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
2006/12/29 2,740 2,755 2,725 2,755 59,100
2006/12/28 2,780 2,780 2,710 2,740 198,200
2006/12/27 2,765 2,775 2,755 2,765 103,000
2006/12/26 2,750 2,755 2,720 2,735 201,000
2006/12/25 2,770 2,775 2,745 2,750 172,700
2006/12/22 2,785 2,790 2,765 2,780 391,600
2006/12/21 2,730 2,805 2,720 2,795 489,400
2006/12/20 2,700 2,745 2,690 2,735 376,200
2006/12/19 2,715 2,715 2,685 2,695 312,500
2006/12/18 2,715 2,720 2,670 2,710 393,800
2006/12/15 2,700 2,765 2,690 2,720 354,100
2006/12/14 2,670 2,685 2,665 2,675 246,500
2006/12/13 2,615 2,640 2,600 2,640 443,600
2006/12/12 2,625 2,625 2,590 2,605 406,800
2006/12/11 2,580 2,605 2,575 2,595 311,300
2006/12/08 2,590 2,615 2,580 2,590 339,700
2006/12/07 2,590 2,630 2,590 2,610 334,400
2006/12/06 2,610 2,640 2,575 2,630 273,300
2006/12/05 2,645 2,665 2,610 2,620 255,500
2006/12/04 2,645 2,645 2,605 2,620 288,000
2006/12/01 2,650 2,665 2,610 2,645 229,800
2006/11/30 2,630 2,650 2,595 2,630 202,700
2006/11/29 2,560 2,655 2,560 2,630 255,300
2006/11/28 2,525 2,585 2,520 2,555 241,400
2006/11/27 2,525 2,565 2,510 2,540 571,600
2006/11/24 2,550 2,580 2,530 2,560 295,000
2006/11/22 2,590 2,595 2,540 2,585 443,300
2006/11/21 2,550 2,610 2,535 2,595 319,100
2006/11/20 2,635 2,635 2,575 2,580 253,800
2006/11/17 2,670 2,700 2,645 2,670 262,100
2006/11/16 2,735 2,740 2,680 2,695 226,600
2006/11/15 2,740 2,760 2,735 2,740 153,100
2006/11/14 2,735 2,775 2,725 2,760 156,300
2006/11/13 2,740 2,760 2,690 2,735 262,500
2006/11/10 2,760 2,785 2,725 2,755 388,000
2006/11/09 2,750 2,760 2,715 2,750 370,000
2006/11/08 2,730 2,760 2,690 2,730 711,100
2006/11/07 2,725 2,750 2,685 2,695 282,800
2006/11/06 2,685 2,735 2,655 2,715 326,900
2006/11/02 2,635 2,735 2,625 2,715 637,900
2006/11/01 2,685 2,685 2,585 2,640 1,798,500
2006/10/31 2,795 2,830 2,695 2,715 470,300
2006/10/30 2,790 2,800 2,760 2,780 363,300
2006/10/27 2,850 2,865 2,790 2,850 302,900
2006/10/26 2,930 2,960 2,815 2,850 943,000
2006/10/25 2,875 2,880 2,830 2,850 323,500
2006/10/24 2,835 2,880 2,820 2,860 294,800
2006/10/23 2,825 2,835 2,795 2,830 271,500
2006/10/20 2,795 2,835 2,780 2,825 409,800
2006/10/19 2,800 2,805 2,765 2,770 197,100
2006/10/18 2,775 2,780 2,745 2,780 363,400
2006/10/17 2,805 2,810 2,750 2,780 439,800
2006/10/16 2,820 2,850 2,795 2,815 646,800
2006/10/13 2,820 2,830 2,775 2,805 522,000
2006/10/12 2,785 2,825 2,765 2,820 1,372,000
2006/10/11 2,700 2,770 2,690 2,765 725,100
2006/10/10 2,640 2,655 2,630 2,645 237,600
2006/10/06 2,655 2,655 2,610 2,645 223,400
2006/10/05 2,650 2,650 2,615 2,645 221,000
2006/10/04 2,595 2,655 2,590 2,610 344,300
2006/10/03 2,645 2,645 2,590 2,635 166,900
