[7282 東証1部] 豊田合成 日足 時系列データ

[7282 東証1部] 豊田合成 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152815.002827.002788.002804.00283800796784100
2017-12-142830.002841.002803.002835.00260300735601400
2017-12-132813.002819.002783.002794.00220600617704200
2017-12-122809.002830.002797.002808.00194500546583800
2017-12-112764.002806.002761.002806.00272700759762200
2017-12-082722.002760.002717.002731.00318600868652600
2017-12-072717.002736.002705.002714.00174800474802400
2017-12-062765.002765.002698.002710.00295200802252200
2017-12-052763.002767.002740.002767.00147000405819300
2017-12-042815.002817.002760.002765.00173900483277800
2017-12-012785.002807.002765.002781.00288400802177300
2017-11-302796.002810.002780.002807.00314500880609000
2017-11-292796.002805.002775.002791.00285700796158800
2017-11-282817.002819.002776.002780.00297400829371700
2017-11-272832.002845.002818.002842.00271700769627500
2017-11-242825.002833.002781.002823.00261600736847700
2017-11-222800.002831.002792.002824.00353400995606900
2017-11-212767.002804.002760.002797.00207400578861500
2017-11-202740.002781.002726.002778.004870001344149800
2017-11-172731.002741.002701.002739.006891001878715300
2017-11-162685.002720.002675.002714.006128001656145800
2017-11-152741.002749.002676.002685.00342700924937700
2017-11-142743.002755.002734.002750.00239900658970300
2017-11-132758.002769.002739.002745.00247000679625200
2017-11-102758.002794.002747.002752.00273400755315900
2017-11-092837.002857.002773.002806.004657001314696100
2017-11-082818.002822.002795.002818.00245100688649100
2017-11-072797.002822.002786.002818.004010001125970600
2017-11-062798.002814.002777.002789.00280100781770200
2017-11-022785.002795.002765.002790.00349100972225600
2017-11-012798.002819.002787.002793.005632001576386900
2017-10-312900.002913.002720.002748.0011369003169902000
2017-10-302866.002880.002855.002865.009723002786525400
2017-10-272884.002884.002855.002880.00240700691679900
2017-10-262851.002875.002851.002864.00278300797121600
2017-10-252891.002894.002850.002859.00319100914705500
2017-10-242872.002898.002867.002898.00258300745894500
2017-10-232867.002875.002856.002872.00277400795136400
2017-10-202819.002840.002806.002835.00216000611398400
2017-10-192825.002849.002825.002834.00228500648414400
2017-10-182820.002835.002809.002824.00170400480765400
2017-10-172830.002832.002800.002829.00313500884139000
2017-10-162847.002848.002822.002823.00227400644429400
2017-10-132831.002863.002823.002837.005012001422104500
2017-10-122858.002858.002828.002831.003695001048421600
2017-10-112858.002870.002829.002846.005499001567828000
2017-10-102801.002835.002792.002835.005172001458446600
2017-10-062781.002790.002763.002787.00258400718424900
2017-10-052760.002783.002756.002774.00348200964242300
2017-10-042742.002759.002741.002755.00314400864606100
2017-10-032715.002745.002704.002742.00300600820214300
2017-10-022668.002703.002657.002702.00316800851098500
2017-09-292652.002668.002625.002659.004685001242579600
2017-09-282690.002692.002667.002685.00237500636622600
2017-09-272677.002679.002639.002674.004169001111382600
2017-09-262701.002720.002700.002716.00239900650872000
2017-09-252730.002739.002714.002721.00217100591094200
2017-09-222711.002739.002708.002713.00225600613026300
2017-09-212735.002747.002721.002728.004099001120302100
2017-09-202709.002739.002686.002736.004316001174536100
2017-09-192650.002705.002648.002698.004188001123708900
2017-09-152596.002636.002590.002618.004694001229994000
2017-09-142605.002626.002590.002597.00300700781502900
2017-09-132629.002642.002601.002601.00241700630931100
2017-09-122600.002614.002595.002608.00295700770640100
2017-09-112555.002588.002555.002577.00220700568831700
2017-09-082528.002543.002521.002532.00346300876698000
2017-09-072533.002553.002525.002544.00383800974458900
2017-09-062521.002527.002500.002522.00266400670721500
2017-09-052552.002552.002519.002522.00227400575341300
2017-09-042570.002578.002537.002542.00155500396438600
2017-09-012582.002586.002560.002572.00257200661471500
2017-08-312579.002590.002562.002563.004170001071508900
2017-08-302570.002576.002540.002568.00334200855891200
2017-08-292572.002572.002548.002550.00301700771526800
2017-08-282617.002625.002585.002598.00225200585314600
2017-08-252569.002608.002563.002597.00290400753205800
2017-08-242548.002575.002546.002558.00318300815410400
2017-08-232573.002584.002538.002546.00269400688084700
2017-08-222546.002566.002540.002557.00225900577197700
2017-08-212568.002568.002552.002559.00217500557090100
2017-08-182536.002568.002533.002564.003986001019610300
