[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 
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
2016-08-162180.002206.002143.002143.00368000797065200
2016-08-152195.002215.002173.002182.00196800430388000
2016-08-122222.002230.002194.002210.00227000501740400
2016-08-102191.002215.002174.002211.005885001294107700
2016-08-092139.002171.002119.002166.00214700462470200
2016-08-082086.002141.002083.002139.00185400394561700
2016-08-052066.002109.002042.002059.00369600766317300
2016-08-041970.002083.001964.002073.004932001011403400
2016-08-031981.001996.001950.001955.00301900594459500
2016-08-022051.002086.001994.002002.008647001761177500
2016-08-012100.002166.002080.002147.006413001372786200
2016-07-292112.002353.002105.002257.0013309002927867300
2016-07-282026.002114.002007.002113.005354001116742300
2016-07-272013.002067.002013.002056.00443000907881300
2016-07-262018.002023.001971.001990.00403700802600600
2016-07-251988.002024.001979.002014.00440600883456400
2016-07-221963.001997.001961.001974.00226400446686500
2016-07-211973.002007.001949.002006.00329200654826900
2016-07-201959.001961.001922.001957.00328900639816200
2016-07-191976.001983.001941.001964.00314500616002800
2016-07-151960.001977.001932.001960.00436500853997500
2016-07-141920.001948.001910.001939.00482800933604200
2016-07-131906.001945.001906.001926.00425500819592400
2016-07-121845.001884.001837.001859.00295300550111800
2016-07-111746.001799.001738.001791.00340400604267700
2016-07-081713.001750.001708.001708.00359100618101400
2016-07-071723.001747.001703.001713.00344800592777700
2016-07-061712.001741.001702.001739.00447000770335200
2016-07-051787.001788.001747.001762.00287800507186800
2016-07-041790.001820.001774.001810.00204900370008100
2016-07-011834.001844.001806.001814.00284900519319400
2016-06-301848.001855.001810.001811.00277500505360000
2016-06-291800.001821.001775.001808.00400000722193700
2016-06-281750.001785.001719.001766.00332500584920500
2016-06-271801.001816.001741.001767.00386300681893100
2016-06-241960.001973.001754.001780.00453300824723000
2016-06-231919.001957.001898.001953.00289000559696000
2016-06-221930.001938.001908.001918.00316300607066800
2016-06-211887.001965.001853.001952.00482200930014700
2016-06-201925.001941.001904.001910.005392001035132400
2016-06-171930.001946.001917.001918.00386900744396400
2016-06-161968.001968.001882.001896.00339800648203200
2016-06-151929.001991.001927.001974.005592001101080000
2016-06-141924.001932.001904.001921.00298500572104100
2016-06-131950.001951.001926.001930.00402500779156300
2016-06-101994.001994.001962.001985.00279800554442600
2016-06-092008.002011.001981.001991.00240500479848500
2016-06-082013.002026.001993.002026.00286100575332300
2016-06-072010.002027.001998.002004.00357300716708000
2016-06-062000.002044.001993.002038.00476500966001500
2016-06-032044.002065.002030.002044.00405200828023100
2016-06-022086.002088.002041.002043.004918001009867100
2016-06-012150.002164.002120.002135.004807001028006400
2016-05-312147.002178.002144.002175.00413100895403300
2016-05-302197.002197.002143.002165.00254400549823800
2016-05-272116.002179.002105.002170.00420100906980000
2016-05-262127.002139.002106.002111.00251100531397500
2016-05-252094.002094.002072.002091.00144200300712600
2016-05-242063.002063.002027.002033.00267700546020500
2016-05-232073.002077.002029.002074.00323800667074100
2016-05-202071.002095.002057.002090.00299300623439800
2016-05-192132.002132.002070.002081.00286200597617300
2016-05-182129.002131.002082.002104.00369200778395900
2016-05-172097.002108.002083.002100.00308200646415100
2016-05-162056.002084.002048.002056.00298600616117400
2016-05-132076.002096.002059.002059.00417500865297300
2016-05-122005.002062.001985.002055.00353700715803600
2016-05-112056.002080.002036.002042.00387800796001100
2016-05-101990.002045.001980.002042.00424900860632300
2016-05-091970.001987.001963.001980.00332500657506700
2016-05-061904.001964.001892.001956.006571001267502800
2016-05-021923.001955.001852.001886.009241001738507500
2016-04-282138.002170.001996.002051.007409001545784700
2016-04-272125.002148.002118.002125.00196300417785000
2016-04-262151.002153.002108.002127.00247600528064700
2016-04-252168.002183.002139.002168.00281400610247000
2016-04-222092.002144.002088.002141.00204200433176100
2016-04-212119.002132.002108.002116.00258800548212000
2016-04-202099.002120.002047.002054.00250500518191300
2016-04-192048.002081.002032.002072.00282900584621500
2016-04-181955.001998.001948.001975.00283600559873200
2016-04-152042.002080.002039.002055.00232500478354800
2016-04-142050.002062.002021.002062.00324100664628200
2016-04-131987.002036.001987.002025.00261700527964600
2016-04-121911.001974.001908.001958.00275100537498000
2016-04-111927.001930.001878.001909.00246000467832700
