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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,220 | 1,229 | 1,211 | 1,227 | 145,600 |
| 2011/12/29 | 1,186 | 1,212 | 1,180 | 1,211 | 125,300 |
| 2011/12/28 | 1,213 | 1,218 | 1,197 | 1,198 | 153,300 |
| 2011/12/27 | 1,213 | 1,215 | 1,207 | 1,212 | 110,800 |
| 2011/12/26 | 1,213 | 1,217 | 1,206 | 1,214 | 135,100 |
| 2011/12/22 | 1,205 | 1,209 | 1,190 | 1,200 | 236,900 |
| 2011/12/21 | 1,213 | 1,219 | 1,197 | 1,204 | 227,400 |
| 2011/12/20 | 1,203 | 1,214 | 1,185 | 1,194 | 403,700 |
| 2011/12/19 | 1,199 | 1,209 | 1,174 | 1,190 | 266,800 |
| 2011/12/16 | 1,227 | 1,227 | 1,187 | 1,198 | 529,600 |
| 2011/12/15 | 1,264 | 1,264 | 1,221 | 1,228 | 274,600 |
| 2011/12/14 | 1,275 | 1,284 | 1,265 | 1,268 | 240,300 |
| 2011/12/13 | 1,286 | 1,288 | 1,266 | 1,279 | 307,300 |
| 2011/12/12 | 1,321 | 1,321 | 1,298 | 1,304 | 303,500 |
| 2011/12/09 | 1,300 | 1,313 | 1,287 | 1,298 | 316,700 |
| 2011/12/08 | 1,306 | 1,315 | 1,293 | 1,305 | 191,200 |
| 2011/12/07 | 1,314 | 1,332 | 1,309 | 1,324 | 228,700 |
| 2011/12/06 | 1,333 | 1,333 | 1,295 | 1,301 | 183,800 |
| 2011/12/05 | 1,352 | 1,352 | 1,333 | 1,343 | 221,400 |
| 2011/12/02 | 1,349 | 1,355 | 1,321 | 1,346 | 156,600 |
| 2011/12/01 | 1,377 | 1,377 | 1,333 | 1,336 | 256,700 |
| 2011/11/30 | 1,291 | 1,315 | 1,289 | 1,314 | 271,300 |
| 2011/11/29 | 1,295 | 1,314 | 1,280 | 1,302 | 238,900 |
| 2011/11/28 | 1,264 | 1,285 | 1,264 | 1,274 | 217,200 |
| 2011/11/25 | 1,219 | 1,258 | 1,219 | 1,244 | 370,900 |
| 2011/11/24 | 1,220 | 1,246 | 1,209 | 1,218 | 225,700 |
| 2011/11/22 | 1,201 | 1,235 | 1,201 | 1,231 | 191,900 |
| 2011/11/21 | 1,230 | 1,240 | 1,202 | 1,205 | 226,900 |
| 2011/11/18 | 1,201 | 1,225 | 1,201 | 1,222 | 236,800 |
| 2011/11/17 | 1,219 | 1,245 | 1,211 | 1,236 | 310,400 |
| 2011/11/16 | 1,251 | 1,259 | 1,225 | 1,227 | 121,000 |
| 2011/11/15 | 1,258 | 1,270 | 1,245 | 1,250 | 162,400 |
| 2011/11/14 | 1,280 | 1,294 | 1,256 | 1,271 | 283,100 |
| 2011/11/11 | 1,270 | 1,284 | 1,257 | 1,270 | 202,400 |
| 2011/11/10 | 1,287 | 1,293 | 1,230 | 1,262 | 354,500 |
| 2011/11/09 | 1,335 | 1,339 | 1,296 | 1,317 | 243,000 |
| 2011/11/08 | 1,329 | 1,337 | 1,305 | 1,309 | 205,700 |
| 2011/11/07 | 1,344 | 1,349 | 1,324 | 1,349 | 224,500 |
| 2011/11/04 | 1,354 | 1,367 | 1,344 | 1,365 | 145,400 |
| 2011/11/02 | 1,334 | 1,348 | 1,321 | 1,324 | 244,700 |
