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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,023 | 1,061 | 1,016 | 1,040 | 109,100 |
| 2008/12/29 | 1,020 | 1,039 | 1,004 | 1,033 | 137,600 |
| 2008/12/26 | 989 | 1,026 | 989 | 1,023 | 221,900 |
| 2008/12/25 | 979 | 998 | 960 | 989 | 189,200 |
| 2008/12/24 | 1,000 | 1,019 | 982 | 988 | 405,400 |
| 2008/12/22 | 1,025 | 1,040 | 1,000 | 1,033 | 329,700 |
| 2008/12/19 | 1,004 | 1,022 | 987 | 995 | 403,600 |
| 2008/12/18 | 976 | 996 | 972 | 984 | 435,200 |
| 2008/12/17 | 1,026 | 1,046 | 981 | 1,006 | 494,100 |
| 2008/12/16 | 1,020 | 1,060 | 1,012 | 1,040 | 541,900 |
| 2008/12/15 | 1,010 | 1,074 | 1,009 | 1,064 | 578,100 |
| 2008/12/12 | 1,058 | 1,064 | 947 | 977 | 1,017,900 |
| 2008/12/11 | 1,128 | 1,128 | 1,061 | 1,120 | 766,400 |
| 2008/12/10 | 1,003 | 1,109 | 1,003 | 1,088 | 791,700 |
| 2008/12/09 | 1,012 | 1,059 | 1,001 | 1,011 | 779,900 |
| 2008/12/08 | 971 | 1,018 | 951 | 1,011 | 458,200 |
| 2008/12/05 | 987 | 1,018 | 979 | 991 | 368,400 |
| 2008/12/04 | 1,051 | 1,069 | 962 | 972 | 804,200 |
| 2008/12/03 | 1,082 | 1,099 | 1,037 | 1,069 | 367,800 |
| 2008/12/02 | 1,100 | 1,114 | 1,052 | 1,068 | 540,500 |
| 2008/12/01 | 1,175 | 1,180 | 1,122 | 1,130 | 348,900 |
| 2008/11/28 | 1,183 | 1,213 | 1,170 | 1,201 | 458,100 |
| 2008/11/27 | 1,183 | 1,217 | 1,137 | 1,148 | 292,600 |
| 2008/11/26 | 1,239 | 1,239 | 1,159 | 1,163 | 771,200 |
| 2008/11/25 | 1,258 | 1,259 | 1,187 | 1,239 | 612,600 |
| 2008/11/21 | 1,120 | 1,150 | 1,072 | 1,138 | 715,800 |
| 2008/11/20 | 1,158 | 1,200 | 1,132 | 1,155 | 813,100 |
| 2008/11/19 | 1,177 | 1,220 | 1,127 | 1,158 | 765,800 |
| 2008/11/18 | 1,162 | 1,230 | 1,093 | 1,184 | 1,292,300 |
| 2008/11/17 | 1,161 | 1,249 | 1,138 | 1,220 | 909,000 |
| 2008/11/14 | 1,259 | 1,274 | 1,185 | 1,201 | 643,000 |
| 2008/11/13 | 1,153 | 1,190 | 1,137 | 1,159 | 685,000 |
| 2008/11/12 | 1,270 | 1,289 | 1,220 | 1,252 | 790,400 |
| 2008/11/11 | 1,314 | 1,350 | 1,257 | 1,285 | 615,600 |
| 2008/11/10 | 1,300 | 1,370 | 1,288 | 1,313 | 631,100 |
| 2008/11/07 | 1,199 | 1,275 | 1,181 | 1,234 | 1,001,000 |
| 2008/11/06 | 1,448 | 1,449 | 1,360 | 1,379 | 643,900 |
| 2008/11/05 | 1,398 | 1,487 | 1,344 | 1,487 | 1,102,900 |
| 2008/11/04 | 1,374 | 1,435 | 1,311 | 1,393 | 940,000 |
| 2008/10/31 | 1,390 | 1,470 | 1,300 | 1,359 | 645,000 |
