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
2010/12/30 1,933 1,935 1,905 1,907 246,900
2010/12/29 1,918 1,947 1,918 1,947 159,100
2010/12/28 1,942 1,953 1,935 1,941 166,000
2010/12/27 1,902 1,935 1,902 1,933 261,900
2010/12/24 1,910 1,916 1,901 1,909 156,100
2010/12/22 1,946 1,952 1,912 1,921 234,000
2010/12/21 1,957 1,967 1,947 1,952 242,600
2010/12/20 1,972 1,976 1,937 1,959 232,000
2010/12/17 1,967 1,985 1,943 1,953 484,300
2010/12/16 2,005 2,005 1,964 1,966 729,300
2010/12/15 1,988 2,009 1,984 2,001 599,300
2010/12/14 1,947 1,989 1,944 1,982 650,400
2010/12/13 1,916 1,954 1,912 1,951 319,700
2010/12/10 1,907 1,934 1,896 1,916 585,500
2010/12/09 1,968 1,974 1,928 1,932 418,100
2010/12/08 1,927 1,965 1,925 1,961 285,200
2010/12/07 1,945 1,946 1,904 1,930 377,900
2010/12/06 1,930 1,955 1,923 1,945 235,200
2010/12/03 1,955 1,975 1,928 1,938 268,500
2010/12/02 1,955 1,959 1,929 1,949 316,200
2010/12/01 1,920 1,922 1,891 1,922 437,900
2010/11/30 1,963 1,964 1,906 1,911 500,400
2010/11/29 1,930 1,979 1,930 1,964 525,900
2010/11/26 1,990 2,010 1,929 1,933 667,100
2010/11/25 1,947 1,995 1,941 1,986 639,100
2010/11/24 1,888 1,940 1,881 1,935 642,600
2010/11/22 1,894 1,935 1,873 1,928 619,900
2010/11/19 1,895 1,895 1,860 1,872 488,100
2010/11/18 1,849 1,865 1,836 1,865 388,200
2010/11/17 1,805 1,828 1,800 1,824 426,100
2010/11/16 1,818 1,844 1,803 1,826 837,200
2010/11/15 1,761 1,792 1,751 1,788 486,400
2010/11/12 1,773 1,800 1,763 1,764 319,100
2010/11/11 1,764 1,810 1,759 1,809 714,100
2010/11/10 1,710 1,740 1,705 1,732 685,500
2010/11/09 1,716 1,750 1,692 1,698 897,300
2010/11/08 1,746 1,761 1,732 1,752 391,100
2010/11/05 1,727 1,739 1,718 1,731 428,400
2010/11/04 1,706 1,707 1,682 1,692 427,400
2010/11/02 1,675 1,680 1,624 1,654 525,700
2010/11/01 1,732 1,755 1,675 1,680 907,600
2010/10/29 1,830 1,875 1,708 1,734 1,004,400
2010/10/28 1,821 1,858 1,813 1,846 463,200
2010/10/27 1,825 1,846 1,810 1,843 559,400
2010/10/26 1,821 1,832 1,806 1,809 528,000
2010/10/25 1,885 1,897 1,847 1,852 385,100
2010/10/22 1,896 1,920 1,862 1,901 305,400
2010/10/21 1,900 1,900 1,849 1,891 650,200
2010/10/20 1,850 1,928 1,826 1,915 858,100
2010/10/19 1,839 1,864 1,821 1,858 399,300
2010/10/18 1,835 1,858 1,818 1,839 241,400
2010/10/15 1,818 1,825 1,791 1,820 328,600
2010/10/14 1,819 1,832 1,787 1,817 280,500
2010/10/13 1,785 1,825 1,777 1,781 389,100
2010/10/12 1,850 1,850 1,772 1,780 275,100
2010/10/08 1,847 1,853 1,823 1,823 271,300
2010/10/07 1,809 1,872 1,809 1,858 319,900
2010/10/06 1,880 1,884 1,822 1,835 546,400
2010/10/05 1,834 1,876 1,819 1,856 346,400
2010/10/04 1,867 1,882 1,833 1,844 315,100
2010/10/01 1,852 1,879 1,829 1,859 345,700
2010/09/30 1,913 1,913 1,840 1,840 410,800
2010/09/29 1,871 1,915 1,870 1,902 366,400
2010/09/28 1,889 1,918 1,863 1,872 327,000
2010/09/27 1,875 1,912 1,868 1,912 422,100
2010/09/24 1,867 1,901 1,836 1,875 691,400
2010/09/22 1,938 1,959 1,900 1,907 655,500
2010/09/21 2,042 2,042 1,981 1,995 391,700
2010/09/17 1,958 2,036 1,957 2,024 628,600
2010/09/16 1,968 1,968 1,930 1,952 371,500
2010/09/15 1,873 1,959 1,857 1,952 463,300
2010/09/14 1,878 1,902 1,870 1,884 282,200
2010/09/13 1,882 1,901 1,871 1,892 345,000
2010/09/10 1,854 1,878 1,846 1,862 472,900
2010/09/09 1,848 1,866 1,839 1,847 494,300
2010/09/08 1,820 1,831 1,776 1,800 477,600
2010/09/07 1,850 1,869 1,842 1,852 650,800
2010/09/06 1,834 1,848 1,800 1,843 458,100
2010/09/03 1,751 1,798 1,741 1,794 500,800
2010/09/02 1,742 1,747 1,721 1,733 297,200
2010/09/01 1,715 1,725 1,695 1,714 420,900
2010/08/31 1,751 1,754 1,711 1,718 340,100
2010/08/30 1,801 1,815 1,765 1,771 414,800
2010/08/27 1,692 1,777 1,691 1,766 483,900
2010/08/26 1,724 1,729 1,692 1,715 478,800
2010/08/25 1,670 1,731 1,668 1,724 610,500
2010/08/24 1,691 1,728 1,679 1,716 655,400
2010/08/23 1,785 1,791 1,732 1,738 564,000
2010/08/20 1,820 1,834 1,795 1,807 431,200
2010/08/19 1,791 1,836 1,790 1,836 533,100
2010/08/18 1,824 1,825 1,778 1,797 452,900
2010/08/17 1,791 1,798 1,772 1,788 775,100
2010/08/16 1,825 1,825 1,794 1,803 554,200
2010/08/13 1,858 1,870 1,830 1,865 524,600
2010/08/12 1,822 1,875 1,802 1,872 1,309,000
2010/08/11 1,868 1,868 1,824 1,842 902,900
2010/08/10 1,942 1,943 1,870 1,875 1,096,900
2010/08/09 1,981 1,981 1,935 1,938 790,300
2010/08/06 2,025 2,025 1,969 1,982 1,275,200
2010/08/05 2,122 2,126 2,053 2,062 631,200
2010/08/04 2,104 2,110 2,063 2,074 418,300
2010/08/03 2,120 2,120 2,100 2,104 385,000
2010/08/02 2,150 2,151 2,073 2,080 745,600
2010/07/30 2,196 2,199 2,144 2,160 481,100
2010/07/29 2,181 2,205 2,181 2,195 219,900
2010/07/28 2,195 2,207 2,173 2,200 323,300
2010/07/27 2,185 2,189 2,163 2,163 223,700
2010/07/26 2,190 2,222 2,186 2,193 365,700
2010/07/23 2,199 2,199 2,165 2,177 295,200
2010/07/22 2,163 2,181 2,142 2,149 343,700
2010/07/21 2,264 2,270 2,181 2,182 443,400
2010/07/20 2,250 2,264 2,226 2,244 430,400
2010/07/16 2,334 2,340 2,287 2,300 296,200
2010/07/15 2,373 2,381 2,345 2,365 471,200
2010/07/14 2,351 2,397 2,351 2,390 259,700
2010/07/13 2,320 2,334 2,276 2,301 249,000
2010/07/12 2,289 2,344 2,287 2,310 230,800
2010/07/09 2,265 2,300 2,240 2,289 279,800
2010/07/08 2,253 2,274 2,247 2,274 327,300
2010/07/07 2,200 2,212 2,168 2,195 273,800
2010/07/06 2,152 2,220 2,141 2,219 257,900
2010/07/05 2,193 2,199 2,165 2,190 309,800
