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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,010 | 4,030 | 3,920 | 3,970 | 125,200 |
| 2007/12/27 | 4,030 | 4,040 | 3,960 | 4,000 | 143,400 |
| 2007/12/26 | 4,040 | 4,070 | 4,010 | 4,070 | 147,700 |
| 2007/12/25 | 3,970 | 4,020 | 3,970 | 4,000 | 134,500 |
| 2007/12/21 | 3,840 | 3,970 | 3,840 | 3,970 | 457,800 |
| 2007/12/20 | 3,970 | 3,980 | 3,880 | 3,890 | 413,100 |
| 2007/12/19 | 3,970 | 4,000 | 3,920 | 3,920 | 229,000 |
| 2007/12/18 | 4,000 | 4,020 | 3,930 | 3,970 | 317,600 |
| 2007/12/17 | 4,080 | 4,190 | 4,060 | 4,070 | 406,300 |
| 2007/12/14 | 4,080 | 4,180 | 4,040 | 4,080 | 402,800 |
| 2007/12/13 | 4,120 | 4,120 | 4,050 | 4,070 | 230,900 |
| 2007/12/12 | 4,040 | 4,120 | 3,970 | 4,100 | 231,000 |
| 2007/12/11 | 4,070 | 4,140 | 4,060 | 4,090 | 138,500 |
| 2007/12/10 | 4,150 | 4,150 | 4,050 | 4,070 | 156,400 |
| 2007/12/07 | 4,110 | 4,150 | 4,040 | 4,080 | 292,600 |
| 2007/12/06 | 4,090 | 4,120 | 4,040 | 4,100 | 324,300 |
| 2007/12/05 | 3,960 | 4,090 | 3,940 | 4,080 | 398,100 |
| 2007/12/04 | 4,010 | 4,010 | 3,900 | 3,940 | 250,900 |
| 2007/12/03 | 4,050 | 4,050 | 3,910 | 3,970 | 373,000 |
| 2007/11/30 | 3,950 | 4,030 | 3,930 | 3,970 | 561,400 |
| 2007/11/29 | 4,020 | 4,040 | 3,910 | 3,930 | 383,200 |
| 2007/11/28 | 3,960 | 3,990 | 3,900 | 3,920 | 246,700 |
| 2007/11/27 | 3,800 | 3,970 | 3,770 | 3,920 | 364,100 |
| 2007/11/26 | 3,890 | 3,920 | 3,830 | 3,880 | 440,400 |
| 2007/11/22 | 3,900 | 3,990 | 3,820 | 3,880 | 416,200 |
| 2007/11/21 | 4,000 | 4,020 | 3,930 | 3,950 | 445,500 |
| 2007/11/20 | 3,810 | 4,010 | 3,780 | 4,000 | 403,500 |
| 2007/11/19 | 4,030 | 4,100 | 3,920 | 3,930 | 262,500 |
| 2007/11/16 | 4,020 | 4,080 | 3,970 | 4,030 | 288,700 |
| 2007/11/15 | 4,040 | 4,110 | 4,010 | 4,020 | 377,800 |
| 2007/11/14 | 4,020 | 4,090 | 4,000 | 4,070 | 370,300 |
| 2007/11/13 | 3,880 | 3,950 | 3,830 | 3,910 | 457,800 |
| 2007/11/12 | 3,980 | 3,980 | 3,720 | 3,830 | 732,000 |
| 2007/11/09 | 3,970 | 4,020 | 3,930 | 3,970 | 289,000 |
| 2007/11/08 | 3,950 | 4,010 | 3,890 | 3,960 | 631,200 |
| 2007/11/07 | 4,000 | 4,020 | 3,930 | 3,960 | 272,100 |
| 2007/11/06 | 3,950 | 4,030 | 3,920 | 3,950 | 354,100 |
| 2007/11/05 | 4,120 | 4,130 | 3,990 | 4,030 | 350,700 |
| 2007/11/02 | 4,150 | 4,240 | 4,080 | 4,170 | 522,300 |
| 2007/11/01 | 4,150 | 4,280 | 4,130 | 4,250 | 1,072,600 |
