,670 2,760 344,600
2004/02/26 2,680 2,690 2,630 2,670 247,900
2004/02/25 2,725 2,725 2,640 2,680 241,800
2004/02/24 2,765 2,770 2,700 2,730 170,300
2004/02/23 2,750 2,765 2,735 2,755 114,400
2004/02/20 2,760 2,760 2,730 2,745 153,900
2004/02/19 2,775 2,775 2,735 2,740 161,300
2004/02/18 2,750 2,775 2,740 2,750 294,000
2004/02/17 2,690 2,735 2,680 2,730 152,000
2004/02/16 2,700 2,735 2,690 2,690 139,200
2004/02/13 2,670 2,725 2,655 2,690 162,700
2004/02/12 2,750 2,750 2,670 2,685 172,800
2004/02/10 2,725 2,760 2,705 2,710 179,200
2004/02/09 2,775 2,775 2,710 2,725 233,900
2004/02/06 2,700 2,725 2,685 2,695 533,200
2004/02/05 2,545 2,675 2,530 2,655 762,200
2004/02/04 2,650 2,655 2,490 2,510 1,567,300
2004/02/03 2,720 2,725 2,635 2,665 816,200
2004/02/02 2,805 2,810 2,735 2,740 301,300
2004/01/30 2,765 2,810 2,760 2,795 428,700
2004/01/29 2,800 2,805 2,700 2,725 458,100
2004/01/28 2,830 2,865 2,800 2,805 372,700
2004/01/27 2,865 2,885 2,835 2,835 408,200
2004/01/26 2,905 2,905 2,845 2,860 401,900
2004/01/23 2,920 2,940 2,905 2,905 322,200
2004/01/22 2,980 3,000 2,920 2,935 326,900
2004/01/21 3,040 3,040 2,960 2,960 458,200
2004/01/20 2,950 3,070 2,940 3,030 319,400
2004/01/19 2,945 2,945 2,885 2,910 567,500
2004/01/16 2,995 3,010 2,930 2,950 534,600
2004/01/15 3,070 3,080 2,990 2,990 316,100
2004/01/14 3,050 3,100 3,040 3,060 192,900
2004/01/13 3,120 3,120 3,040 3,050 217,300
2004/01/09 3,110 3,130 3,090 3,090 163,400
2004/01/08 3,100 3,140 3,070 3,090 139,000
2004/01/07 3,110 3,110 3,050 3,080 168,500
2004/01/06 3,150 3,150 3,080 3,110 200,800
2004/01/05 3,140 3,150 3,100 3,130 189,300

このページの先頭へ