2017-08-172535.002572.002507.002569.003933001002150400
2017-08-162501.002591.002493.002526.00249600628850300
2017-08-152526.002535.002514.002515.00246500621540000
2017-08-142488.002519.002475.002504.00369100923247000
2017-08-102535.002549.002515.002528.00293400741752100
2017-08-092558.002561.002510.002525.00301700761824000
2017-08-082585.002595.002553.002571.00279600718335600
2017-08-072605.002612.002570.002578.00215200556306700
2017-08-042575.002581.002548.002569.00368400943521300
2017-08-032590.002594.002562.002585.00335900865486200
2017-08-022605.002628.002581.002597.00313500814088600
2017-08-012625.002634.002593.002602.004604001201388500
2017-07-312601.002638.002601.002610.006115001602214300
2017-07-282747.002781.002563.002672.009319002504703600
2017-07-272695.002771.002695.002733.005636001544559700
2017-07-262680.002703.002678.002688.00279000750431100
2017-07-252678.002689.002650.002656.00252300671758400
2017-07-242676.002683.002643.002661.00164100435840800
2017-07-212721.002731.002684.002690.00305300823576100
2017-07-202707.002736.002704.002729.00251600685226200
2017-07-192727.002732.002703.002719.00191000518634700
2017-07-182730.002746.002718.002739.00189900519252300
2017-07-142746.002778.002739.002756.00330400911895500
2017-07-132775.002779.002740.002750.00221200609169100
2017-07-122753.002780.002749.002768.00309900858064000
2017-07-112765.002773.002756.002763.00244700676560000
2017-07-102769.002769.002740.002757.00189400522033300
2017-07-072720.002763.002710.002739.00200000548035900
2017-07-062764.002768.002742.002761.00237800655302700
2017-07-052718.002781.002718.002780.003966001094467000
2017-07-042725.002735.002702.002713.00250800680698300
2017-07-032672.002704.002667.002695.00231900624092900
2017-06-302655.002679.002651.002679.00248600663720500
2017-06-292710.002710.002664.002682.00358800961231500
2017-06-282673.002695.002665.002671.00223200597415000
2017-06-272670.002688.002670.002683.00188300504824600
2017-06-262655.002668.002648.002652.00212600564229900
2017-06-232653.002678.002653.002655.00322900858709600
2017-06-222677.002680.002649.002659.00319800851147800
2017-06-212691.002701.002669.002676.00304400815711600
2017-06-202710.002724.002701.002702.00203300550681600
2017-06-192690.002697.002668.002693.00282700760308300
2017-06-162650.002682.002625.002668.006800001811853100
2017-06-152635.002658.002607.002612.00338600887745700
2017-06-142685.002694.002638.002644.004541001209053300
2017-06-132696.002714.002685.002692.00133100359365800
2017-06-122716.002732.002695.002706.00272700739124300
2017-06-092735.002760.002721.002745.00282900774629600
2017-06-082771.002794.002742.002750.00253700699269600
2017-06-072747.002763.002728.002757.00254000699764800
2017-06-062750.002774.002742.002750.00278200766353700
2017-06-052779.002786.002751.002767.00225200623463100
2017-06-022750.002819.002741.002817.00338600947820200
2017-06-012674.002741.002670.002732.00324000883240400
2017-05-312660.002681.002638.002662.00281000748616000
2017-05-302687.002692.002656.002688.00164800441511400
2017-05-292722.002722.002652.002686.00239200644233000
2017-05-262684.002690.002670.002672.00211500566574400
2017-05-252686.002717.002678.002697.00205300554576700
2017-05-242707.002719.002688.002699.003834001035363000
2017-05-232685.002686.002651.002667.004013001070442300
2017-05-222682.002686.002659.002677.00251400672825700
2017-05-192689.002691.002654.002676.00195100521019300
2017-05-182671.002696.002661.002677.00282000754960000
2017-05-172753.002756.002733.002738.003766001032792000
2017-05-162801.002805.002769.002772.004304001196468400
2017-05-152797.002803.002776.002796.00233700652625200
2017-05-122851.002875.002801.002811.003572001007206100
2017-05-112873.002887.002857.002874.00300600864354400
2017-05-102928.002939.002874.002879.004369001264185100
2017-05-092973.002974.002908.002931.00321600944274900
2017-05-082984.002989.002961.002967.005720001701640900
2017-05-022927.002982.002926.002943.003724001100638700
2017-05-012957.002957.002893.002935.008020002347269000
2017-04-282814.002967.002711.002957.0013036003738839500
2017-04-272818.002864.002816.002838.00274200779160000
2017-04-262803.002849.002793.002839.00298800846355600
2017-04-252722.002780.002714.002767.00166600460019000
2017-04-242748.002751.002707.002711.00196000532906300
2017-04-212698.002719.002684.002704.00221700598730300
2017-04-202655.002686.002647.002660.00270300720873000
2017-04-192620.002709.002620.002644.004615001224142200
2017-04-182631.002676.002626.002633.00248600656696700
2017-04-172618.002639.002591.002615.00230700602530100
2017-04-142640.002663.002626.002639.00199800527809300