| 2008/10/30 | 1,245 | 1,379 | 1,214 | 1,379 | 471,900 |
| 2008/10/29 | 1,250 | 1,250 | 1,128 | 1,179 | 681,900 |
| 2008/10/28 | 989 | 1,143 | 971 | 1,130 | 646,100 |
| 2008/10/27 | 1,086 | 1,132 | 1,000 | 1,009 | 754,900 |
| 2008/10/24 | 1,211 | 1,220 | 1,063 | 1,085 | 815,400 |
| 2008/10/23 | 1,260 | 1,280 | 1,193 | 1,249 | 664,100 |
| 2008/10/22 | 1,400 | 1,415 | 1,321 | 1,328 | 823,600 |
| 2008/10/21 | 1,602 | 1,602 | 1,470 | 1,538 | 560,100 |
| 2008/10/20 | 1,450 | 1,509 | 1,408 | 1,492 | 802,200 |
| 2008/10/17 | 1,398 | 1,420 | 1,362 | 1,390 | 733,300 |
| 2008/10/16 | 1,380 | 1,390 | 1,269 | 1,298 | 560,200 |
| 2008/10/15 | 1,457 | 1,494 | 1,379 | 1,457 | 655,500 |
| 2008/10/14 | 1,457 | 1,457 | 1,420 | 1,457 | 395,000 |
| 2008/10/10 | 1,256 | 1,280 | 1,201 | 1,257 | 729,200 |
| 2008/10/09 | 1,310 | 1,382 | 1,267 | 1,333 | 782,700 |
| 2008/10/08 | 1,365 | 1,400 | 1,302 | 1,320 | 883,500 |
| 2008/10/07 | 1,358 | 1,448 | 1,308 | 1,429 | 1,293,900 |
| 2008/10/06 | 1,564 | 1,601 | 1,494 | 1,508 | 794,500 |
| 2008/10/03 | 1,678 | 1,691 | 1,585 | 1,594 | 726,700 |
| 2008/10/02 | 1,800 | 1,813 | 1,704 | 1,722 | 945,900 |
| 2008/10/01 | 1,839 | 1,848 | 1,758 | 1,770 | 763,500 |
| 2008/09/30 | 1,626 | 1,764 | 1,626 | 1,750 | 823,200 |
| 2008/09/29 | 1,804 | 1,815 | 1,709 | 1,717 | 662,800 |
| 2008/09/26 | 1,883 | 1,883 | 1,816 | 1,835 | 581,700 |
| 2008/09/25 | 1,815 | 1,865 | 1,801 | 1,860 | 689,900 |
| 2008/09/24 | 1,850 | 1,867 | 1,811 | 1,821 | 995,100 |
| 2008/09/22 | 1,936 | 1,936 | 1,847 | 1,882 | 616,800 |
| 2008/09/19 | 1,822 | 1,859 | 1,791 | 1,846 | 829,700 |
| 2008/09/18 | 1,816 | 1,870 | 1,753 | 1,849 | 573,000 |
| 2008/09/17 | 2,075 | 2,075 | 1,860 | 1,904 | 879,200 |
| 2008/09/16 | 1,982 | 1,984 | 1,902 | 1,956 | 910,700 |
| 2008/09/12 | 2,135 | 2,160 | 2,045 | 2,070 | 677,100 |
| 2008/09/11 | 2,190 | 2,225 | 2,115 | 2,125 | 412,700 |
| 2008/09/10 | 2,120 | 2,260 | 2,115 | 2,230 | 850,500 |
| 2008/09/09 | 2,230 | 2,240 | 2,135 | 2,155 | 553,500 |
| 2008/09/08 | 2,230 | 2,290 | 2,215 | 2,250 | 435,900 |
| 2008/09/05 | 2,125 | 2,210 | 2,125 | 2,200 | 569,200 |
| 2008/09/04 | 2,280 | 2,315 | 2,230 | 2,235 | 618,400 |
| 2008/09/03 | 2,295 | 2,355 | 2,280 | 2,340 | 704,000 |
| 2008/09/02 | 2,305 | 2,330 | 2,205 | 2,235 | 704,700 |
| 2008/09/01 | 2,360 | 2,385 | 2,335 | 2,345 | 313,700 |