2006/10/02 2,610 2,665 2,600 2,645 283,100
2006/09/29 2,600 2,610 2,580 2,600 263,000
2006/09/28 2,570 2,605 2,550 2,590 196,800
2006/09/27 2,545 2,610 2,540 2,575 349,400
2006/09/26 2,540 2,575 2,505 2,535 394,800
2006/09/25 2,565 2,595 2,450 2,550 571,700
2006/09/22 2,530 2,570 2,505 2,560 539,200
2006/09/21 2,510 2,535 2,495 2,525 307,700
2006/09/20 2,505 2,510 2,460 2,480 261,700
2006/09/19 2,430 2,505 2,420 2,490 535,300
2006/09/15 2,410 2,410 2,360 2,390 234,000
2006/09/14 2,400 2,405 2,370 2,405 194,700
2006/09/13 2,410 2,450 2,390 2,390 279,000
2006/09/12 2,400 2,415 2,365 2,380 236,400
2006/09/11 2,420 2,460 2,390 2,410 281,600
2006/09/08 2,415 2,430 2,390 2,420 362,100
2006/09/07 2,445 2,475 2,405 2,405 460,600
2006/09/06 2,510 2,510 2,480 2,485 297,200
2006/09/05 2,530 2,535 2,510 2,520 210,200
2006/09/04 2,535 2,550 2,515 2,530 150,200
2006/09/01 2,505 2,515 2,490 2,510 184,900
2006/08/31 2,490 2,510 2,470 2,500 170,100
2006/08/30 2,505 2,520 2,445 2,470 298,200
2006/08/29 2,455 2,500 2,445 2,490 158,100
2006/08/28 2,490 2,500 2,435 2,440 135,300
2006/08/25 2,490 2,530 2,480 2,495 171,400
2006/08/24 2,520 2,525 2,475 2,500 204,400
2006/08/23 2,570 2,570 2,540 2,550 106,000
2006/08/22 2,535 2,590 2,510 2,570 424,300
2006/08/21 2,620 2,620 2,485 2,530 252,100
2006/08/18 2,590 2,595 2,570 2,585 201,600
2006/08/17 2,555 2,600 2,550 2,580 608,900
2006/08/16 2,550 2,575 2,535 2,540 582,700
2006/08/15 2,595 2,610 2,535 2,545 639,200
2006/08/14 2,600 2,630 2,580 2,630 154,800
2006/08/11 2,610 2,620 2,565 2,580 193,300
2006/08/10 2,585 2,630 2,565 2,615 321,300
2006/08/09 2,535 2,595 2,515 2,590 459,000
2006/08/08 2,485 2,565 2,465 2,530 510,000
2006/08/07 2,470 2,515 2,445 2,445 306,400
2006/08/04 2,510 2,510 2,440 2,465 657,000
2006/08/03 2,500 2,520 2,460 2,500 931,300
2006/08/02 2,420 2,465 2,390 2,460 589,100
2006/08/01 2,425 2,455 2,390 2,410 646,000
2006/07/31 2,440 2,520 2,370 2,400 1,205,000
2006/07/28 2,340 2,425 2,320 2,385 1,397,500
2006/07/27 2,205 2,315 2,170 2,260 1,659,500
2006/07/26 2,260 2,285 2,225 2,230 1,420,300
2006/07/25 2,130 2,200 2,080 2,180 851,700
2006/07/24 2,100 2,125 2,065 2,105 257,800
2006/07/21 2,075 2,145 2,070 2,125 427,400
2006/07/20 2,095 2,135 2,095 2,105 384,600
2006/07/19 2,080 2,110 2,055 2,060 759,000
2006/07/18 2,160 2,180 2,115 2,120 535,200
2006/07/14 2,250 2,250 2,155 2,180 883,400
2006/07/13 2,280 2,300 2,255 2,275 404,700
2006/07/12 2,345 2,345 2,285 2,295 405,100
2006/07/11 2,365 2,405 2,325 2,345 478,700
2006/07/10 2,315 2,365 2,315 2,355 456,400
2006/07/07 2,300 2,350 2,300 2,310 318,600
2006/07/06 2,265 2,295 2,265 2,290 466,800
2006/07/05 2,350 2,350 2,275 2,300 428,600
