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
2005/12/30 2,335 2,340 2,275 2,300 118,200
2005/12/29 2,340 2,350 2,315 2,330 214,900
2005/12/28 2,220 2,340 2,220 2,335 443,200
2005/12/27 2,250 2,255 2,220 2,225 326,000
2005/12/26 2,280 2,290 2,255 2,255 164,500
2005/12/22 2,315 2,315 2,275 2,285 202,200
2005/12/21 2,285 2,320 2,280 2,290 296,900
2005/12/20 2,260 2,280 2,240 2,280 287,200
2005/12/19 2,265 2,265 2,225 2,245 186,900
2005/12/16 2,200 2,275 2,180 2,225 294,400
2005/12/15 2,295 2,295 2,220 2,225 296,000
2005/12/14 2,300 2,300 2,280 2,295 305,500
2005/12/13 2,300 2,310 2,265 2,295 377,300
2005/12/12 2,320 2,340 2,300 2,310 264,400
2005/12/09 2,360 2,360 2,305 2,325 427,300
2005/12/08 2,340 2,360 2,315 2,335 312,700
2005/12/07 2,320 2,340 2,300 2,335 330,100
2005/12/06 2,340 2,350 2,300 2,305 368,100
2005/12/05 2,315 2,340 2,300 2,320 486,800
2005/12/02 2,355 2,360 2,305 2,315 474,400
2005/12/01 2,290 2,340 2,275 2,320 630,400
2005/11/30 2,400 2,415 2,280 2,290 890,000
2005/11/29 2,380 2,405 2,375 2,400 187,800
2005/11/28 2,335 2,415 2,335 2,405 317,500
2005/11/25 2,380 2,400 2,330 2,360 310,000
2005/11/24 2,420 2,430 2,405 2,410 326,400
2005/11/22 2,400 2,410 2,390 2,410 265,900
2005/11/21 2,410 2,430 2,380 2,400 430,300
2005/11/18 2,390 2,400 2,380 2,390 424,000
2005/11/17 2,395 2,400 2,350 2,375 437,000
2005/11/16 2,345 2,410 2,320 2,390 1,159,900
2005/11/15 2,260 2,335 2,255 2,305 656,400
2005/11/14 2,265 2,315 2,245 2,260 526,200
2005/11/11 2,320 2,320 2,295 2,295 720,700
2005/11/10 2,280 2,325 2,270 2,325 1,250,800
2005/11/09 2,230 2,260 2,230 2,240 279,000
2005/11/08 2,280 2,295 2,245 2,245 818,300
2005/11/07 2,200 2,260 2,195 2,260 803,700
2005/11/04 2,180 2,190 2,165 2,170 352,800
2005/11/02 2,155 2,180 2,145 2,150 560,000
2005/11/01 2,170 2,170 2,150 2,155 473,100
2005/10/31 2,150 2,175 2,115 2,170 523,500
2005/10/28 2,165 2,220 2,160 2,180 1,084,400
2005/10/27 2,155 2,185 2,155 2,165 298,400
2005/10/26 2,175 2,180 2,150 2,150 351,000
2005/10/25 2,140 2,190 2,140 2,180 383,200
2005/10/24 2,175 2,180 2,145 2,160 398,200
2005/10/21 2,085 2,195 2,055 2,190 1,794,800
2005/10/20 2,065 2,065 2,025 2,045 274,800
2005/10/19 2,085 2,085 1,996 2,030 296,900
2005/10/18 2,085 2,095 2,065 2,080 354,000
2005/10/17 2,020 2,075 2,020 2,050 238,200
2005/10/14 2,025 2,035 2,005 2,020 268,500
2005/10/13 2,015 2,045 2,015 2,045 178,800
2005/10/12 2,100 2,100 2,025 2,045 417,700
2005/10/11 2,055 2,100 2,055 2,095 303,600
2005/10/07 2,050 2,090 2,035 2,050 268,400
2005/10/06 2,100 2,105 2,055 2,060 362,100
2005/10/05 2,150 2,150 2,110 2,115 268,900
2005/10/04 2,135 2,155 2,135 2,150 194,800