| 2011/11/01 | 1,375 | 1,396 | 1,346 | 1,353 | 349,100 |
| 2011/10/31 | 1,352 | 1,430 | 1,346 | 1,415 | 642,500 |
| 2011/10/28 | 1,364 | 1,382 | 1,327 | 1,330 | 430,800 |
| 2011/10/27 | 1,342 | 1,369 | 1,326 | 1,363 | 184,000 |
| 2011/10/26 | 1,320 | 1,353 | 1,291 | 1,339 | 168,700 |
| 2011/10/25 | 1,366 | 1,372 | 1,338 | 1,340 | 166,500 |
| 2011/10/24 | 1,359 | 1,369 | 1,336 | 1,360 | 194,800 |
| 2011/10/21 | 1,351 | 1,354 | 1,335 | 1,348 | 163,900 |
| 2011/10/20 | 1,359 | 1,359 | 1,321 | 1,333 | 262,600 |
| 2011/10/19 | 1,388 | 1,395 | 1,350 | 1,358 | 162,100 |
| 2011/10/18 | 1,380 | 1,383 | 1,364 | 1,368 | 158,600 |
| 2011/10/17 | 1,392 | 1,405 | 1,379 | 1,405 | 199,200 |
| 2011/10/14 | 1,377 | 1,377 | 1,343 | 1,362 | 204,200 |
| 2011/10/13 | 1,379 | 1,403 | 1,370 | 1,384 | 228,100 |
| 2011/10/12 | 1,329 | 1,358 | 1,298 | 1,349 | 261,300 |
| 2011/10/11 | 1,334 | 1,362 | 1,333 | 1,346 | 219,100 |
| 2011/10/07 | 1,332 | 1,356 | 1,297 | 1,305 | 453,500 |
| 2011/10/06 | 1,322 | 1,358 | 1,322 | 1,332 | 238,300 |
| 2011/10/05 | 1,355 | 1,368 | 1,303 | 1,307 | 439,100 |
| 2011/10/04 | 1,385 | 1,385 | 1,346 | 1,354 | 495,600 |
| 2011/10/03 | 1,422 | 1,423 | 1,362 | 1,393 | 555,900 |
| 2011/09/30 | 1,516 | 1,516 | 1,471 | 1,482 | 443,800 |
| 2011/09/29 | 1,455 | 1,517 | 1,455 | 1,517 | 324,800 |
| 2011/09/28 | 1,424 | 1,478 | 1,415 | 1,470 | 456,300 |
| 2011/09/27 | 1,368 | 1,412 | 1,368 | 1,412 | 304,200 |
| 2011/09/26 | 1,363 | 1,373 | 1,318 | 1,341 | 334,900 |
| 2011/09/22 | 1,384 | 1,388 | 1,349 | 1,362 | 221,500 |
| 2011/09/21 | 1,366 | 1,403 | 1,355 | 1,393 | 426,000 |
| 2011/09/20 | 1,435 | 1,435 | 1,385 | 1,396 | 276,600 |
| 2011/09/16 | 1,389 | 1,445 | 1,389 | 1,435 | 403,800 |
| 2011/09/15 | 1,361 | 1,379 | 1,350 | 1,374 | 276,600 |
| 2011/09/14 | 1,355 | 1,367 | 1,321 | 1,331 | 238,200 |
| 2011/09/13 | 1,327 | 1,371 | 1,318 | 1,362 | 330,700 |
| 2011/09/12 | 1,300 | 1,313 | 1,291 | 1,309 | 186,700 |
| 2011/09/09 | 1,355 | 1,367 | 1,335 | 1,341 | 324,600 |
| 2011/09/08 | 1,351 | 1,377 | 1,331 | 1,349 | 327,100 |
| 2011/09/07 | 1,321 | 1,333 | 1,306 | 1,328 | 265,700 |
| 2011/09/06 | 1,325 | 1,328 | 1,281 | 1,284 | 255,200 |
| 2011/09/05 | 1,350 | 1,350 | 1,310 | 1,315 | 233,300 |
| 2011/09/02 | 1,378 | 1,393 | 1,361 | 1,368 | 267,900 |
| 2011/09/01 | 1,396 | 1,412 | 1,381 | 1,399 | 260,800 |
