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
2009/12/30 2,820 2,825 2,775 2,790 486,300
2009/12/29 2,860 2,895 2,840 2,850 328,500
2009/12/28 2,865 2,910 2,855 2,865 666,100
2009/12/25 2,830 2,855 2,815 2,845 591,000
2009/12/24 2,790 2,805 2,770 2,795 668,400
2009/12/22 2,780 2,785 2,760 2,770 535,000
2009/12/21 2,795 2,795 2,750 2,750 416,200
2009/12/18 2,705 2,810 2,695 2,770 1,030,700
2009/12/17 2,735 2,820 2,730 2,770 1,248,700
2009/12/16 2,750 2,770 2,715 2,750 835,600
2009/12/15 2,710 2,735 2,690 2,715 370,700
2009/12/14 2,740 2,745 2,685 2,730 542,100
2009/12/11 2,635 2,720 2,610 2,710 588,700
2009/12/10 2,660 2,695 2,590 2,600 621,800
2009/12/09 2,655 2,700 2,640 2,700 411,800
2009/12/08 2,665 2,730 2,640 2,705 509,000
2009/12/07 2,720 2,755 2,685 2,700 697,500
2009/12/04 2,615 2,690 2,560 2,680 982,000
2009/12/03 2,540 2,580 2,525 2,575 605,200
2009/12/02 2,460 2,515 2,435 2,490 959,700
2009/12/01 2,335 2,440 2,310 2,430 1,060,800
2009/11/30 2,405 2,420 2,345 2,375 1,069,800
2009/11/27 2,205 2,340 2,185 2,280 1,228,200
2009/11/26 2,250 2,275 2,215 2,245 436,100
2009/11/25 2,255 2,290 2,230 2,280 658,100
2009/11/24 2,285 2,310 2,215 2,260 681,800
2009/11/20 2,225 2,245 2,180 2,245 551,300
2009/11/19 2,315 2,345 2,230 2,265 649,300
2009/11/18 2,325 2,370 2,305 2,315 686,800
2009/11/17 2,355 2,380 2,295 2,305 778,100
2009/11/16 2,325 2,365 2,255 2,345 595,400
2009/11/13 2,390 2,420 2,340 2,355 674,700
2009/11/12 2,400 2,450 2,395 2,425 494,200
2009/11/11 2,380 2,405 2,360 2,375 284,400
2009/11/10 2,450 2,475 2,360 2,375 527,100
2009/11/09 2,385 2,455 2,365 2,420 389,300
2009/11/06 2,465 2,470 2,395 2,405 499,300
2009/11/05 2,490 2,495 2,405 2,425 437,500
2009/11/04 2,480 2,495 2,465 2,495 351,900
2009/11/02 2,500 2,555 2,460 2,505 764,400
2009/10/30 2,665 2,665 2,595 2,610 693,200
2009/10/29 2,595 2,605 2,550 2,585 579,800
2009/10/28 2,720 2,760 2,655 2,665 533,000
2009/10/27 2,750 2,780 2,665 2,740 845,600
2009/10/26 2,700 2,750 2,680 2,745 372,400
2009/10/23 2,700 2,710 2,670 2,680 333,400
2009/10/22 2,650 2,690 2,630 2,680 456,600
2009/10/21 2,675 2,695 2,650 2,695 381,500
2009/10/20 2,680 2,705 2,635 2,655 332,800
2009/10/19 2,665 2,685 2,610 2,670 532,200
2009/10/16 2,740 2,750 2,675 2,705 348,000
2009/10/15 2,680 2,750 2,680 2,710 597,200
2009/10/14 2,685 2,685 2,590 2,645 635,200
2009/10/13 2,710 2,740 2,690 2,690 460,200
2009/10/09 2,600 2,680 2,540 2,670 844,300
2009/10/08 2,520 2,585 2,475 2,570 553,700
2009/10/07 2,410 2,550 2,400 2,535 684,000
2009/10/06 2,375 2,410 2,350 2,375 623,700
2009/10/05 2,415 2,430 2,285 2,310 848,600
2009/10/02 2,450 2,450 2,360 2,410 608,600