2005/10/03 2,160 2,160 2,110 2,135 247,700
2005/09/30 2,195 2,195 2,160 2,160 383,500
2005/09/29 2,150 2,190 2,140 2,190 569,100
2005/09/28 2,075 2,165 2,075 2,140 414,600
2005/09/27 2,145 2,150 2,080 2,080 247,600
2005/09/26 2,130 2,175 2,120 2,160 582,500
2005/09/22 2,050 2,110 2,020 2,110 720,500
2005/09/21 2,010 2,085 2,005 2,070 915,500
2005/09/20 1,995 2,005 1,988 1,996 609,500
2005/09/16 1,997 1,997 1,979 1,986 380,400
2005/09/15 1,980 1,993 1,979 1,989 457,100
2005/09/14 1,980 1,984 1,971 1,979 273,300
2005/09/13 1,999 2,000 1,970 1,988 461,800
2005/09/12 1,998 2,010 1,982 1,993 747,400
2005/09/09 1,937 1,973 1,928 1,970 691,700
2005/09/08 1,916 1,937 1,916 1,930 442,000
2005/09/07 1,938 1,938 1,916 1,916 323,200
2005/09/06 1,910 1,939 1,890 1,934 640,600
2005/09/05 1,862 1,880 1,860 1,880 230,900
2005/09/02 1,854 1,865 1,851 1,859 171,100
2005/09/01 1,850 1,860 1,849 1,850 245,700
2005/08/31 1,855 1,859 1,845 1,845 214,300
2005/08/30 1,855 1,872 1,855 1,859 208,000
2005/08/29 1,880 1,881 1,852 1,854 278,200
2005/08/26 1,894 1,896 1,878 1,883 232,400
2005/08/25 1,900 1,900 1,888 1,893 164,000
2005/08/24 1,893 1,899 1,886 1,888 203,700
2005/08/23 1,889 1,908 1,889 1,899 196,900
2005/08/22 1,878 1,893 1,878 1,888 270,800
2005/08/19 1,886 1,887 1,873 1,877 318,200
2005/08/18 1,893 1,902 1,888 1,891 199,100
2005/08/17 1,900 1,915 1,889 1,890 211,900
2005/08/16 1,891 1,908 1,886 1,903 255,000
2005/08/15 1,920 1,920 1,884 1,889 263,100
2005/08/12 1,920 1,938 1,881 1,890 487,100
2005/08/11 1,957 1,961 1,926 1,932 288,200
2005/08/10 1,931 1,952 1,931 1,940 219,400
2005/08/09 1,929 1,949 1,915 1,926 312,800
2005/08/08 1,853 1,908 1,851 1,908 214,500
2005/08/05 1,911 1,911 1,874 1,883 393,200
2005/08/04 1,925 1,930 1,904 1,915 333,400
2005/08/03 1,988 1,988 1,925 1,933 398,600
2005/08/02 1,994 1,998 1,960 1,989 432,300
2005/08/01 1,950 2,000 1,947 1,988 570,700
2005/07/29 1,930 1,948 1,928 1,941 399,900
2005/07/28 1,950 1,954 1,936 1,936 304,200
2005/07/27 1,925 1,954 1,925 1,940 479,600
2005/07/26 1,933 1,944 1,912 1,924 494,200
2005/07/25 1,934 1,940 1,912 1,932 415,300
2005/07/22 1,945 1,945 1,901 1,904 573,000
2005/07/21 1,929 1,956 1,917 1,951 1,071,600
2005/07/20 1,881 1,904 1,874 1,904 822,900
2005/07/19 1,850 1,863 1,841 1,860 389,500
2005/07/15 1,820 1,834 1,820 1,833 357,400
2005/07/14 1,795 1,813 1,795 1,812 316,400
2005/07/13 1,806 1,813 1,793 1,799 178,200
2005/07/12 1,818 1,819 1,805 1,805 272,900
2005/07/11 1,800 1,816 1,800 1,811 223,900
2005/07/08 1,790 1,814 1,786 1,791 319,200
2005/07/07 1,792 1,795 1,781 1,793 295,000
2005/07/06 1,790 1,795 1,786 1,786 278,000
2005/07/05 1,784 1,785 1,780 1,785 170,400