2017-04-132650.002663.002622.002653.00258300683825600
2017-04-122691.002695.002668.002678.00320200858482200
2017-04-112692.002726.002666.002717.004034001093930000
2017-04-102735.002746.002696.002724.00359200976044500
2017-04-072731.002747.002699.002720.00211100574854100
2017-04-062761.002762.002707.002709.00252400688506800
2017-04-052796.002815.002761.002768.00201100558728500
2017-04-042846.002851.002779.002799.00302700848396700
2017-04-032868.002872.002831.002853.00277400790855700
2017-03-312891.002915.002831.002831.00323000923759700
2017-03-302902.002918.002877.002882.00182800528523500
2017-03-292950.002956.002906.002916.00162800475285300
2017-03-282910.002950.002904.002945.00232800683693700
2017-03-272882.002904.002868.002872.00161900465805800
2017-03-242897.002941.002892.002914.00180400526116900
2017-03-232907.002920.002873.002891.00297100857880900
2017-03-222909.002929.002900.002905.00307700895744500
2017-03-212987.002999.002965.002987.003587001070239300
2017-03-172975.002986.002964.002985.00271700809489600
2017-03-162932.002993.002925.002988.00243800725154500
2017-03-152971.002975.002932.002962.00217900645318100
2017-03-142966.002980.002940.002965.00155100459477800
2017-03-132955.002970.002950.002964.00126600374857300
2017-03-102965.002972.002946.002965.00225200666866300
2017-03-092905.002939.002894.002928.00235900689769000
2017-03-082874.002888.002858.002875.00236000677504700
2017-03-072883.002924.002874.002888.00231000669214600
2017-03-062879.002912.002870.002898.00131900382260900
2017-03-032902.002910.002884.002896.0096300278938300
2017-03-022910.002928.002898.002899.00149100433589100
2017-03-012860.002891.002844.002881.00233200670060500
2017-02-282882.002899.002848.002864.00305500878453000
2017-02-272851.002881.002828.002856.00332800951237700
2017-02-242845.002864.002820.002857.00205600586892000
2017-02-232869.002869.002838.002859.00170200485938300
2017-02-222867.002869.002845.002857.00213600610130600
2017-02-212843.002867.002834.002863.00161600461768300
2017-02-202838.002848.002819.002842.00251600713986500
2017-02-172831.002847.002812.002845.00189200536923800
2017-02-162845.002853.002819.002847.00165900471502100
2017-02-152817.002848.002806.002839.00268600762006200
2017-02-142815.002846.002795.002802.00331500935083700
2017-02-132804.002817.002787.002799.00144100403360300
2017-02-102757.002794.002747.002789.00261000725113100
2017-02-092717.002717.002685.002698.00153000413005100
2017-02-082710.002725.002696.002721.00134300363928100
2017-02-072697.002712.002687.002699.00199600538689100
2017-02-062783.002783.002705.002722.00310600845481800
2017-02-032735.002763.002720.002737.00343300940756100
2017-02-022762.002799.002680.002717.006368001742952000
2017-02-012696.002753.002679.002750.00351000955615300
2017-01-312702.002737.002692.002721.00283500769608500
2017-01-302752.002772.002735.002757.00322900889298400
2017-01-272800.002819.002769.002777.00223600622761300
2017-01-262778.002792.002757.002782.00241600670678900
2017-01-252734.002761.002724.002738.00212300580620300
2017-01-242688.002704.002676.002689.00174200468301100
2017-01-232705.002725.002696.002701.00173500470082300
2017-01-202753.002780.002752.002768.00142100393054500
2017-01-192736.002765.002726.002751.00180500495489000
2017-01-182691.002696.002651.002688.00328300880451400
2017-01-172749.002749.002691.002691.00169900460062500
2017-01-162770.002772.002726.002748.00186800513049800
2017-01-132749.002775.002737.002773.00175300484479900
2017-01-122762.002765.002727.002747.00267800735118000
2017-01-112768.002790.002754.002788.00271200753394900
2017-01-102730.002768.002710.002742.00331800909884800
2017-01-062732.002766.002732.002759.00233700642876400
2017-01-052823.002832.002789.002802.00273300766080000
2017-01-042775.002821.002765.002820.00255200716371800
2016-12-302716.002750.002700.002734.00164200448723500
2016-12-292768.002786.002733.002740.00197700543564900
2016-12-282782.002796.002771.002784.00163600455077400
2016-12-272747.002810.002741.002790.00206600575519800
2016-12-262803.002803.002755.002759.00148600411262800
2016-12-222802.002822.002794.002811.00323000906479000
2016-12-212810.002815.002768.002781.00271200755926300
2016-12-202738.002800.002726.002795.004778001323447800
2016-12-192722.002722.002702.002714.00225900612749400
2016-12-162752.002761.002725.002747.003665001005460600
2016-12-152675.002745.002674.002734.004057001105679300
2016-12-142665.002694.002653.002672.00305000814660900
2016-12-132663.002668.002631.002668.00250400664889200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter