豊田自動織機(6201)の株価時系列情報
豊田自動織機(6201)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 |
---|---|---|---|---|---|
1983/12/28 | 807 | 817 | 800 | 810 | 1,578,000 |
1983/12/27 | 790 | 820 | 780 | 800 | 5,117,000 |
1983/12/26 | 765 | 800 | 760 | 795 | 3,883,000 |
1983/12/24 | 731 | 754 | 731 | 750 | 355,000 |
1983/12/23 | 730 | 735 | 725 | 733 | 236,000 |
1983/12/22 | 739 | 740 | 730 | 730 | 345,000 |
1983/12/21 | 745 | 745 | 730 | 731 | 340,000 |
1983/12/20 | 728 | 753 | 728 | 743 | 727,000 |
1983/12/19 | 727 | 737 | 721 | 737 | 625,000 |
1983/12/17 | 750 | 757 | 741 | 747 | 347,000 |
1983/12/16 | 749 | 764 | 745 | 760 | 1,164,000 |
1983/12/15 | 744 | 745 | 737 | 744 | 595,000 |
1983/12/14 | 716 | 736 | 714 | 735 | 277,000 |
1983/12/13 | 738 | 738 | 713 | 725 | 754,000 |
1983/12/12 | 728 | 740 | 728 | 735 | 304,000 |
1983/12/09 | 730 | 739 | 730 | 730 | 423,000 |
1983/12/08 | 738 | 740 | 728 | 728 | 328,000 |
1983/12/07 | 740 | 747 | 736 | 738 | 759,000 |
1983/12/06 | 760 | 763 | 744 | 748 | 1,802,000 |
1983/12/05 | 750 | 769 | 748 | 756 | 3,486,000 |
1983/12/03 | 742 | 755 | 735 | 753 | 1,982,000 |
1983/12/02 | 735 | 748 | 727 | 740 | 3,009,000 |
1983/12/01 | 719 | 738 | 710 | 730 | 4,022,000 |
1983/11/30 | 710 | 720 | 704 | 715 | 2,974,000 |
1983/11/29 | 701 | 709 | 698 | 704 | 2,721,000 |
1983/11/28 | 689 | 691 | 682 | 691 | 600,000 |
1983/11/26 | 680 | 689 | 680 | 682 | 216,000 |
1983/11/25 | 683 | 690 | 678 | 690 | 296,000 |
1983/11/24 | 693 | 693 | 678 | 684 | 424,000 |
1983/11/22 | 694 | 703 | 683 | 683 | 2,153,000 |
1983/11/21 | 677 | 694 | 677 | 692 | 912,000 |
1983/11/19 | 676 | 680 | 675 | 676 | 148,000 |
1983/11/18 | 681 | 692 | 680 | 685 | 1,072,000 |
1983/11/17 | 685 | 694 | 676 | 676 | 1,646,000 |
1983/11/16 | 668 | 689 | 666 | 685 | 3,533,000 |
1983/11/15 | 644 | 665 | 640 | 665 | 628,000 |
1983/11/14 | 645 | 645 | 638 | 644 | 163,000 |
1983/11/11 | 639 | 643 | 636 | 643 | 101,000 |
1983/11/10 | 636 | 640 | 636 | 636 | 136,000 |
1983/11/09 | 635 | 645 | 635 | 645 | 50,000 |
1983/11/08 | 635 | 647 | 635 | 635 | 66,000 |
1983/11/07 | 628 | 640 | 622 | 629 | 65,000 |
1983/11/05 | 647 | 650 | 645 | 648 | 41,000 |
1983/11/04 | 660 | 662 | 650 | 655 | 244,000 |
1983/11/02 | 650 | 660 | 649 | 656 | 1,046,000 |
1983/11/01 | 646 | 657 | 645 | 647 | 427,000 |
1983/10/31 | 646 | 646 | 640 | 640 | 164,000 |
1983/10/29 | 637 | 644 | 637 | 644 | 73,000 |
1983/10/28 | 642 | 647 | 635 | 647 | 340,000 |
1983/10/27 | 620 | 634 | 620 | 632 | 226,000 |
1983/10/26 | 620 | 622 | 620 | 620 | 63,000 |
1983/10/25 | 615 | 617 | 615 | 616 | 28,000 |
1983/10/24 | 615 | 615 | 615 | 615 | 25,000 |
1983/10/22 | 615 | 620 | 615 | 620 | 26,000 |
1983/10/21 | 615 | 626 | 612 | 626 | 104,000 |
1983/10/20 | 615 | 621 | 615 | 620 | 50,000 |