2005/07/04 1,780 1,786 1,778 1,781 198,100
2005/07/01 1,781 1,798 1,777 1,780 309,600
2005/06/30 1,783 1,790 1,777 1,786 212,600
2005/06/29 1,801 1,801 1,780 1,782 257,600
2005/06/28 1,780 1,790 1,780 1,787 139,300
2005/06/27 1,780 1,789 1,770 1,773 337,700
2005/06/24 1,801 1,804 1,788 1,798 260,700
2005/06/23 1,840 1,845 1,801 1,807 312,000
2005/06/22 1,805 1,810 1,800 1,810 197,700
2005/06/21 1,825 1,833 1,805 1,815 164,600
2005/06/20 1,841 1,841 1,821 1,833 138,600
2005/06/17 1,835 1,847 1,830 1,832 186,600
2005/06/16 1,830 1,837 1,821 1,835 346,800
2005/06/15 1,793 1,818 1,780 1,818 262,300
2005/06/14 1,775 1,784 1,773 1,773 200,200
2005/06/13 1,790 1,799 1,772 1,773 248,500
2005/06/10 1,803 1,810 1,784 1,793 312,400
2005/06/09 1,815 1,815 1,772 1,777 287,200
2005/06/08 1,793 1,810 1,790 1,806 274,400
2005/06/07 1,810 1,810 1,785 1,795 428,300
2005/06/06 1,820 1,825 1,803 1,814 331,400
2005/06/03 1,855 1,856 1,823 1,833 647,900
2005/06/02 1,910 1,910 1,867 1,872 433,300
2005/06/01 1,900 1,908 1,890 1,908 200,300
2005/05/31 1,900 1,908 1,891 1,905 290,700
2005/05/30 1,908 1,912 1,893 1,903 209,900
2005/05/27 1,888 1,910 1,888 1,901 187,600
2005/05/26 1,890 1,895 1,875 1,886 173,600
2005/05/25 1,901 1,904 1,885 1,890 128,900
2005/05/24 1,918 1,920 1,902 1,913 88,400
2005/05/23 1,892 1,919 1,892 1,917 124,000
2005/05/20 1,910 1,910 1,876 1,891 142,200
2005/05/19 1,885 1,914 1,880 1,909 188,000
2005/05/18 1,880 1,880 1,850 1,855 309,300
2005/05/17 1,890 1,918 1,865 1,879 241,500
2005/05/16 1,902 1,907 1,882 1,895 279,000
2005/05/13 1,921 1,928 1,907 1,914 274,200
2005/05/12 1,955 1,959 1,921 1,921 206,600
2005/05/11 1,941 1,967 1,936 1,958 241,400
2005/05/10 1,970 1,974 1,931 1,932 242,900
2005/05/09 1,937 1,978 1,936 1,975 338,900
2005/05/06 1,910 1,942 1,906 1,936 245,300
2005/05/02 1,906 1,914 1,892 1,904 196,300
2005/04/28 1,911 1,925 1,904 1,915 343,900
2005/04/27 1,902 1,922 1,902 1,920 276,100
2005/04/26 1,911 1,923 1,911 1,920 135,800
2005/04/25 1,922 1,923 1,906 1,910 182,000
2005/04/22 1,950 1,950 1,921 1,921 289,700
2005/04/21 1,908 1,913 1,883 1,902 344,700
2005/04/20 1,950 1,956 1,925 1,938 257,900
2005/04/19 1,907 1,936 1,905 1,921 331,600
2005/04/18 1,950 1,950 1,901 1,906 633,300
2005/04/15 1,980 1,980 1,962 1,967 351,700
2005/04/14 2,000 2,005 1,980 1,991 271,800
2005/04/13 2,000 2,015 1,987 2,000 273,300
2005/04/12 2,010 2,010 1,977 1,986 337,300
2005/04/11 2,020 2,040 2,005 2,010 245,400
2005/04/08 2,050 2,060 2,035 2,060 652,400
2005/04/07 1,994 2,045 1,984 2,030 813,900
2005/04/06 1,970 1,985 1,969 1,982 277,600
2005/04/05 1,967 1,976 1,966 1,968 209,200
2005/04/04 1,968 1,972 1,955 1,964 214,300