| 2007/10/31 | 3,930 | 4,170 | 3,890 | 4,110 | 955,600 |
| 2007/10/30 | 3,920 | 3,980 | 3,890 | 3,970 | 826,800 |
| 2007/10/29 | 3,850 | 3,940 | 3,850 | 3,910 | 376,700 |
| 2007/10/26 | 3,830 | 3,910 | 3,820 | 3,840 | 359,700 |
| 2007/10/25 | 3,800 | 3,880 | 3,770 | 3,790 | 563,400 |
| 2007/10/24 | 3,830 | 3,870 | 3,740 | 3,750 | 771,800 |
| 2007/10/23 | 3,880 | 3,910 | 3,810 | 3,840 | 499,700 |
| 2007/10/22 | 3,950 | 3,950 | 3,860 | 3,910 | 538,500 |
| 2007/10/19 | 4,000 | 4,040 | 3,980 | 4,020 | 580,500 |
| 2007/10/18 | 3,900 | 4,060 | 3,890 | 4,050 | 1,399,900 |
| 2007/10/17 | 3,640 | 3,850 | 3,600 | 3,850 | 1,187,400 |
| 2007/10/16 | 3,720 | 3,720 | 3,580 | 3,590 | 877,100 |
| 2007/10/15 | 3,810 | 3,820 | 3,720 | 3,740 | 381,700 |
| 2007/10/12 | 3,840 | 3,850 | 3,760 | 3,790 | 337,300 |
| 2007/10/11 | 3,890 | 3,890 | 3,810 | 3,850 | 482,500 |
| 2007/10/10 | 3,940 | 3,950 | 3,830 | 3,850 | 396,100 |
| 2007/10/09 | 3,890 | 3,940 | 3,850 | 3,870 | 263,000 |
| 2007/10/05 | 3,960 | 3,970 | 3,840 | 3,870 | 643,200 |
| 2007/10/04 | 4,000 | 4,000 | 3,910 | 4,000 | 678,900 |
| 2007/10/03 | 3,960 | 4,010 | 3,950 | 3,990 | 477,700 |
| 2007/10/02 | 4,080 | 4,120 | 3,980 | 4,000 | 650,900 |
| 2007/10/01 | 4,110 | 4,120 | 3,950 | 4,000 | 836,400 |
| 2007/09/28 | 4,200 | 4,210 | 4,120 | 4,160 | 347,200 |
| 2007/09/27 | 4,210 | 4,230 | 4,130 | 4,160 | 402,100 |
| 2007/09/26 | 4,090 | 4,250 | 4,070 | 4,180 | 588,400 |
| 2007/09/25 | 4,010 | 4,110 | 3,970 | 4,080 | 338,000 |
| 2007/09/21 | 3,980 | 3,980 | 3,930 | 3,980 | 274,700 |
| 2007/09/20 | 4,080 | 4,090 | 3,930 | 3,980 | 808,600 |
| 2007/09/19 | 4,010 | 4,070 | 3,960 | 4,040 | 423,600 |
| 2007/09/18 | 3,940 | 3,950 | 3,850 | 3,860 | 500,400 |
| 2007/09/14 | 3,890 | 3,960 | 3,820 | 3,960 | 1,103,800 |
| 2007/09/13 | 4,040 | 4,070 | 3,920 | 3,920 | 736,700 |
| 2007/09/12 | 4,100 | 4,130 | 3,950 | 3,990 | 1,050,500 |
| 2007/09/11 | 3,960 | 4,200 | 3,890 | 4,140 | 1,224,100 |
| 2007/09/10 | 4,010 | 4,100 | 3,890 | 4,000 | 1,031,900 |
| 2007/09/07 | 3,920 | 4,150 | 3,900 | 4,090 | 2,281,700 |
| 2007/09/06 | 3,700 | 3,830 | 3,680 | 3,820 | 722,400 |
| 2007/09/05 | 3,740 | 3,760 | 3,650 | 3,710 | 517,400 |
| 2007/09/04 | 3,760 | 3,760 | 3,710 | 3,720 | 313,800 |
| 2007/09/03 | 3,790 | 3,800 | 3,730 | 3,760 | 577,800 |
| 2007/08/31 | 3,600 | 3,760 | 3,580 | 3,740 | 688,200 |