2016-04-081888.001968.001874.001945.00294800568419600
2016-04-071921.001953.001898.001927.00321700620247200
2016-04-061918.001952.001892.001917.00512500980365500
2016-04-051993.002004.001920.001925.00503100976409700
2016-04-042045.002057.001981.002003.005498001104054200
2016-04-012164.002164.002050.002050.00469300974838800
2016-03-312194.002225.002171.002172.005740001259427600
2016-03-302202.002210.002166.002167.00311600680341700
2016-03-292211.002227.002195.002214.00293800649431900
2016-03-282227.002246.002204.002228.00355600791333200
2016-03-252172.002223.002154.002212.00369400813363300
2016-03-242174.002197.002153.002165.00335700730580300
2016-03-232164.002191.002152.002174.00430800937263900
2016-03-222144.002195.002133.002160.00450800975709800
2016-03-182111.002121.002081.002094.004976001042409200
2016-03-172153.002199.002119.002141.00430100925334000
2016-03-162146.002171.002116.002146.00365000783193200
2016-03-152225.002225.002176.002185.00287900632280000
2016-03-142205.002250.002192.002219.00340400756280000
2016-03-112126.002195.002111.002180.005432001173706500
2016-03-102120.002170.002117.002160.005061001089740100
2016-03-092090.002104.002058.002096.006884001435558500
2016-03-082135.002159.002072.002093.0011219002360874200
2016-03-072252.002280.002234.002254.004489001013448900
2016-03-042214.002267.002210.002255.00391600879638700
2016-03-032187.002220.002184.002218.00382400843258900
2016-03-022147.002216.002127.002205.005669001243474400
2016-03-012114.002135.002082.002114.006585001389286900
2016-02-292221.002237.002159.002159.0010922002404107000
2016-02-262324.002328.002260.002271.005361001223460100
2016-02-252324.002335.002250.002309.005570001284105000
2016-02-242199.002224.002173.002224.005231001155815800
2016-02-232241.002276.002222.002236.00312500700557200
2016-02-222189.002247.002181.002235.00239600532739600
2016-02-192245.002265.002185.002206.00344600760713000
2016-02-182268.002302.002240.002265.00346600785585200
2016-02-172213.002247.002186.002218.00341900756520100
2016-02-162202.002264.002187.002223.00410900917886100
2016-02-152165.002246.002151.002229.004548001001621300
2016-02-122072.002128.002050.002051.006391001332978300
2016-02-102218.002264.002130.002159.00303400661434500
2016-02-092310.002325.002200.002213.00374200838972000
2016-02-082324.002400.002324.002378.005570001316940400
2016-02-052336.002359.002297.002332.005518001281589400
2016-02-042433.002454.002338.002346.006239001480990900
2016-02-032564.002595.002407.002468.006661001662527700
2016-02-022585.002634.002569.002604.006210001617686400
2016-02-012648.002648.002586.002597.006011001566923100
2016-01-292497.002586.002463.002577.005037001274065200
2016-01-282480.002512.002461.002478.00162200403334200
2016-01-272484.002511.002469.002497.00231600577066100
2016-01-262456.002456.002415.002418.00233300567109800
2016-01-252508.002510.002468.002496.00296100736838700
2016-01-222448.002491.002399.002487.00292200715507100
2016-01-212427.002467.002361.002361.00292000705811100
2016-01-202501.002502.002421.002428.00344500844314700
2016-01-192476.002537.002474.002512.00238900599030700
2016-01-182450.002499.002420.002487.00257800636242500
2016-01-152549.002580.002482.002504.00291400732946200
2016-01-142497.002537.002476.002533.00315200792199200
2016-01-132511.002578.002502.002568.00222600568350400
2016-01-122520.002549.002489.002491.00347500873571300
2016-01-082538.002608.002531.002556.00294400755035200
2016-01-072640.002670.002569.002575.00289600753191000
2016-01-062683.002705.002614.002635.004035001064593500
2016-01-052690.002708.002656.002674.00250000669572700
2016-01-042760.002772.002680.002690.00329000893270100
2015-12-302801.002811.002760.002768.003726001032843400
2015-12-292752.002787.002728.002778.00222200615085900
2015-12-282765.002804.002756.002780.00156800435414800
2015-12-252759.002789.002755.002766.0098900273566300
2015-12-242838.002850.002768.002770.00202100564564200
2015-12-222845.002860.002813.002814.00237500670821100
2015-12-212817.002836.002785.002830.00203900573789000
2015-12-182838.002915.002830.002848.004108001174073800
2015-12-172900.002911.002845.002854.00286200822015800
2015-12-162807.002854.002802.002843.00306400867474900
2015-12-152851.002859.002747.002757.004633001287749500
2015-12-142812.002859.002784.002848.00286200808544400
2015-12-112794.002894.002794.002862.003713001053632100
2015-12-102832.002841.002786.002820.00302700853963600
2015-12-092854.002912.002841.002882.00240900695103200
2015-12-082903.002903.002864.002866.00229500659557300
2015-12-072920.002925.002896.002897.00225100654709800
2015-12-042915.002920.002885.002894.00216000625772800
2015-12-032953.002983.002923.002981.00188800559856800

   ※ 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