2005/04/01 1,920 1,967 1,920 1,966 525,300
2005/03/31 1,918 1,936 1,917 1,936 198,500
2005/03/30 1,913 1,922 1,912 1,917 217,300
2005/03/29 1,949 1,957 1,917 1,917 342,500
2005/03/28 1,921 1,946 1,919 1,938 296,400
2005/03/25 1,917 1,929 1,910 1,911 369,500
2005/03/24 1,910 1,921 1,910 1,914 345,400
2005/03/23 1,913 1,914 1,904 1,905 690,400
2005/03/22 1,924 1,934 1,912 1,912 509,300
2005/03/18 1,931 1,940 1,921 1,922 507,300
2005/03/17 1,959 1,959 1,933 1,941 448,900
2005/03/16 1,941 1,963 1,938 1,960 275,600
2005/03/15 1,960 1,967 1,945 1,947 318,500
2005/03/14 1,967 1,969 1,955 1,955 463,200
2005/03/11 1,966 1,974 1,965 1,966 384,400
2005/03/10 1,973 1,973 1,965 1,966 316,500
2005/03/09 1,962 1,974 1,956 1,962 600,900
2005/03/08 1,980 1,986 1,961 1,962 443,900
2005/03/07 1,996 1,999 1,975 1,975 365,500
2005/03/04 2,000 2,005 1,982 1,985 399,700
2005/03/03 1,998 2,015 1,994 2,000 510,100
2005/03/02 1,969 1,994 1,961 1,987 558,700
2005/03/01 1,970 1,976 1,967 1,971 295,600
2005/02/28 1,967 1,979 1,967 1,972 449,800
2005/02/25 1,976 1,976 1,958 1,966 422,000
2005/02/24 1,986 1,992 1,960 1,967 341,100
2005/02/23 1,995 1,999 1,980 1,985 261,300
2005/02/22 2,005 2,005 1,992 1,998 268,000
2005/02/21 2,010 2,015 2,000 2,000 227,400
2005/02/18 2,005 2,010 2,000 2,005 190,100
2005/02/17 2,005 2,015 2,000 2,005 177,800
2005/02/16 2,010 2,020 2,000 2,005 287,700
2005/02/15 2,025 2,030 2,010 2,025 248,000
2005/02/14 2,035 2,055 2,020 2,025 300,300
2005/02/10 2,035 2,035 2,015 2,030 217,800
2005/02/09 2,015 2,030 2,010 2,030 273,300
2005/02/08 2,015 2,030 2,000 2,005 256,700
2005/02/07 2,010 2,020 2,000 2,005 189,000
2005/02/04 2,010 2,015 1,997 2,010 390,100
2005/02/03 2,060 2,060 1,985 1,996 946,100
2005/02/02 2,115 2,170 2,050 2,075 739,200
2005/02/01 2,075 2,090 2,070 2,085 325,800
2005/01/31 2,035 2,070 2,025 2,050 198,100
2005/01/28 2,045 2,050 2,025 2,025 227,000
2005/01/27 2,080 2,085 2,035 2,040 203,400
2005/01/26 2,090 2,090 2,070 2,075 116,300
2005/01/25 2,060 2,060 2,035 2,060 280,900
2005/01/24 2,035 2,080 2,035 2,060 175,800
2005/01/21 2,055 2,055 2,025 2,030 509,300
2005/01/20 2,095 2,100 2,060 2,060 642,200
2005/01/19 2,140 2,140 2,095 2,095 303,700
2005/01/18 2,160 2,165 2,125 2,135 274,500
2005/01/17 2,140 2,145 2,120 2,145 214,200
2005/01/14 2,075 2,125 2,070 2,105 730,100
2005/01/13 2,160 2,165 2,105 2,115 444,100
2005/01/12 2,170 2,175 2,160 2,165 210,000
2005/01/11 2,155 2,170 2,145 2,165 285,200
2005/01/07 2,130 2,145 2,120 2,140 294,100
2005/01/06 2,125 2,135 2,120 2,130 337,100
2005/01/05 2,095 2,120 2,085 2,120 349,800
2005/01/04 2,085 2,095 2,070 2,095 75,600

このページの先頭へ