| 2008/08/29 | 2,380 | 2,455 | 2,380 | 2,455 | 587,400 |
| 2008/08/28 | 2,335 | 2,405 | 2,325 | 2,395 | 689,700 |
| 2008/08/27 | 2,370 | 2,370 | 2,315 | 2,325 | 318,200 |
| 2008/08/26 | 2,265 | 2,385 | 2,250 | 2,370 | 579,600 |
| 2008/08/25 | 2,340 | 2,350 | 2,290 | 2,300 | 317,800 |
| 2008/08/22 | 2,340 | 2,340 | 2,250 | 2,285 | 497,700 |
| 2008/08/21 | 2,365 | 2,375 | 2,320 | 2,330 | 279,600 |
| 2008/08/20 | 2,365 | 2,400 | 2,330 | 2,355 | 307,300 |
| 2008/08/19 | 2,405 | 2,410 | 2,345 | 2,365 | 399,200 |
| 2008/08/18 | 2,400 | 2,480 | 2,385 | 2,445 | 374,400 |
| 2008/08/15 | 2,335 | 2,460 | 2,335 | 2,440 | 674,700 |
| 2008/08/14 | 2,355 | 2,370 | 2,315 | 2,360 | 860,800 |
| 2008/08/13 | 2,400 | 2,435 | 2,370 | 2,410 | 917,400 |
| 2008/08/12 | 2,490 | 2,500 | 2,455 | 2,475 | 843,400 |
| 2008/08/11 | 2,490 | 2,570 | 2,455 | 2,555 | 770,300 |
| 2008/08/08 | 2,455 | 2,525 | 2,420 | 2,500 | 676,000 |
| 2008/08/07 | 2,575 | 2,620 | 2,485 | 2,525 | 665,500 |
| 2008/08/06 | 2,565 | 2,650 | 2,550 | 2,615 | 739,200 |
| 2008/08/05 | 2,675 | 2,690 | 2,565 | 2,570 | 923,700 |
| 2008/08/04 | 2,835 | 2,835 | 2,670 | 2,670 | 465,100 |
| 2008/08/01 | 2,980 | 2,980 | 2,800 | 2,835 | 661,900 |
| 2008/07/31 | 2,950 | 3,200 | 2,945 | 2,975 | 1,672,600 |
| 2008/07/30 | 2,790 | 3,070 | 2,620 | 3,050 | 2,168,200 |
| 2008/07/29 | 2,915 | 2,915 | 2,720 | 2,830 | 956,000 |
| 2008/07/28 | 3,050 | 3,060 | 2,990 | 3,010 | 218,300 |
| 2008/07/25 | 3,010 | 3,040 | 2,970 | 2,990 | 231,300 |
| 2008/07/24 | 3,050 | 3,080 | 2,980 | 3,060 | 477,700 |
| 2008/07/23 | 2,950 | 3,040 | 2,925 | 2,955 | 834,600 |
| 2008/07/22 | 2,775 | 2,800 | 2,685 | 2,790 | 697,800 |
| 2008/07/18 | 2,800 | 2,810 | 2,705 | 2,735 | 442,300 |
| 2008/07/17 | 2,835 | 2,835 | 2,770 | 2,795 | 359,500 |
| 2008/07/16 | 2,750 | 2,835 | 2,745 | 2,760 | 434,300 |
| 2008/07/15 | 2,895 | 2,895 | 2,810 | 2,830 | 234,000 |
| 2008/07/14 | 2,895 | 2,980 | 2,860 | 2,870 | 262,400 |
| 2008/07/11 | 2,905 | 3,000 | 2,855 | 2,935 | 424,800 |
| 2008/07/10 | 2,935 | 2,975 | 2,890 | 2,935 | 329,600 |
| 2008/07/09 | 2,965 | 3,010 | 2,910 | 2,920 | 358,800 |
| 2008/07/08 | 2,990 | 3,010 | 2,910 | 2,925 | 305,000 |
| 2008/07/07 | 3,020 | 3,030 | 2,960 | 2,995 | 182,200 |
| 2008/07/04 | 2,995 | 3,030 | 2,965 | 3,020 | 252,200 |
| 2008/07/03 | 3,000 | 3,040 | 2,915 | 3,010 | 397,000 |