2009/10/01 2,590 2,625 2,500 2,520 750,900
2009/09/30 2,600 2,645 2,580 2,625 510,800
2009/09/29 2,640 2,650 2,560 2,575 400,800
2009/09/28 2,650 2,670 2,575 2,600 552,400
2009/09/25 2,750 2,750 2,705 2,730 403,400
2009/09/24 2,735 2,800 2,715 2,775 661,400
2009/09/18 2,695 2,725 2,585 2,690 1,070,000
2009/09/17 2,670 2,720 2,660 2,720 845,200
2009/09/16 2,585 2,710 2,575 2,670 2,023,000
2009/09/15 2,545 2,560 2,475 2,505 550,800
2009/09/14 2,650 2,660 2,515 2,520 842,600
2009/09/11 2,725 2,735 2,665 2,690 725,900
2009/09/10 2,755 2,785 2,740 2,750 403,900
2009/09/09 2,830 2,830 2,735 2,750 540,500
2009/09/08 2,830 2,840 2,795 2,840 281,900
2009/09/07 2,810 2,830 2,805 2,825 463,900
2009/09/04 2,685 2,780 2,685 2,770 780,400
2009/09/03 2,720 2,720 2,655 2,680 582,700
2009/09/02 2,660 2,745 2,645 2,735 693,200
2009/09/01 2,680 2,745 2,655 2,740 495,200
2009/08/31 2,780 2,825 2,680 2,690 726,800
2009/08/28 2,765 2,775 2,725 2,765 545,300
2009/08/27 2,795 2,810 2,720 2,765 608,600
2009/08/26 2,815 2,840 2,790 2,820 783,600
2009/08/25 2,760 2,795 2,730 2,775 513,200
2009/08/24 2,765 2,790 2,750 2,775 418,000
2009/08/21 2,790 2,795 2,655 2,700 941,500
2009/08/20 2,740 2,785 2,705 2,780 442,700
2009/08/19 2,755 2,785 2,700 2,700 870,300
2009/08/18 2,770 2,780 2,700 2,745 867,900
2009/08/17 2,795 2,820 2,785 2,800 312,700
2009/08/14 2,860 2,935 2,840 2,845 633,500
2009/08/13 2,780 2,895 2,775 2,890 937,200
2009/08/12 2,780 2,790 2,740 2,745 852,100
2009/08/11 2,880 2,880 2,770 2,790 1,199,800
2009/08/10 2,890 2,930 2,860 2,885 726,000
2009/08/07 2,890 2,890 2,760 2,835 855,100
2009/08/06 2,830 2,935 2,815 2,880 822,200
2009/08/05 3,070 3,090 2,780 2,790 1,821,200
2009/08/04 3,130 3,140 3,020 3,070 516,400
2009/08/03 2,980 3,130 2,950 3,060 751,700
2009/07/31 3,100 3,170 2,920 2,930 1,616,300
2009/07/30 3,060 3,090 2,995 3,010 678,900
2009/07/29 2,935 3,030 2,925 3,020 739,000
2009/07/28 3,070 3,070 2,935 2,940 715,400
2009/07/27 3,090 3,130 3,030 3,050 604,300
2009/07/24 3,050 3,100 3,020 3,100 793,700
2009/07/23 2,915 3,030 2,910 2,945 1,221,900
2009/07/22 2,900 2,970 2,835 2,875 859,200
2009/07/21 2,790 2,910 2,775 2,910 844,600
2009/07/17 2,740 2,765 2,680 2,725 594,600
2009/07/16 2,750 2,765 2,710 2,740 1,086,500
2009/07/15 2,640 2,720 2,595 2,635 818,400
2009/07/14 2,500 2,640 2,495 2,635 821,700
2009/07/13 2,640 2,680 2,435 2,460 1,312,100
2009/07/10 2,500 2,650 2,480 2,610 1,759,300
2009/07/09 2,360 2,490 2,340 2,425 688,600
2009/07/08 2,530 2,540 2,400 2,440 660,600
2009/07/07 2,645 2,660 2,555 2,590 624,500
2009/07/06 2,600 2,645 2,570 2,620 509,100
2009/07/03 2,600 2,620 2,565 2,605 710,300