2006/07/04 2,380 2,385 2,345 2,360 241,400
2006/07/03 2,300 2,395 2,290 2,355 560,800
2006/06/30 2,280 2,315 2,265 2,295 711,500
2006/06/29 2,240 2,270 2,235 2,245 461,100
2006/06/28 2,255 2,265 2,240 2,265 479,900
2006/06/27 2,300 2,305 2,255 2,300 498,500
2006/06/26 2,280 2,310 2,250 2,280 418,500
2006/06/23 2,310 2,310 2,265 2,290 556,500
2006/06/22 2,295 2,325 2,285 2,310 605,900
2006/06/21 2,330 2,340 2,285 2,295 204,000
2006/06/20 2,360 2,370 2,325 2,330 200,700
2006/06/19 2,340 2,380 2,325 2,360 442,600
2006/06/16 2,300 2,350 2,300 2,325 475,600
2006/06/15 2,280 2,330 2,245 2,255 317,100
2006/06/14 2,210 2,325 2,205 2,265 286,200
2006/06/13 2,350 2,350 2,245 2,250 216,400
2006/06/12 2,345 2,385 2,315 2,360 224,800
2006/06/09 2,370 2,420 2,310 2,385 562,200
2006/06/08 2,335 2,360 2,275 2,295 609,900
2006/06/07 2,425 2,490 2,400 2,400 408,700
2006/06/06 2,435 2,505 2,430 2,440 349,000
2006/06/05 2,545 2,560 2,480 2,510 324,800
2006/06/02 2,560 2,565 2,480 2,540 715,400
2006/06/01 2,650 2,650 2,560 2,565 534,600
2006/05/31 2,740 2,750 2,615 2,645 884,700
2006/05/30 2,785 2,810 2,760 2,765 975,600
2006/05/29 2,895 2,930 2,835 2,865 433,800
2006/05/26 2,735 2,815 2,735 2,815 429,000
2006/05/25 2,750 2,765 2,730 2,750 215,700
2006/05/24 2,715 2,790 2,710 2,790 304,900
2006/05/23 2,725 2,790 2,715 2,715 250,200
2006/05/22 2,830 2,880 2,795 2,805 251,600
2006/05/19 2,770 2,810 2,725 2,805 191,100
2006/05/18 2,755 2,790 2,710 2,775 378,200
2006/05/17 2,850 2,850 2,765 2,815 617,100
2006/05/16 2,850 2,880 2,850 2,850 583,700
2006/05/15 2,875 2,940 2,835 2,875 641,900
2006/05/12 2,915 2,950 2,810 2,900 997,000
2006/05/11 3,010 3,090 2,960 2,995 672,400
2006/05/10 3,090 3,110 3,050 3,080 256,000
2006/05/09 3,100 3,160 3,100 3,130 625,400
2006/05/08 3,180 3,220 3,120 3,150 574,700
2006/05/02 3,140 3,220 3,130 3,180 559,100
2006/05/01 3,090 3,170 3,080 3,150 651,100
2006/04/28 3,170 3,260 3,110 3,140 1,115,800
2006/04/27 3,040 3,230 3,030 3,200 1,261,500
2006/04/26 3,000 3,040 2,980 3,010 351,600
2006/04/25 2,950 3,070 2,915 3,020 662,600
2006/04/24 2,990 3,030 2,975 2,990 652,000
2006/04/21 2,970 3,130 2,940 3,090 1,150,800
2006/04/20 2,905 2,995 2,890 2,980 1,105,900
2006/04/19 2,800 2,910 2,790 2,900 918,900
2006/04/18 2,700 2,775 2,700 2,760 256,700
2006/04/17 2,745 2,760 2,710 2,725 223,800
2006/04/14 2,785 2,790 2,750 2,760 266,700
2006/04/13 2,710 2,765 2,705 2,755 354,900
2006/04/12 2,720 2,750 2,690 2,705 274,400
2006/04/11 2,810 2,820 2,765 2,780 175,400
2006/04/10 2,795 2,820 2,765 2,795 182,100
2006/04/07 2,810 2,810 2,760 2,795 268,500
2006/04/06 2,790 2,820 2,775 2,820 538,100
2006/04/05 2,730 2,810 2,730 2,780 1,297,900
2006/04/04 2,680 2,720 2,650 2,665 776,600