| 2007/08/30 | 3,530 | 3,670 | 3,530 | 3,580 | 640,400 |
| 2007/08/29 | 3,490 | 3,510 | 3,460 | 3,490 | 332,600 |
| 2007/08/28 | 3,500 | 3,600 | 3,500 | 3,590 | 409,700 |
| 2007/08/27 | 3,540 | 3,560 | 3,490 | 3,500 | 485,700 |
| 2007/08/24 | 3,510 | 3,550 | 3,490 | 3,500 | 327,100 |
| 2007/08/23 | 3,450 | 3,540 | 3,450 | 3,500 | 574,200 |
| 2007/08/22 | 3,450 | 3,460 | 3,380 | 3,400 | 376,100 |
| 2007/08/21 | 3,450 | 3,590 | 3,410 | 3,490 | 962,300 |
| 2007/08/20 | 3,500 | 3,500 | 3,320 | 3,330 | 758,300 |
| 2007/08/17 | 3,260 | 3,280 | 3,150 | 3,190 | 1,386,400 |
| 2007/08/16 | 3,550 | 3,610 | 3,460 | 3,560 | 671,000 |
| 2007/08/15 | 3,730 | 3,730 | 3,630 | 3,640 | 765,900 |
| 2007/08/14 | 3,740 | 3,760 | 3,720 | 3,730 | 516,100 |
| 2007/08/13 | 3,990 | 4,020 | 3,770 | 3,790 | 834,200 |
| 2007/08/10 | 3,940 | 4,130 | 3,830 | 3,990 | 1,030,700 |
| 2007/08/09 | 3,900 | 4,030 | 3,840 | 3,990 | 709,500 |
| 2007/08/08 | 3,880 | 3,980 | 3,880 | 3,940 | 641,900 |
| 2007/08/07 | 3,820 | 3,910 | 3,800 | 3,870 | 724,500 |
| 2007/08/06 | 3,640 | 3,770 | 3,590 | 3,760 | 365,600 |
| 2007/08/03 | 3,660 | 3,740 | 3,640 | 3,660 | 398,800 |
| 2007/08/02 | 3,690 | 3,730 | 3,510 | 3,610 | 825,000 |
| 2007/08/01 | 3,700 | 3,770 | 3,690 | 3,700 | 365,700 |
| 2007/07/31 | 3,760 | 3,880 | 3,710 | 3,800 | 674,000 |
| 2007/07/30 | 3,690 | 3,730 | 3,550 | 3,720 | 749,400 |
| 2007/07/27 | 3,710 | 3,860 | 3,640 | 3,790 | 1,303,800 |
| 2007/07/26 | 3,740 | 3,830 | 3,590 | 3,760 | 1,043,600 |
| 2007/07/25 | 3,670 | 3,770 | 3,610 | 3,730 | 731,700 |
| 2007/07/24 | 3,660 | 3,840 | 3,620 | 3,770 | 926,600 |
| 2007/07/23 | 3,590 | 3,660 | 3,520 | 3,660 | 500,900 |
| 2007/07/20 | 3,560 | 3,650 | 3,540 | 3,650 | 635,200 |
| 2007/07/19 | 3,490 | 3,550 | 3,480 | 3,540 | 317,800 |
| 2007/07/18 | 3,500 | 3,530 | 3,440 | 3,460 | 411,900 |
| 2007/07/17 | 3,580 | 3,580 | 3,530 | 3,540 | 194,100 |
| 2007/07/13 | 3,590 | 3,590 | 3,540 | 3,570 | 331,700 |
| 2007/07/12 | 3,550 | 3,620 | 3,520 | 3,540 | 326,700 |
| 2007/07/11 | 3,510 | 3,550 | 3,490 | 3,510 | 202,000 |
| 2007/07/10 | 3,560 | 3,560 | 3,520 | 3,540 | 236,100 |
| 2007/07/09 | 3,510 | 3,570 | 3,510 | 3,550 | 167,600 |
| 2007/07/06 | 3,510 | 3,540 | 3,490 | 3,520 | 322,100 |
| 2007/07/05 | 3,600 | 3,600 | 3,540 | 3,550 | 193,900 |
| 2007/07/04 | 3,540 | 3,610 | 3,510 | 3,590 | 478,600 |