1983/10/19 | 623 | 623 | 615 | 621 | 32,000 |
1983/10/18 | 621 | 630 | 621 | 623 | 55,000 |
1983/10/17 | 618 | 620 | 616 | 620 | 75,000 |
1983/10/15 | 620 | 621 | 620 | 620 | 81,000 |
1983/10/14 | 635 | 635 | 620 | 630 | 101,000 |
1983/10/13 | 640 | 645 | 640 | 641 | 136,000 |
1983/10/12 | 640 | 649 | 640 | 644 | 140,000 |
1983/10/11 | 644 | 648 | 640 | 645 | 144,000 |
1983/10/07 | 643 | 646 | 636 | 643 | 224,000 |
1983/10/06 | 626 | 645 | 625 | 633 | 215,000 |
1983/10/05 | 620 | 629 | 620 | 627 | 150,000 |
1983/10/04 | 619 | 624 | 619 | 619 | 24,000 |
1983/10/03 | 616 | 624 | 616 | 624 | 41,000 |
1983/10/01 | 611 | 619 | 611 | 615 | 66,000 |
1983/09/30 | 620 | 623 | 620 | 620 | 58,000 |
1983/09/29 | 625 | 625 | 620 | 623 | 143,000 |
1983/09/28 | 620 | 625 | 620 | 625 | 78,000 |
1983/09/27 | 625 | 632 | 625 | 627 | 90,000 |
1983/09/26 | 618 | 621 | 615 | 621 | 155,000 |
1983/09/24 | 620 | 620 | 615 | 618 | 177,000 |
1983/09/22 | 625 | 625 | 620 | 620 | 144,000 |
1983/09/21 | 627 | 628 | 626 | 626 | 188,000 |
1983/09/20 | 625 | 630 | 625 | 627 | 53,000 |
1983/09/19 | 625 | 626 | 625 | 626 | 55,000 |
1983/09/17 | 625 | 630 | 625 | 626 | 41,000 |
1983/09/16 | 621 | 630 | 620 | 625 | 358,000 |
1983/09/14 | 637 | 637 | 630 | 630 | 112,000 |
1983/09/13 | 639 | 640 | 635 | 635 | 62,000 |
1983/09/12 | 641 | 646 | 639 | 639 | 74,000 |
1983/09/09 | 640 | 640 | 639 | 639 | 128,000 |
1983/09/08 | 645 | 653 | 635 | 639 | 204,000 |
1983/09/07 | 645 | 649 | 640 | 649 | 137,000 |
1983/09/06 | 640 | 645 | 632 | 645 | 141,000 |
1983/09/05 | 645 | 650 | 640 | 642 | 157,000 |
1983/09/03 | 641 | 645 | 641 | 645 | 64,000 |
1983/09/02 | 653 | 654 | 641 | 642 | 218,000 |
1983/09/01 | 640 | 659 | 640 | 656 | 438,000 |
1983/08/31 | 640 | 640 | 630 | 638 | 219,000 |
1983/08/30 | 649 | 649 | 635 | 640 | 151,000 |
1983/08/29 | 650 | 650 | 646 | 648 | 152,000 |
1983/08/27 | 646 | 650 | 646 | 650 | 135,000 |
1983/08/26 | 664 | 667 | 656 | 656 | 499,000 |
1983/08/25 | 651 | 672 | 650 | 664 | 2,268,000 |
1983/08/24 | 650 | 653 | 641 | 650 | 711,000 |
1983/08/23 | 659 | 659 | 640 | 640 | 979,000 |
1983/08/22 | 645 | 658 | 639 | 655 | 744,000 |
1983/08/20 | 650 | 650 | 641 | 645 | 691,000 |
1983/08/19 | 637 | 645 | 630 | 640 | 1,061,000 |
1983/08/18 | 611 | 627 | 610 | 627 | 436,000 |
1983/08/17 | 607 | 610 | 605 | 610 | 105,000 |
1983/08/16 | 610 | 610 | 601 | 607 | 85,000 |
1983/08/15 | 601 | 625 | 601 | 625 | 194,000 |
1983/08/12 | 589 | 595 | 587 | 590 | 67,000 |
1983/08/11 | 585 | 590 | 585 | 588 | 82,000 |
1983/08/10 | 590 | 590 | 581 | 585 | 55,000 |
1983/08/09 | 589 | 590 | 585 | 590 | 71,000 |
1983/08/08 | 595 | 595 | 586 | 592 | 124,000 |
1983/08/06 | 595 | 595 | 595 | 595 | 83,000 |
1983/08/05 | 610 | 610 | 598 | 598 | 26,000 |