| 2011/08/31 | 1,371 | 1,386 | 1,353 | 1,372 | 380,000 |
| 2011/08/30 | 1,383 | 1,396 | 1,365 | 1,369 | 317,300 |
| 2011/08/29 | 1,344 | 1,383 | 1,323 | 1,353 | 418,500 |
| 2011/08/26 | 1,300 | 1,342 | 1,300 | 1,340 | 421,700 |
| 2011/08/25 | 1,274 | 1,332 | 1,270 | 1,310 | 574,200 |
| 2011/08/24 | 1,326 | 1,345 | 1,270 | 1,274 | 380,200 |
| 2011/08/23 | 1,286 | 1,325 | 1,282 | 1,320 | 657,600 |
| 2011/08/22 | 1,313 | 1,318 | 1,266 | 1,270 | 598,900 |
| 2011/08/19 | 1,350 | 1,350 | 1,316 | 1,323 | 320,700 |
| 2011/08/18 | 1,414 | 1,414 | 1,371 | 1,382 | 337,600 |
| 2011/08/17 | 1,419 | 1,427 | 1,401 | 1,422 | 281,600 |
| 2011/08/16 | 1,421 | 1,439 | 1,421 | 1,438 | 251,800 |
| 2011/08/15 | 1,435 | 1,435 | 1,410 | 1,427 | 247,300 |
| 2011/08/12 | 1,456 | 1,487 | 1,403 | 1,409 | 447,100 |
| 2011/08/11 | 1,435 | 1,449 | 1,420 | 1,432 | 345,600 |
| 2011/08/10 | 1,500 | 1,504 | 1,459 | 1,465 | 527,000 |
| 2011/08/09 | 1,470 | 1,492 | 1,425 | 1,492 | 630,600 |
| 2011/08/08 | 1,540 | 1,549 | 1,519 | 1,519 | 471,600 |
| 2011/08/05 | 1,557 | 1,580 | 1,545 | 1,574 | 312,300 |
| 2011/08/04 | 1,662 | 1,663 | 1,627 | 1,640 | 273,000 |
| 2011/08/03 | 1,650 | 1,657 | 1,635 | 1,641 | 288,300 |
| 2011/08/02 | 1,676 | 1,694 | 1,669 | 1,684 | 354,100 |
| 2011/08/01 | 1,712 | 1,736 | 1,703 | 1,707 | 342,300 |
| 2011/07/29 | 1,713 | 1,718 | 1,687 | 1,696 | 250,600 |
| 2011/07/28 | 1,712 | 1,725 | 1,706 | 1,724 | 228,300 |
| 2011/07/27 | 1,765 | 1,765 | 1,723 | 1,730 | 348,900 |
| 2011/07/26 | 1,771 | 1,785 | 1,764 | 1,773 | 196,800 |
| 2011/07/25 | 1,767 | 1,777 | 1,760 | 1,761 | 199,200 |
| 2011/07/22 | 1,784 | 1,792 | 1,777 | 1,785 | 319,400 |
| 2011/07/21 | 1,779 | 1,779 | 1,758 | 1,770 | 289,600 |
| 2011/07/20 | 1,779 | 1,791 | 1,763 | 1,768 | 235,800 |
| 2011/07/19 | 1,753 | 1,773 | 1,747 | 1,759 | 353,200 |
| 2011/07/15 | 1,762 | 1,768 | 1,747 | 1,762 | 386,200 |
| 2011/07/14 | 1,780 | 1,795 | 1,770 | 1,776 | 245,600 |
| 2011/07/13 | 1,770 | 1,798 | 1,760 | 1,793 | 475,400 |
| 2011/07/12 | 1,795 | 1,795 | 1,761 | 1,777 | 584,300 |
| 2011/07/11 | 1,810 | 1,836 | 1,810 | 1,834 | 300,400 |
| 2011/07/08 | 1,825 | 1,845 | 1,819 | 1,834 | 375,900 |
| 2011/07/07 | 1,827 | 1,829 | 1,800 | 1,804 | 456,000 |
| 2011/07/06 | 1,821 | 1,847 | 1,811 | 1,845 | 242,900 |
| 2011/07/05 | 1,813 | 1,834 | 1,808 | 1,821 | 130,900 |