2010/07/02 2,190 2,206 2,176 2,192 183,900
2010/07/01 2,222 2,248 2,184 2,195 348,100
2010/06/30 2,200 2,239 2,189 2,221 303,000
2010/06/29 2,295 2,325 2,243 2,257 323,800
2010/06/28 2,327 2,335 2,300 2,307 154,100
2010/06/25 2,340 2,368 2,318 2,329 233,300
2010/06/24 2,361 2,402 2,353 2,372 215,400
2010/06/23 2,381 2,386 2,352 2,380 329,500
2010/06/22 2,435 2,453 2,411 2,419 214,600
2010/06/21 2,444 2,497 2,435 2,469 416,100
2010/06/18 2,410 2,412 2,363 2,410 463,500
2010/06/17 2,451 2,487 2,397 2,420 703,200
2010/06/16 2,519 2,532 2,490 2,501 324,200
2010/06/15 2,436 2,515 2,430 2,490 440,300
2010/06/14 2,395 2,440 2,395 2,435 173,500
2010/06/11 2,399 2,400 2,362 2,378 302,600
2010/06/10 2,310 2,357 2,299 2,349 332,500
2010/06/09 2,345 2,351 2,284 2,302 506,400
2010/06/08 2,342 2,409 2,341 2,383 282,000
2010/06/07 2,360 2,374 2,330 2,350 334,800
2010/06/04 2,452 2,485 2,413 2,449 487,200
2010/06/03 2,359 2,414 2,355 2,402 469,000
2010/06/02 2,320 2,368 2,287 2,309 405,100
2010/06/01 2,318 2,360 2,297 2,338 400,900
2010/05/31 2,323 2,362 2,315 2,318 315,300
2010/05/28 2,348 2,349 2,318 2,338 375,200
2010/05/27 2,236 2,322 2,224 2,321 412,700
2010/05/26 2,259 2,290 2,197 2,236 699,300
2010/05/25 2,335 2,335 2,258 2,270 425,200
2010/05/24 2,369 2,379 2,315 2,365 327,800
2010/05/21 2,386 2,387 2,342 2,369 484,700
2010/05/20 2,465 2,487 2,420 2,436 610,100
2010/05/19 2,430 2,459 2,408 2,456 389,100
2010/05/18 2,487 2,487 2,436 2,451 531,800
2010/05/17 2,528 2,539 2,442 2,454 676,400
2010/05/14 2,556 2,585 2,532 2,557 492,400
2010/05/13 2,575 2,620 2,551 2,615 599,500
2010/05/12 2,600 2,626 2,508 2,525 653,000
2010/05/11 2,647 2,647 2,554 2,563 541,500
2010/05/10 2,497 2,618 2,485 2,612 765,600
2010/05/07 2,538 2,553 2,492 2,514 662,100
2010/05/06 2,585 2,608 2,552 2,588 976,700
2010/04/30 2,656 2,658 2,607 2,626 862,100
2010/04/28 2,570 2,656 2,546 2,644 1,301,100
2010/04/27 2,576 2,608 2,574 2,595 615,800
2010/04/26 2,490 2,610 2,485 2,607 1,055,300
2010/04/23 2,431 2,453 2,423 2,440 376,700
2010/04/22 2,456 2,459 2,437 2,450 328,800
2010/04/21 2,453 2,479 2,451 2,469 534,600
2010/04/20 2,407 2,434 2,403 2,409 539,900
2010/04/19 2,360 2,410 2,351 2,403 618,600
2010/04/16 2,450 2,457 2,400 2,410 550,800
2010/04/15 2,443 2,468 2,436 2,456 493,700
2010/04/14 2,473 2,497 2,439 2,463 427,900
2010/04/13 2,510 2,516 2,462 2,473 527,600
2010/04/12 2,534 2,535 2,507 2,507 457,100
2010/04/09 2,486 2,516 2,486 2,508 501,300
2010/04/08 2,504 2,518 2,485 2,485 511,900
2010/04/07 2,520 2,538 2,501 2,534 656,600
2010/04/06 2,593 2,593 2,515 2,524 711,400
2010/04/05 2,585 2,600 2,580 2,592 445,100
2010/04/02 2,605 2,605 2,568 2,591 410,100