| 2008/07/02 | 3,050 | 3,130 | 3,000 | 3,050 | 543,800 |
| 2008/07/01 | 3,080 | 3,170 | 3,070 | 3,090 | 421,700 |
| 2008/06/30 | 3,100 | 3,130 | 3,070 | 3,100 | 258,800 |
| 2008/06/27 | 3,040 | 3,110 | 3,040 | 3,090 | 493,900 |
| 2008/06/26 | 3,240 | 3,260 | 3,150 | 3,160 | 467,000 |
| 2008/06/25 | 3,280 | 3,290 | 3,210 | 3,240 | 567,100 |
| 2008/06/24 | 3,350 | 3,400 | 3,300 | 3,340 | 300,600 |
| 2008/06/23 | 3,410 | 3,420 | 3,290 | 3,340 | 678,400 |
| 2008/06/20 | 3,440 | 3,560 | 3,430 | 3,450 | 1,809,700 |
| 2008/06/19 | 3,230 | 3,310 | 3,230 | 3,290 | 535,300 |
| 2008/06/18 | 3,220 | 3,330 | 3,190 | 3,310 | 709,500 |
| 2008/06/17 | 3,300 | 3,320 | 3,250 | 3,260 | 373,800 |
| 2008/06/16 | 3,380 | 3,380 | 3,310 | 3,320 | 307,200 |
| 2008/06/13 | 3,340 | 3,390 | 3,310 | 3,360 | 246,300 |
| 2008/06/12 | 3,340 | 3,350 | 3,300 | 3,340 | 391,500 |
| 2008/06/11 | 3,370 | 3,440 | 3,360 | 3,420 | 222,000 |
| 2008/06/10 | 3,350 | 3,400 | 3,330 | 3,370 | 196,200 |
| 2008/06/09 | 3,300 | 3,380 | 3,280 | 3,340 | 239,300 |
| 2008/06/06 | 3,570 | 3,570 | 3,420 | 3,420 | 470,100 |
| 2008/06/05 | 3,440 | 3,560 | 3,350 | 3,520 | 697,600 |
| 2008/06/04 | 3,340 | 3,490 | 3,320 | 3,490 | 458,600 |
| 2008/06/03 | 3,350 | 3,370 | 3,320 | 3,350 | 350,500 |
| 2008/06/02 | 3,410 | 3,460 | 3,330 | 3,430 | 422,300 |
| 2008/05/30 | 3,370 | 3,430 | 3,350 | 3,400 | 660,700 |
| 2008/05/29 | 3,240 | 3,320 | 3,210 | 3,320 | 325,800 |
| 2008/05/28 | 3,280 | 3,280 | 3,180 | 3,220 | 708,600 |
| 2008/05/27 | 3,310 | 3,320 | 3,250 | 3,300 | 361,700 |
| 2008/05/26 | 3,340 | 3,350 | 3,240 | 3,270 | 544,000 |
| 2008/05/23 | 3,410 | 3,470 | 3,400 | 3,430 | 476,300 |
| 2008/05/22 | 3,440 | 3,500 | 3,400 | 3,490 | 307,000 |
| 2008/05/21 | 3,530 | 3,560 | 3,480 | 3,510 | 287,800 |
| 2008/05/20 | 3,630 | 3,640 | 3,560 | 3,600 | 255,600 |
| 2008/05/19 | 3,570 | 3,610 | 3,510 | 3,610 | 275,400 |
| 2008/05/16 | 3,660 | 3,670 | 3,550 | 3,570 | 455,500 |
| 2008/05/15 | 3,730 | 3,730 | 3,650 | 3,660 | 264,000 |
| 2008/05/14 | 3,670 | 3,740 | 3,620 | 3,730 | 355,500 |
| 2008/05/13 | 3,630 | 3,690 | 3,630 | 3,660 | 271,000 |
| 2008/05/12 | 3,460 | 3,570 | 3,460 | 3,570 | 165,800 |
| 2008/05/09 | 3,650 | 3,660 | 3,510 | 3,510 | 304,600 |
| 2008/05/08 | 3,670 | 3,700 | 3,620 | 3,650 | 236,900 |
| 2008/05/07 | 3,740 | 3,760 | 3,680 | 3,700 | 267,600 |
| 2008/05/02 | 3,750 | 3,750 | 3,660 | 3,690 | 321,500 |
| 2008/05/01 | 3,720 | 3,730 | 3,670 | 3,670 | 336,200 |
| 2008/04/30 | 3,800 | 3,840 | 3,740 | 3,780 | 464,200 |
| 2008/04/28 | 3,770 | 3,860 | 3,750 | 3,860 | 794,100 |
| 2008/04/25 | 3,510 | 3,730 | 3,460 | 3,700 | 1,048,000 |
| 2008/04/24 | 3,580 | 3,600 | 3,500 | 3,510 | 210,900 |
| 2008/04/23 | 3,540 | 3,630 | 3,530 | 3,590 | 299,500 |
| 2008/04/22 | 3,570 | 3,580 | 3,500 | 3,530 | 208,100 |
| 2008/04/21 | 3,590 | 3,640 | 3,520 | 3,620 | 441,400 |
| 2008/04/18 | 3,570 | 3,570 | 3,420 | 3,490 | 645,700 |
| 2008/04/17 | 3,600 | 3,640 | 3,530 | 3,560 | 443,700 |
| 2008/04/16 | 3,580 | 3,610 | 3,530 | 3,570 | 350,500 |
| 2008/04/15 | 3,560 | 3,600 | 3,480 | 3,510 | 617,200 |
| 2008/04/14 | 3,490 | 3,510 | 3,460 | 3,470 | 406,400 |
| 2008/04/11 | 3,510 | 3,640 | 3,480 | 3,600 | 621,900 |
| 2008/04/10 | 3,390 | 3,490 | 3,380 | 3,400 | 844,700 |
| 2008/04/09 | 3,350 | 3,420 | 3,300 | 3,370 | 468,100 |
| 2008/04/08 | 3,400 | 3,420 | 3,320 | 3,350 | 541,200 |
| 2008/04/07 | 3,360 | 3,410 | 3,300 | 3,400 | 551,500 |
| 2008/04/04 | 3,530 | 3,540 | 3,360 | 3,370 | 1,151,800 |
| 2008/04/03 | 3,640 | 3,710 | 3,580 | 3,630 | 1,027,100 |
| 2008/04/02 | 3,840 | 3,840 | 3,750 | 3,790 | 253,600 |
| 2008/04/01 | 3,770 | 3,820 | 3,660 | 3,690 | 403,700 |
| 2008/03/31 | 3,810 | 3,830 | 3,720 | 3,750 | 315,300 |
| 2008/03/28 | 3,800 | 3,880 | 3,710 | 3,860 | 266,000 |
| 2008/03/27 | 3,820 | 3,820 | 3,700 | 3,750 | 222,300 |
| 2008/03/26 | 3,800 | 3,870 | 3,780 | 3,820 | 476,300 |
| 2008/03/25 | 3,780 | 3,800 | 3,730 | 3,770 | 314,900 |
| 2008/03/24 | 3,660 | 3,770 | 3,660 | 3,730 | 332,300 |
| 2008/03/21 | 3,660 | 3,700 | 3,630 | 3,680 | 572,300 |
| 2008/03/19 | 3,550 | 3,600 | 3,450 | 3,510 | 627,700 |
| 2008/03/18 | 3,330 | 3,380 | 3,270 | 3,350 | 448,200 |
| 2008/03/17 | 3,360 | 3,370 | 3,260 | 3,300 | 446,100 |
| 2008/03/14 | 3,590 | 3,620 | 3,410 | 3,450 | 526,000 |
| 2008/03/13 | 3,700 | 3,730 | 3,500 | 3,580 | 689,000 |
| 2008/03/12 | 3,850 | 3,860 | 3,680 | 3,690 | 342,000 |
| 2008/03/11 | 3,580 | 3,690 | 3,540 | 3,650 | 546,300 |
| 2008/03/10 | 3,660 | 3,700 | 3,560 | 3,600 | 589,700 |
| 2008/03/07 | 3,550 | 3,690 | 3,550 | 3,650 | 490,900 |
| 2008/03/06 | 3,680 | 3,760 | 3,600 | 3,740 | 822,900 |
| 2008/03/05 | 3,550 | 3,610 | 3,490 | 3,540 | 542,100 |