| 2011/07/04 | 1,839 | 1,842 | 1,818 | 1,826 | 149,500 |
| 2011/07/01 | 1,855 | 1,855 | 1,813 | 1,820 | 376,100 |
| 2011/06/30 | 1,799 | 1,821 | 1,789 | 1,821 | 294,800 |
| 2011/06/29 | 1,790 | 1,796 | 1,776 | 1,789 | 279,200 |
| 2011/06/28 | 1,763 | 1,784 | 1,761 | 1,768 | 199,300 |
| 2011/06/27 | 1,777 | 1,789 | 1,757 | 1,759 | 211,500 |
| 2011/06/24 | 1,771 | 1,796 | 1,771 | 1,789 | 199,400 |
| 2011/06/23 | 1,759 | 1,788 | 1,756 | 1,762 | 212,500 |
| 2011/06/22 | 1,750 | 1,791 | 1,748 | 1,783 | 430,200 |
| 2011/06/21 | 1,711 | 1,752 | 1,702 | 1,750 | 433,600 |
| 2011/06/20 | 1,698 | 1,714 | 1,684 | 1,700 | 211,600 |
| 2011/06/17 | 1,703 | 1,706 | 1,676 | 1,684 | 288,600 |
| 2011/06/16 | 1,686 | 1,709 | 1,678 | 1,688 | 229,500 |
| 2011/06/15 | 1,689 | 1,699 | 1,682 | 1,695 | 207,700 |
| 2011/06/14 | 1,664 | 1,685 | 1,651 | 1,675 | 188,100 |
| 2011/06/13 | 1,668 | 1,676 | 1,647 | 1,651 | 311,000 |
| 2011/06/10 | 1,679 | 1,710 | 1,676 | 1,695 | 282,800 |
| 2011/06/09 | 1,654 | 1,687 | 1,641 | 1,680 | 367,900 |
| 2011/06/08 | 1,677 | 1,677 | 1,655 | 1,676 | 178,600 |
| 2011/06/07 | 1,657 | 1,683 | 1,649 | 1,677 | 196,200 |
| 2011/06/06 | 1,687 | 1,694 | 1,649 | 1,659 | 362,300 |
| 2011/06/03 | 1,715 | 1,720 | 1,681 | 1,685 | 298,500 |
| 2011/06/02 | 1,697 | 1,719 | 1,682 | 1,710 | 339,200 |
| 2011/06/01 | 1,754 | 1,755 | 1,733 | 1,737 | 314,300 |
| 2011/05/31 | 1,745 | 1,764 | 1,729 | 1,764 | 271,300 |
| 2011/05/30 | 1,706 | 1,755 | 1,696 | 1,734 | 352,400 |
| 2011/05/27 | 1,721 | 1,723 | 1,692 | 1,705 | 356,300 |
| 2011/05/26 | 1,705 | 1,727 | 1,696 | 1,723 | 214,800 |
| 2011/05/25 | 1,730 | 1,730 | 1,692 | 1,696 | 177,100 |
| 2011/05/24 | 1,687 | 1,723 | 1,682 | 1,714 | 356,800 |
| 2011/05/23 | 1,709 | 1,718 | 1,686 | 1,709 | 311,700 |
| 2011/05/20 | 1,750 | 1,753 | 1,725 | 1,727 | 372,900 |
| 2011/05/19 | 1,729 | 1,755 | 1,728 | 1,740 | 525,700 |
| 2011/05/18 | 1,678 | 1,713 | 1,658 | 1,704 | 361,200 |
| 2011/05/17 | 1,655 | 1,677 | 1,647 | 1,676 | 275,200 |
| 2011/05/16 | 1,672 | 1,673 | 1,645 | 1,660 | 348,100 |
| 2011/05/13 | 1,744 | 1,744 | 1,672 | 1,696 | 767,600 |
| 2011/05/12 | 1,710 | 1,749 | 1,697 | 1,724 | 660,500 |
| 2011/05/11 | 1,721 | 1,726 | 1,703 | 1,713 | 676,600 |
| 2011/05/10 | 1,733 | 1,737 | 1,692 | 1,716 | 750,300 |
| 2011/05/09 | 1,767 | 1,768 | 1,720 | 1,731 | 393,000 |