| 2007/07/03 | 3,560 | 3,560 | 3,500 | 3,530 | 475,100 |
| 2007/07/02 | 3,480 | 3,560 | 3,460 | 3,550 | 394,100 |
| 2007/06/29 | 3,410 | 3,480 | 3,400 | 3,480 | 438,000 |
| 2007/06/28 | 3,350 | 3,380 | 3,330 | 3,360 | 407,100 |
| 2007/06/27 | 3,370 | 3,400 | 3,290 | 3,320 | 362,200 |
| 2007/06/26 | 3,400 | 3,400 | 3,350 | 3,400 | 357,000 |
| 2007/06/25 | 3,490 | 3,500 | 3,400 | 3,430 | 378,200 |
| 2007/06/22 | 3,490 | 3,540 | 3,460 | 3,510 | 909,000 |
| 2007/06/21 | 3,380 | 3,500 | 3,360 | 3,480 | 1,127,100 |
| 2007/06/20 | 3,370 | 3,390 | 3,340 | 3,390 | 534,400 |
| 2007/06/19 | 3,310 | 3,370 | 3,300 | 3,320 | 757,000 |
| 2007/06/18 | 3,250 | 3,310 | 3,240 | 3,290 | 453,300 |
| 2007/06/15 | 3,270 | 3,280 | 3,210 | 3,240 | 456,500 |
| 2007/06/14 | 3,310 | 3,320 | 3,270 | 3,280 | 469,400 |
| 2007/06/13 | 3,180 | 3,300 | 3,170 | 3,300 | 480,600 |
| 2007/06/12 | 3,290 | 3,300 | 3,190 | 3,220 | 507,400 |
| 2007/06/11 | 3,300 | 3,300 | 3,270 | 3,290 | 329,300 |
| 2007/06/08 | 3,230 | 3,290 | 3,170 | 3,280 | 755,300 |
| 2007/06/07 | 3,220 | 3,250 | 3,170 | 3,230 | 932,400 |
| 2007/06/06 | 3,310 | 3,320 | 3,260 | 3,280 | 526,900 |
| 2007/06/05 | 3,330 | 3,350 | 3,210 | 3,340 | 1,253,000 |
| 2007/06/04 | 3,440 | 3,460 | 3,410 | 3,410 | 376,600 |
| 2007/06/01 | 3,450 | 3,460 | 3,400 | 3,430 | 510,900 |
| 2007/05/31 | 3,390 | 3,520 | 3,380 | 3,480 | 1,044,400 |
| 2007/05/30 | 3,270 | 3,310 | 3,240 | 3,300 | 235,400 |
| 2007/05/29 | 3,240 | 3,300 | 3,230 | 3,300 | 195,600 |
| 2007/05/28 | 3,300 | 3,320 | 3,260 | 3,280 | 331,500 |
| 2007/05/25 | 3,290 | 3,320 | 3,230 | 3,310 | 435,600 |
| 2007/05/24 | 3,230 | 3,370 | 3,220 | 3,320 | 749,900 |
| 2007/05/23 | 3,170 | 3,260 | 3,150 | 3,240 | 435,900 |
| 2007/05/22 | 3,140 | 3,170 | 3,110 | 3,150 | 310,500 |
| 2007/05/21 | 3,100 | 3,120 | 3,070 | 3,110 | 190,400 |
| 2007/05/18 | 3,090 | 3,110 | 3,070 | 3,070 | 191,700 |
| 2007/05/17 | 3,130 | 3,130 | 3,100 | 3,100 | 227,400 |
| 2007/05/16 | 3,130 | 3,170 | 3,100 | 3,130 | 348,600 |
| 2007/05/15 | 3,120 | 3,180 | 3,120 | 3,160 | 409,900 |
| 2007/05/14 | 3,150 | 3,180 | 3,140 | 3,150 | 365,900 |
| 2007/05/11 | 3,120 | 3,150 | 3,090 | 3,130 | 313,000 |
| 2007/05/10 | 3,120 | 3,140 | 3,100 | 3,110 | 305,500 |
| 2007/05/09 | 3,050 | 3,150 | 3,040 | 3,130 | 449,500 |
| 2007/05/08 | 3,100 | 3,130 | 3,020 | 3,040 | 425,200 |