2009/07/02 2,680 2,700 2,610 2,640 530,400
2009/07/01 2,605 2,725 2,600 2,650 696,000
2009/06/30 2,550 2,630 2,550 2,610 393,000
2009/06/29 2,560 2,650 2,535 2,550 826,400
2009/06/26 2,545 2,600 2,505 2,570 878,100
2009/06/25 2,445 2,520 2,435 2,465 1,270,000
2009/06/24 2,250 2,440 2,245 2,365 1,245,100
2009/06/23 2,160 2,265 2,135 2,220 861,800
2009/06/22 2,135 2,275 2,100 2,240 766,900
2009/06/19 2,160 2,195 2,105 2,135 389,500
2009/06/18 2,155 2,170 2,100 2,155 428,600
2009/06/17 2,100 2,195 2,100 2,190 313,800
2009/06/16 2,200 2,200 2,120 2,140 447,300
2009/06/15 2,245 2,270 2,220 2,230 233,300
2009/06/12 2,270 2,290 2,235 2,250 418,100
2009/06/11 2,280 2,300 2,250 2,275 518,000
2009/06/10 2,185 2,250 2,175 2,240 820,100
2009/06/09 2,130 2,165 2,090 2,105 595,200
2009/06/08 2,130 2,250 2,125 2,170 509,000
2009/06/05 2,085 2,110 2,065 2,095 385,700
2009/06/04 2,085 2,115 2,055 2,080 457,700
2009/06/03 2,090 2,105 2,055 2,090 421,800
2009/06/02 2,100 2,125 2,065 2,070 376,400
2009/06/01 2,060 2,080 2,005 2,060 490,300
2009/05/29 2,080 2,120 2,025 2,095 631,200
2009/05/28 2,005 2,105 2,000 2,090 792,200
2009/05/27 1,972 2,085 1,950 2,035 1,098,500
2009/05/26 1,909 1,927 1,871 1,912 598,900
2009/05/25 1,911 1,940 1,862 1,905 504,300
2009/05/22 1,869 1,959 1,868 1,940 544,200
2009/05/21 1,910 1,911 1,864 1,901 478,000
2009/05/20 1,925 1,956 1,892 1,956 434,900
2009/05/19 1,907 1,910 1,856 1,890 606,200
2009/05/18 1,796 1,832 1,750 1,813 621,500
2009/05/15 1,726 1,863 1,726 1,856 661,100
2009/05/14 1,788 1,788 1,710 1,725 924,000
2009/05/13 1,905 1,923 1,815 1,823 620,000
2009/05/12 1,914 1,973 1,886 1,903 397,300
2009/05/11 2,015 2,020 1,905 1,944 927,600
2009/05/08 2,060 2,060 2,010 2,015 344,500
2009/05/07 2,080 2,080 2,000 2,055 334,000
2009/05/01 1,951 1,985 1,921 1,972 378,100
2009/04/30 1,870 1,956 1,869 1,921 742,700
2009/04/28 1,970 1,987 1,849 1,849 952,500
2009/04/27 1,970 2,020 1,942 1,971 563,300
2009/04/24 2,050 2,050 1,989 1,990 628,300
2009/04/23 2,065 2,090 2,000 2,065 533,200
2009/04/22 2,125 2,125 1,998 2,060 1,192,000
2009/04/21 1,818 1,873 1,793 1,852 639,200
2009/04/20 1,835 1,888 1,802 1,880 490,400
2009/04/17 1,766 1,815 1,755 1,809 394,900
2009/04/16 1,820 1,830 1,713 1,722 636,000
2009/04/15 1,774 1,778 1,726 1,757 626,800
2009/04/14 1,872 1,875 1,772 1,809 557,600
2009/04/13 1,832 1,875 1,811 1,852 248,300
2009/04/10 1,861 1,878 1,790 1,832 386,700
2009/04/09 1,732 1,790 1,730 1,784 404,400
2009/04/08 1,764 1,773 1,693 1,702 551,000
2009/04/07 1,761 1,843 1,759 1,794 752,900
2009/04/06 1,787 1,876 1,780 1,791 596,600
2009/04/03 1,780 1,829 1,752 1,763 1,078,400