| 2011/05/06 | 1,773 | 1,774 | 1,735 | 1,756 | 323,800 |
| 2011/05/02 | 1,785 | 1,812 | 1,784 | 1,808 | 425,000 |
| 2011/04/28 | 1,756 | 1,776 | 1,720 | 1,765 | 475,600 |
| 2011/04/27 | 1,730 | 1,743 | 1,710 | 1,726 | 501,900 |
| 2011/04/26 | 1,730 | 1,738 | 1,715 | 1,723 | 251,500 |
| 2011/04/25 | 1,739 | 1,760 | 1,723 | 1,730 | 301,200 |
| 2011/04/22 | 1,715 | 1,772 | 1,706 | 1,757 | 471,900 |
| 2011/04/21 | 1,712 | 1,739 | 1,701 | 1,731 | 410,200 |
| 2011/04/20 | 1,680 | 1,695 | 1,655 | 1,687 | 260,800 |
| 2011/04/19 | 1,675 | 1,675 | 1,642 | 1,647 | 440,600 |
| 2011/04/18 | 1,655 | 1,696 | 1,646 | 1,684 | 564,500 |
| 2011/04/15 | 1,653 | 1,677 | 1,627 | 1,630 | 644,100 |
| 2011/04/14 | 1,612 | 1,644 | 1,594 | 1,637 | 278,600 |
| 2011/04/13 | 1,610 | 1,638 | 1,609 | 1,629 | 186,600 |
| 2011/04/12 | 1,610 | 1,624 | 1,598 | 1,611 | 412,100 |
| 2011/04/11 | 1,596 | 1,634 | 1,587 | 1,615 | 413,000 |
| 2011/04/08 | 1,569 | 1,603 | 1,563 | 1,595 | 400,500 |
| 2011/04/07 | 1,583 | 1,593 | 1,557 | 1,569 | 268,600 |
| 2011/04/06 | 1,588 | 1,593 | 1,552 | 1,566 | 361,400 |
| 2011/04/05 | 1,632 | 1,633 | 1,567 | 1,587 | 539,100 |
| 2011/04/04 | 1,711 | 1,711 | 1,649 | 1,651 | 325,700 |
| 2011/04/01 | 1,733 | 1,740 | 1,689 | 1,689 | 297,800 |
| 2011/03/31 | 1,709 | 1,735 | 1,688 | 1,733 | 342,700 |
| 2011/03/30 | 1,648 | 1,700 | 1,648 | 1,700 | 433,300 |
| 2011/03/29 | 1,640 | 1,668 | 1,635 | 1,656 | 441,400 |
| 2011/03/28 | 1,612 | 1,650 | 1,612 | 1,640 | 384,800 |
| 2011/03/25 | 1,674 | 1,674 | 1,610 | 1,621 | 400,200 |
| 2011/03/24 | 1,644 | 1,650 | 1,604 | 1,644 | 560,800 |
| 2011/03/23 | 1,661 | 1,667 | 1,615 | 1,643 | 611,400 |
| 2011/03/22 | 1,675 | 1,680 | 1,629 | 1,647 | 522,400 |
| 2011/03/18 | 1,532 | 1,603 | 1,532 | 1,588 | 491,600 |
| 2011/03/17 | 1,400 | 1,538 | 1,400 | 1,528 | 653,400 |
| 2011/03/16 | 1,399 | 1,509 | 1,399 | 1,500 | 637,900 |
| 2011/03/15 | 1,500 | 1,528 | 1,265 | 1,398 | 778,700 |
| 2011/03/14 | 1,501 | 1,618 | 1,501 | 1,567 | 598,600 |
| 2011/03/11 | 1,785 | 1,804 | 1,781 | 1,781 | 422,500 |
| 2011/03/10 | 1,828 | 1,835 | 1,797 | 1,810 | 337,900 |
| 2011/03/09 | 1,853 | 1,871 | 1,835 | 1,844 | 250,000 |
| 2011/03/08 | 1,866 | 1,875 | 1,842 | 1,851 | 302,500 |
| 2011/03/07 | 1,898 | 1,899 | 1,863 | 1,873 | 221,100 |
| 2011/03/04 | 1,923 | 1,928 | 1,905 | 1,918 | 235,600 |