2010/04/01 2,613 2,628 2,570 2,601 433,200
2010/03/31 2,656 2,666 2,611 2,621 401,600
2010/03/30 2,587 2,659 2,582 2,655 521,400
2010/03/29 2,580 2,600 2,564 2,576 310,300
2010/03/26 2,551 2,585 2,538 2,575 495,800
2010/03/25 2,513 2,554 2,511 2,550 698,400
2010/03/24 2,495 2,513 2,484 2,500 749,800
2010/03/23 2,456 2,481 2,451 2,476 490,700
2010/03/19 2,415 2,458 2,410 2,453 528,200
2010/03/18 2,419 2,435 2,405 2,407 401,600
2010/03/17 2,405 2,442 2,402 2,432 424,400
2010/03/16 2,408 2,431 2,399 2,400 406,900
2010/03/15 2,421 2,450 2,405 2,427 203,700
2010/03/12 2,420 2,426 2,382 2,420 428,700
2010/03/11 2,392 2,397 2,360 2,385 282,800
2010/03/10 2,399 2,406 2,377 2,378 540,900
2010/03/09 2,396 2,416 2,390 2,401 354,400
2010/03/08 2,379 2,396 2,372 2,396 508,700
2010/03/05 2,354 2,373 2,330 2,347 338,100
2010/03/04 2,318 2,355 2,307 2,315 707,700
2010/03/03 2,283 2,339 2,277 2,323 662,700
2010/03/02 2,289 2,315 2,265 2,300 365,800
2010/03/01 2,287 2,314 2,264 2,284 527,800
2010/02/26 2,289 2,312 2,264 2,304 561,700
2010/02/25 2,318 2,339 2,250 2,277 720,800
2010/02/24 2,300 2,309 2,260 2,300 571,200
2010/02/23 2,350 2,362 2,320 2,332 417,300
2010/02/22 2,349 2,389 2,343 2,364 941,200
2010/02/19 2,375 2,401 2,319 2,330 575,000
2010/02/18 2,413 2,418 2,370 2,390 559,900
2010/02/17 2,415 2,420 2,387 2,398 499,100
2010/02/16 2,368 2,382 2,343 2,365 478,900
2010/02/15 2,371 2,392 2,358 2,364 445,600
2010/02/12 2,389 2,394 2,336 2,365 499,000
2010/02/10 2,375 2,399 2,340 2,345 776,500
2010/02/09 2,340 2,380 2,303 2,362 721,100
2010/02/08 2,353 2,405 2,335 2,350 669,500
2010/02/05 2,290 2,421 2,290 2,395 1,418,800
2010/02/04 2,400 2,419 2,309 2,386 1,676,100
2010/02/03 2,572 2,604 2,410 2,475 1,279,300
2010/02/02 2,480 2,540 2,474 2,527 588,600
2010/02/01 2,460 2,480 2,400 2,440 732,800
2010/01/29 2,480 2,525 2,456 2,500 925,300
2010/01/28 2,507 2,583 2,488 2,570 1,005,000
2010/01/27 2,631 2,633 2,545 2,545 719,400
2010/01/26 2,692 2,727 2,632 2,632 401,800
2010/01/25 2,692 2,734 2,667 2,696 661,500
2010/01/22 2,722 2,750 2,720 2,728 804,700
2010/01/21 2,725 2,824 2,725 2,801 554,800
2010/01/20 2,829 2,858 2,756 2,775 493,300
2010/01/19 2,836 2,837 2,800 2,805 396,300
2010/01/18 2,822 2,845 2,809 2,823 668,700
2010/01/15 2,865 2,882 2,831 2,872 453,400
2010/01/14 2,784 2,880 2,784 2,868 828,900
2010/01/13 2,825 2,845 2,780 2,782 609,800
2010/01/12 2,801 2,861 2,800 2,858 429,300
2010/01/08 2,867 2,875 2,805 2,823 528,700
2010/01/07 2,886 2,895 2,810 2,825 578,500
2010/01/06 2,846 2,865 2,833 2,849 727,900
2010/01/05 2,845 2,849 2,808 2,815 462,600
2010/01/04 2,809 2,832 2,805 2,825 243,400

このページの先頭へ