[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 
2017-08-222546.002566.002540.002557.00225900577197700
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
2016-12-122680.002698.002636.002655.004616001229448100
2016-12-092600.002635.002594.002627.00374200980158700
2016-12-082570.002598.002561.002598.00316400817236100
2016-12-072504.002529.002495.002523.00257400647281900
2016-12-062485.002494.002459.002481.00226900561888800
2016-12-052467.002467.002431.002459.00237900583098700
2016-12-022540.002540.002485.002495.00277900695778600
2016-12-012519.002538.002498.002522.005584001407334600
2016-11-302479.002503.002462.002470.005662001401628000
2016-11-292466.002487.002456.002479.00273000675167700
2016-11-282503.002503.002460.002490.00307900763300700
2016-11-252467.002527.002467.002503.00370100924901400
2016-11-242467.002485.002442.002461.004334001065277500
2016-11-222425.002441.002403.002431.00349700849266000
2016-11-212453.002464.002431.002437.00231100564386600
2016-11-182431.002450.002429.002447.00229100560268100
2016-11-172400.002412.002388.002403.00231300554758300
2016-11-162412.002439.002406.002426.00316000765783000
2016-11-152388.002400.002370.002379.00285300679416100
2016-11-142349.002390.002334.002387.00242000575127000
2016-11-112363.002373.002298.002311.00424800986295700
2016-11-102371.002374.002315.002330.00380600888355900
2016-11-092369.002397.002178.002214.004822001093230900
2016-11-082360.002371.002344.002364.00182400430659000
2016-11-072353.002367.002337.002341.00251300589742400
2016-11-042303.002322.002278.002303.00343900789874900
2016-11-022360.002361.002331.002344.00249000583620700
2016-11-012413.002413.002372.002410.00406300974301400
2016-10-312401.002405.002325.002401.007627001816937900
2016-10-282520.002550.002362.002423.0013779003368172900
2016-10-272495.002509.002480.002500.00307500768311800
2016-10-262527.002529.002492.002500.00296600742836000
2016-10-252485.002529.002485.002526.00323100813246400
2016-10-242466.002481.002453.002470.00341500843420800
2016-10-212466.002477.002450.002455.00205000504773100
2016-10-202426.002468.002398.002466.00356000871338200
2016-10-192437.002444.002407.002441.00367700894287000
2016-10-182462.002463.002426.002452.00381900932436300
2016-10-172426.002481.002415.002478.00340300837115100
2016-10-142449.002450.002409.002430.004814001167603900
2016-10-132474.002495.002456.002479.00295700732858500
2016-10-122463.002475.002445.002452.00332600818084600
2016-10-112490.002530.002473.002497.00312000782065300
2016-10-072488.002494.002471.002494.00138700344679000
2016-10-062490.002498.002474.002482.00214200532597200
2016-10-052417.002479.002393.002472.00362800893275000
2016-10-042383.002395.002364.002383.00307100731103400
2016-10-032381.002406.002357.002382.005371001278434900
2016-09-302333.002347.002309.002333.00321800750335200
2016-09-292409.002410.002373.002383.00207100495203400
2016-09-282412.002420.002345.002368.00274500650526500
2016-09-272380.002438.002347.002438.00226300545172300
2016-09-262420.002438.002409.002414.00269900653295300
2016-09-232450.002453.002413.002442.00378300922586900
2016-09-212400.002475.002381.002475.00402300981599700
2016-09-202342.002396.002311.002392.00375300890998800
2016-09-162360.002381.002328.002371.00256500607339000
2016-09-152358.002373.002335.002361.00307000722965300
2016-09-142366.002390.002342.002378.00150900358783200
2016-09-132377.002400.002353.002371.00197700469150000
2016-09-122344.002382.002326.002364.00293800693346500
2016-09-092374.002407.002365.002386.00286700683436500
2016-09-082387.002411.002370.002403.00247800593317500
2016-09-072362.002398.002341.002398.00190600452316800
2016-09-062388.002402.002361.002400.00120900289103700
2016-09-052428.002428.002382.002388.00140600337377800
2016-09-022388.002388.002353.002378.00237900563590600
2016-09-012403.002430.002393.002417.00259500625930900
2016-08-312380.002413.002379.002382.00339800812663600
2016-08-302333.002351.002328.002338.00181000423190800
2016-08-292310.002358.002300.002345.00324000759019700
2016-08-262252.002265.002233.002242.00253200569288400
2016-08-252204.002273.002198.002266.00374400843293600
2016-08-242193.002214.002176.002182.00144900316865700
2016-08-232207.002222.002159.002168.00211600460578100
2016-08-222211.002230.002180.002228.00269100595836900
2016-08-192170.002235.002153.002211.00299700662043800
2016-08-182215.002215.002168.002174.00343000750235000
2016-08-172143.002261.002143.002250.005451001211536600

   ※ 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。 

s7db.com Twitter Blog