| 2011/03/03 | 1,899 | 1,911 | 1,889 | 1,895 | 219,100 |
| 2011/03/02 | 1,921 | 1,924 | 1,886 | 1,887 | 266,800 |
| 2011/03/01 | 1,915 | 1,937 | 1,906 | 1,936 | 367,000 |
| 2011/02/28 | 1,903 | 1,920 | 1,873 | 1,916 | 340,700 |
| 2011/02/25 | 1,880 | 1,920 | 1,875 | 1,903 | 778,100 |
| 2011/02/24 | 1,882 | 1,892 | 1,860 | 1,869 | 613,400 |
| 2011/02/23 | 1,871 | 1,903 | 1,856 | 1,882 | 619,700 |
| 2011/02/22 | 1,913 | 1,917 | 1,884 | 1,890 | 587,800 |
| 2011/02/21 | 1,906 | 1,920 | 1,900 | 1,918 | 381,400 |
| 2011/02/18 | 1,898 | 1,905 | 1,888 | 1,900 | 303,500 |
| 2011/02/17 | 1,903 | 1,911 | 1,894 | 1,901 | 356,600 |
| 2011/02/16 | 1,905 | 1,909 | 1,886 | 1,897 | 554,200 |
| 2011/02/15 | 1,911 | 1,922 | 1,902 | 1,917 | 388,000 |
| 2011/02/14 | 1,913 | 1,917 | 1,900 | 1,910 | 446,200 |
| 2011/02/10 | 1,865 | 1,899 | 1,857 | 1,893 | 814,400 |
| 2011/02/09 | 1,860 | 1,919 | 1,855 | 1,869 | 647,600 |
| 2011/02/08 | 1,845 | 1,849 | 1,837 | 1,841 | 377,700 |
| 2011/02/07 | 1,849 | 1,854 | 1,827 | 1,834 | 553,600 |
| 2011/02/04 | 1,843 | 1,860 | 1,798 | 1,809 | 1,103,800 |
| 2011/02/03 | 1,889 | 1,894 | 1,824 | 1,842 | 1,013,500 |
| 2011/02/02 | 1,881 | 1,909 | 1,881 | 1,889 | 474,600 |
| 2011/02/01 | 1,916 | 1,916 | 1,871 | 1,878 | 533,400 |
| 2011/01/31 | 1,906 | 1,919 | 1,876 | 1,916 | 337,000 |
| 2011/01/28 | 1,950 | 1,954 | 1,917 | 1,919 | 267,100 |
| 2011/01/27 | 1,931 | 1,953 | 1,919 | 1,950 | 285,200 |
| 2011/01/26 | 1,920 | 1,945 | 1,917 | 1,919 | 309,100 |
| 2011/01/25 | 1,936 | 1,945 | 1,918 | 1,940 | 273,600 |
| 2011/01/24 | 1,923 | 1,931 | 1,897 | 1,920 | 526,200 |
| 2011/01/21 | 1,942 | 1,942 | 1,908 | 1,916 | 732,000 |
| 2011/01/20 | 1,975 | 1,975 | 1,910 | 1,913 | 986,000 |
| 2011/01/19 | 2,027 | 2,030 | 1,973 | 1,984 | 831,100 |
| 2011/01/18 | 2,020 | 2,053 | 2,010 | 2,029 | 268,300 |
| 2011/01/17 | 2,034 | 2,056 | 2,021 | 2,025 | 276,900 |
| 2011/01/14 | 2,059 | 2,070 | 2,033 | 2,035 | 474,300 |
| 2011/01/13 | 2,038 | 2,069 | 2,038 | 2,058 | 373,000 |
| 2011/01/12 | 2,089 | 2,091 | 2,030 | 2,038 | 390,100 |
| 2011/01/11 | 2,054 | 2,070 | 2,038 | 2,070 | 460,500 |
| 2011/01/07 | 2,010 | 2,046 | 2,010 | 2,042 | 331,500 |
| 2011/01/06 | 1,989 | 2,004 | 1,977 | 2,004 | 413,400 |
| 2011/01/05 | 1,965 | 1,978 | 1,943 | 1,949 | 412,500 |
| 2011/01/04 | 1,920 | 1,944 | 1,918 | 1,938 | 207,700 |