| 2008/03/04 | 3,670 | 3,680 | 3,550 | 3,580 | 646,400 |
| 2008/03/03 | 3,730 | 3,740 | 3,610 | 3,660 | 566,000 |
| 2008/02/29 | 3,850 | 3,860 | 3,780 | 3,830 | 428,900 |
| 2008/02/28 | 3,870 | 3,930 | 3,850 | 3,890 | 478,900 |
| 2008/02/27 | 3,990 | 4,040 | 3,940 | 3,970 | 553,200 |
| 2008/02/26 | 4,140 | 4,140 | 3,970 | 3,990 | 307,100 |
| 2008/02/25 | 4,020 | 4,100 | 3,980 | 4,080 | 322,800 |
| 2008/02/22 | 3,950 | 4,030 | 3,880 | 4,010 | 457,000 |
| 2008/02/21 | 3,960 | 4,040 | 3,960 | 3,970 | 397,800 |
| 2008/02/20 | 4,100 | 4,120 | 3,880 | 3,910 | 405,100 |
| 2008/02/19 | 4,050 | 4,120 | 4,000 | 4,090 | 460,000 |
| 2008/02/18 | 3,970 | 4,080 | 3,960 | 4,060 | 309,200 |
| 2008/02/15 | 3,970 | 4,050 | 3,930 | 4,010 | 463,800 |
| 2008/02/14 | 3,870 | 4,000 | 3,870 | 3,980 | 796,500 |
| 2008/02/13 | 3,850 | 3,930 | 3,760 | 3,790 | 768,100 |
| 2008/02/12 | 3,720 | 3,940 | 3,690 | 3,820 | 841,200 |
| 2008/02/08 | 3,650 | 3,740 | 3,640 | 3,710 | 546,600 |
| 2008/02/07 | 3,590 | 3,740 | 3,580 | 3,690 | 970,300 |
| 2008/02/06 | 3,580 | 3,660 | 3,520 | 3,540 | 362,200 |
| 2008/02/05 | 3,670 | 3,770 | 3,650 | 3,680 | 838,500 |
| 2008/02/04 | 3,700 | 3,750 | 3,570 | 3,570 | 720,200 |
| 2008/02/01 | 3,620 | 3,750 | 3,480 | 3,720 | 1,256,300 |
| 2008/01/31 | 3,180 | 3,510 | 3,160 | 3,470 | 792,200 |
| 2008/01/30 | 3,320 | 3,330 | 3,170 | 3,220 | 530,200 |
| 2008/01/29 | 3,240 | 3,320 | 3,180 | 3,270 | 614,100 |
| 2008/01/28 | 3,290 | 3,320 | 3,170 | 3,190 | 487,100 |
| 2008/01/25 | 3,240 | 3,370 | 3,230 | 3,330 | 395,200 |
| 2008/01/24 | 3,070 | 3,130 | 3,030 | 3,090 | 465,600 |
| 2008/01/23 | 3,180 | 3,180 | 3,000 | 3,060 | 899,000 |
| 2008/01/22 | 2,970 | 2,995 | 2,870 | 2,905 | 1,037,400 |
| 2008/01/21 | 3,390 | 3,390 | 3,160 | 3,170 | 372,700 |
| 2008/01/18 | 3,200 | 3,430 | 3,180 | 3,360 | 754,800 |
| 2008/01/17 | 3,260 | 3,390 | 3,210 | 3,300 | 767,100 |
| 2008/01/16 | 3,250 | 3,340 | 3,200 | 3,240 | 747,200 |
| 2008/01/15 | 3,610 | 3,690 | 3,400 | 3,410 | 531,400 |
| 2008/01/11 | 3,690 | 3,710 | 3,530 | 3,570 | 278,200 |
| 2008/01/10 | 3,680 | 3,720 | 3,630 | 3,720 | 482,700 |
| 2008/01/09 | 3,530 | 3,680 | 3,520 | 3,670 | 553,600 |
| 2008/01/08 | 3,620 | 3,620 | 3,550 | 3,580 | 437,700 |
| 2008/01/07 | 3,720 | 3,750 | 3,580 | 3,620 | 398,100 |
| 2008/01/04 | 3,980 | 3,980 | 3,730 | 3,770 | 227,500 |