2006/04/03 2,595 2,625 2,580 2,620 301,900
2006/03/31 2,585 2,585 2,550 2,580 331,700
2006/03/30 2,595 2,600 2,570 2,570 221,400
2006/03/29 2,580 2,590 2,555 2,575 210,000
2006/03/28 2,555 2,600 2,530 2,580 146,400
2006/03/27 2,560 2,585 2,540 2,575 237,100
2006/03/24 2,560 2,565 2,520 2,530 212,300
2006/03/23 2,545 2,585 2,525 2,565 208,800
2006/03/22 2,580 2,580 2,515 2,550 426,500
2006/03/20 2,545 2,595 2,545 2,580 156,200
2006/03/17 2,580 2,580 2,520 2,550 187,000
2006/03/16 2,590 2,640 2,510 2,545 682,600
2006/03/15 2,560 2,575 2,540 2,560 362,100
2006/03/14 2,520 2,530 2,500 2,520 229,300
2006/03/13 2,500 2,540 2,485 2,530 329,900
2006/03/10 2,390 2,460 2,390 2,435 423,200
2006/03/09 2,390 2,445 2,380 2,430 247,400
2006/03/08 2,455 2,500 2,390 2,420 730,300
2006/03/07 2,405 2,440 2,365 2,415 364,900
2006/03/06 2,400 2,445 2,350 2,435 368,800
2006/03/03 2,410 2,425 2,340 2,405 542,100
2006/03/02 2,490 2,510 2,445 2,485 422,700
2006/03/01 2,455 2,480 2,420 2,425 281,400
2006/02/28 2,540 2,545 2,490 2,490 556,900
2006/02/27 2,530 2,550 2,495 2,500 614,200
2006/02/24 2,520 2,575 2,505 2,570 652,300
2006/02/23 2,445 2,530 2,445 2,520 432,300
2006/02/22 2,500 2,510 2,425 2,445 548,000
2006/02/21 2,440 2,495 2,440 2,495 280,000
2006/02/20 2,450 2,510 2,450 2,475 445,900
2006/02/17 2,500 2,540 2,480 2,510 629,900
2006/02/16 2,465 2,480 2,450 2,480 383,900
2006/02/15 2,510 2,510 2,420 2,460 618,700
2006/02/14 2,470 2,535 2,450 2,510 676,500
2006/02/13 2,495 2,530 2,410 2,490 769,200
2006/02/10 2,395 2,620 2,360 2,575 2,789,800
2006/02/09 2,335 2,360 2,330 2,355 437,700
2006/02/08 2,320 2,360 2,300 2,310 635,400
2006/02/07 2,285 2,300 2,250 2,290 254,200
2006/02/06 2,290 2,295 2,265 2,285 188,100
2006/02/03 2,300 2,305 2,260 2,295 402,000
2006/02/02 2,330 2,330 2,290 2,310 281,900
2006/02/01 2,330 2,330 2,270 2,275 206,500
2006/01/31 2,300 2,325 2,280 2,320 316,600
2006/01/30 2,300 2,300 2,265 2,270 211,400
2006/01/27 2,230 2,260 2,225 2,260 175,300
2006/01/26 2,210 2,230 2,190 2,195 116,600
2006/01/25 2,200 2,215 2,170 2,190 337,100
2006/01/24 2,165 2,195 2,165 2,195 178,200
2006/01/23 2,210 2,230 2,150 2,155 342,200
2006/01/20 2,305 2,310 2,225 2,250 348,600
2006/01/19 2,220 2,300 2,220 2,275 447,600
2006/01/18 2,300 2,310 2,225 2,260 414,100
2006/01/17 2,310 2,385 2,290 2,300 595,100
2006/01/16 2,330 2,355 2,305 2,325 285,900
2006/01/13 2,375 2,390 2,325 2,355 369,800
2006/01/12 2,370 2,410 2,360 2,405 319,800
2006/01/11 2,355 2,400 2,350 2,390 360,200
2006/01/10 2,435 2,440 2,370 2,410 407,500
2006/01/06 2,390 2,410 2,380 2,400 369,100
2006/01/05 2,335 2,365 2,300 2,365 426,200
2006/01/04 2,330 2,335 2,300 2,315 195,300

このページの先頭へ