| 2007/05/07 | 3,100 | 3,100 | 3,050 | 3,090 | 325,300 |
| 2007/05/02 | 3,070 | 3,080 | 2,980 | 3,060 | 613,100 |
| 2007/05/01 | 3,000 | 3,110 | 3,000 | 3,090 | 657,500 |
| 2007/04/27 | 2,915 | 3,000 | 2,855 | 2,975 | 980,700 |
| 2007/04/26 | 2,855 | 2,975 | 2,830 | 2,935 | 674,600 |
| 2007/04/25 | 2,855 | 2,880 | 2,815 | 2,845 | 189,300 |
| 2007/04/24 | 2,880 | 2,895 | 2,825 | 2,880 | 250,100 |
| 2007/04/23 | 2,830 | 2,885 | 2,830 | 2,875 | 307,800 |
| 2007/04/20 | 2,910 | 2,920 | 2,835 | 2,850 | 392,100 |
| 2007/04/19 | 2,905 | 2,915 | 2,875 | 2,905 | 463,600 |
| 2007/04/18 | 2,850 | 2,895 | 2,835 | 2,890 | 345,300 |
| 2007/04/17 | 2,835 | 2,855 | 2,780 | 2,815 | 461,600 |
| 2007/04/16 | 2,865 | 2,920 | 2,860 | 2,875 | 336,500 |
| 2007/04/13 | 2,895 | 2,895 | 2,845 | 2,860 | 330,900 |
| 2007/04/12 | 2,920 | 2,920 | 2,895 | 2,900 | 367,900 |
| 2007/04/11 | 2,890 | 2,915 | 2,870 | 2,910 | 379,000 |
| 2007/04/10 | 2,875 | 2,890 | 2,845 | 2,875 | 246,900 |
| 2007/04/09 | 2,870 | 2,915 | 2,865 | 2,915 | 257,600 |
| 2007/04/06 | 2,840 | 2,865 | 2,825 | 2,850 | 208,500 |
| 2007/04/05 | 2,825 | 2,835 | 2,770 | 2,835 | 376,800 |
| 2007/04/04 | 2,800 | 2,815 | 2,775 | 2,815 | 347,700 |
| 2007/04/03 | 2,760 | 2,775 | 2,735 | 2,770 | 345,300 |
| 2007/04/02 | 2,820 | 2,830 | 2,740 | 2,740 | 351,900 |
| 2007/03/30 | 2,810 | 2,835 | 2,780 | 2,785 | 295,100 |
| 2007/03/29 | 2,725 | 2,820 | 2,725 | 2,800 | 255,000 |
| 2007/03/28 | 2,825 | 2,855 | 2,760 | 2,765 | 427,000 |
| 2007/03/27 | 2,825 | 2,870 | 2,810 | 2,825 | 456,500 |
| 2007/03/26 | 2,890 | 2,925 | 2,890 | 2,915 | 339,000 |
| 2007/03/23 | 2,880 | 2,890 | 2,865 | 2,890 | 193,200 |
| 2007/03/22 | 2,855 | 2,885 | 2,845 | 2,870 | 316,200 |
| 2007/03/20 | 2,860 | 2,880 | 2,815 | 2,845 | 441,000 |
| 2007/03/19 | 2,825 | 2,860 | 2,820 | 2,855 | 200,300 |
| 2007/03/16 | 2,865 | 2,870 | 2,835 | 2,850 | 454,000 |
| 2007/03/15 | 2,820 | 2,855 | 2,795 | 2,855 | 328,100 |
| 2007/03/14 | 2,855 | 2,855 | 2,780 | 2,790 | 422,700 |
| 2007/03/13 | 2,820 | 2,870 | 2,800 | 2,865 | 563,000 |
| 2007/03/12 | 2,780 | 2,830 | 2,760 | 2,825 | 475,700 |
| 2007/03/09 | 2,785 | 2,785 | 2,740 | 2,755 | 583,600 |
| 2007/03/08 | 2,705 | 2,770 | 2,660 | 2,765 | 510,500 |
| 2007/03/07 | 2,730 | 2,760 | 2,685 | 2,700 | 600,700 |
| 2007/03/06 | 2,580 | 2,685 | 2,580 | 2,665 | 652,600 |