2009/04/02 1,636 1,804 1,634 1,737 1,371,700
2009/04/01 1,522 1,549 1,510 1,545 303,300
2009/03/31 1,495 1,555 1,472 1,483 878,900
2009/03/30 1,582 1,599 1,493 1,494 583,500
2009/03/27 1,565 1,592 1,560 1,578 572,800
2009/03/26 1,516 1,551 1,500 1,551 331,000
2009/03/25 1,505 1,549 1,489 1,529 644,800
2009/03/24 1,506 1,513 1,452 1,488 635,300
2009/03/23 1,410 1,451 1,377 1,446 562,100
2009/03/19 1,517 1,517 1,382 1,389 639,800
2009/03/18 1,481 1,505 1,456 1,473 700,000
2009/03/17 1,484 1,484 1,447 1,461 395,200
2009/03/16 1,423 1,470 1,423 1,444 596,200
2009/03/13 1,370 1,413 1,360 1,383 919,000
2009/03/12 1,340 1,340 1,268 1,270 516,100
2009/03/11 1,316 1,367 1,306 1,357 587,600
2009/03/10 1,295 1,296 1,238 1,256 698,100
2009/03/09 1,316 1,326 1,260 1,302 377,500
2009/03/06 1,325 1,352 1,301 1,315 369,800
2009/03/05 1,361 1,407 1,355 1,365 776,500
2009/03/04 1,240 1,333 1,231 1,321 713,200
2009/03/03 1,230 1,306 1,208 1,256 1,095,600
2009/03/02 1,302 1,323 1,252 1,260 838,400
2009/02/27 1,359 1,384 1,313 1,342 1,177,800
2009/02/26 1,399 1,433 1,343 1,371 1,044,600
2009/02/25 1,396 1,456 1,362 1,385 1,079,200
2009/02/24 1,251 1,336 1,239 1,336 768,800
2009/02/23 1,245 1,310 1,210 1,259 787,700
2009/02/20 1,311 1,314 1,261 1,265 865,400
2009/02/19 1,206 1,324 1,206 1,313 1,210,700
2009/02/18 1,143 1,196 1,138 1,186 493,900
2009/02/17 1,146 1,175 1,143 1,163 436,200
2009/02/16 1,177 1,184 1,152 1,170 296,800
2009/02/13 1,154 1,193 1,142 1,179 442,600
2009/02/12 1,150 1,177 1,134 1,154 520,600
2009/02/10 1,199 1,201 1,172 1,190 444,000
2009/02/09 1,202 1,206 1,160 1,162 796,700
2009/02/06 1,183 1,225 1,177 1,201 1,180,200
2009/02/05 1,091 1,212 1,071 1,163 1,891,400
2009/02/04 1,029 1,083 1,021 1,083 610,600
2009/02/03 973 1,015 971 983 325,700
2009/02/02 993 1,000 960 963 572,800
2009/01/30 1,024 1,047 1,012 1,028 311,700
2009/01/29 1,093 1,119 1,076 1,104 380,000
2009/01/28 1,016 1,058 1,005 1,053 340,100
2009/01/27 1,002 1,048 993 1,040 426,300
2009/01/26 1,000 1,009 975 993 347,200
2009/01/23 1,030 1,030 990 993 482,000
2009/01/22 1,029 1,048 1,003 1,042 461,500
2009/01/21 1,090 1,090 1,021 1,029 751,600
2009/01/20 1,149 1,154 1,092 1,132 321,300
2009/01/19 1,135 1,147 1,120 1,129 391,800
2009/01/16 1,097 1,129 1,078 1,128 363,800
2009/01/15 1,098 1,114 1,057 1,057 634,600
2009/01/14 1,100 1,150 1,078 1,134 655,900
2009/01/13 1,116 1,134 1,088 1,117 579,300
2009/01/09 1,155 1,180 1,129 1,136 581,500
2009/01/08 1,187 1,216 1,172 1,195 976,400
2009/01/07 1,193 1,278 1,175 1,267 665,500
2009/01/06 1,112 1,159 1,091 1,153 558,900
2009/01/05 1,080 1,111 1,075 1,111 261,500

このページの先頭へ