| 2007/03/05 | 2,640 | 2,640 | 2,595 | 2,600 | 535,100 |
| 2007/03/02 | 2,770 | 2,775 | 2,675 | 2,720 | 577,900 |
| 2007/03/01 | 2,685 | 2,780 | 2,685 | 2,770 | 802,700 |
| 2007/02/28 | 2,550 | 2,735 | 2,540 | 2,680 | 401,500 |
| 2007/02/27 | 2,790 | 2,805 | 2,750 | 2,785 | 309,600 |
| 2007/02/26 | 2,800 | 2,815 | 2,775 | 2,785 | 156,400 |
| 2007/02/23 | 2,825 | 2,825 | 2,790 | 2,795 | 189,300 |
| 2007/02/22 | 2,770 | 2,820 | 2,760 | 2,820 | 339,000 |
| 2007/02/21 | 2,745 | 2,750 | 2,710 | 2,750 | 337,800 |
| 2007/02/20 | 2,735 | 2,765 | 2,700 | 2,740 | 342,900 |
| 2007/02/19 | 2,720 | 2,745 | 2,695 | 2,735 | 263,900 |
| 2007/02/16 | 2,740 | 2,740 | 2,710 | 2,720 | 197,000 |
| 2007/02/15 | 2,720 | 2,735 | 2,690 | 2,735 | 406,900 |
| 2007/02/14 | 2,655 | 2,750 | 2,655 | 2,740 | 680,600 |
| 2007/02/13 | 2,660 | 2,680 | 2,645 | 2,660 | 503,100 |
| 2007/02/09 | 2,630 | 2,690 | 2,625 | 2,675 | 384,500 |
| 2007/02/08 | 2,740 | 2,745 | 2,650 | 2,655 | 489,500 |
| 2007/02/07 | 2,780 | 2,780 | 2,695 | 2,700 | 567,900 |
| 2007/02/06 | 2,680 | 2,780 | 2,665 | 2,765 | 978,900 |
| 2007/02/05 | 2,750 | 2,755 | 2,665 | 2,680 | 744,800 |
| 2007/02/02 | 2,875 | 2,875 | 2,760 | 2,790 | 633,300 |
| 2007/02/01 | 2,880 | 2,910 | 2,855 | 2,895 | 431,500 |
| 2007/01/31 | 2,890 | 2,890 | 2,825 | 2,870 | 532,200 |
| 2007/01/30 | 2,855 | 2,910 | 2,850 | 2,870 | 714,600 |
| 2007/01/29 | 2,805 | 2,840 | 2,770 | 2,820 | 412,600 |
| 2007/01/26 | 2,775 | 2,810 | 2,770 | 2,805 | 211,500 |
| 2007/01/25 | 2,840 | 2,850 | 2,785 | 2,790 | 268,300 |
| 2007/01/24 | 2,840 | 2,855 | 2,825 | 2,845 | 354,400 |
| 2007/01/23 | 2,830 | 2,865 | 2,825 | 2,855 | 336,400 |
| 2007/01/22 | 2,835 | 2,840 | 2,820 | 2,830 | 163,100 |
| 2007/01/19 | 2,830 | 2,840 | 2,815 | 2,825 | 146,000 |
| 2007/01/18 | 2,820 | 2,850 | 2,815 | 2,820 | 339,500 |
| 2007/01/17 | 2,780 | 2,805 | 2,735 | 2,800 | 279,800 |
| 2007/01/16 | 2,750 | 2,770 | 2,730 | 2,765 | 264,300 |
| 2007/01/15 | 2,790 | 2,820 | 2,765 | 2,775 | 349,200 |
| 2007/01/12 | 2,745 | 2,785 | 2,725 | 2,775 | 393,800 |
| 2007/01/11 | 2,710 | 2,745 | 2,700 | 2,730 | 546,000 |
| 2007/01/10 | 2,720 | 2,720 | 2,635 | 2,675 | 282,200 |
| 2007/01/09 | 2,700 | 2,745 | 2,695 | 2,730 | 406,400 |
| 2007/01/05 | 2,740 | 2,745 | 2,640 | 2,665 | 269,300 |
| 2007/01/04 | 2,745 | 2,750 | 2,725 | 2,745 | 166,100 |