1983/08/04 | 610 | 613 | 605 | 613 | 87,000 |
1983/08/03 | 606 | 610 | 605 | 605 | 117,000 |
1983/08/02 | 610 | 610 | 605 | 610 | 127,000 |
1983/08/01 | 610 | 617 | 610 | 612 | 129,000 |
1983/07/30 | 610 | 615 | 605 | 612 | 177,000 |
1983/07/29 | 630 | 630 | 612 | 615 | 404,000 |
1983/07/28 | 605 | 630 | 600 | 629 | 1,001,000 |
1983/07/27 | 588 | 595 | 585 | 595 | 222,000 |
1983/07/26 | 595 | 598 | 588 | 590 | 236,000 |
1983/07/25 | 596 | 599 | 590 | 595 | 115,000 |
1983/07/23 | 592 | 600 | 589 | 594 | 52,000 |
1983/07/22 | 603 | 603 | 592 | 592 | 92,000 |
1983/07/21 | 599 | 605 | 595 | 605 | 209,000 |
1983/07/20 | 592 | 600 | 589 | 590 | 211,000 |
1983/07/19 | 600 | 602 | 595 | 595 | 143,000 |
1983/07/18 | 598 | 599 | 595 | 595 | 80,000 |
1983/07/15 | 591 | 600 | 591 | 595 | 168,000 |
1983/07/14 | 597 | 604 | 592 | 592 | 178,000 |
1983/07/13 | 592 | 597 | 591 | 597 | 107,000 |
1983/07/12 | 591 | 600 | 591 | 591 | 104,000 |
1983/07/11 | 590 | 595 | 590 | 591 | 44,000 |
1983/07/09 | 590 | 590 | 588 | 590 | 110,000 |
1983/07/08 | 591 | 592 | 586 | 588 | 96,000 |
1983/07/07 | 591 | 595 | 591 | 593 | 61,000 |
1983/07/06 | 590 | 592 | 590 | 590 | 101,000 |
1983/07/05 | 610 | 610 | 598 | 600 | 93,000 |
1983/07/04 | 595 | 603 | 595 | 600 | 119,000 |
1983/07/02 | 590 | 592 | 589 | 590 | 54,000 |
1983/07/01 | 585 | 590 | 583 | 588 | 78,000 |
1983/06/30 | 590 | 590 | 587 | 588 | 54,000 |
1983/06/29 | 585 | 587 | 582 | 585 | 42,000 |
1983/06/28 | 592 | 592 | 587 | 589 | 268,000 |
1983/06/27 | 601 | 609 | 600 | 602 | 124,000 |
1983/06/25 | 603 | 610 | 603 | 603 | 92,000 |
1983/06/24 | 608 | 610 | 600 | 601 | 194,000 |
1983/06/23 | 618 | 618 | 612 | 612 | 209,000 |
1983/06/22 | 610 | 627 | 610 | 612 | 686,000 |
1983/06/21 | 600 | 610 | 595 | 605 | 273,000 |
1983/06/20 | 600 | 610 | 600 | 601 | 110,000 |
1983/06/17 | 603 | 605 | 596 | 601 | 354,000 |
1983/06/16 | 610 | 612 | 603 | 608 | 217,000 |
1983/06/15 | 606 | 609 | 603 | 603 | 87,000 |
1983/06/14 | 610 | 615 | 603 | 605 | 247,000 |
1983/06/13 | 618 | 618 | 603 | 610 | 203,000 |
1983/06/11 | 599 | 610 | 598 | 610 | 250,000 |
1983/06/10 | 583 | 600 | 583 | 593 | 264,000 |
1983/06/09 | 587 | 593 | 581 | 590 | 117,000 |
1983/06/08 | 596 | 600 | 595 | 597 | 199,000 |
1983/06/07 | 595 | 615 | 593 | 603 | 350,000 |
1983/06/06 | 599 | 601 | 593 | 593 | 179,000 |
1983/06/04 | 603 | 606 | 599 | 600 | 149,000 |
1983/06/03 | 601 | 610 | 597 | 603 | 291,000 |
1983/06/02 | 610 | 614 | 593 | 600 | 303,000 |
1983/06/01 | 624 | 633 | 608 | 610 | 972,000 |
1983/05/31 | 630 | 638 | 621 | 634 | 1,530,000 |
1983/05/30 | 610 | 635 | 605 | 629 | 2,552,000 |
1983/05/28 | 613 | 613 | 602 | 608 | 776,000 |
1983/05/27 | 598 | 600 | 595 | 600 | 518,000 |
1983/05/26 | 589 | 600 | 586 | 591 | 328,000 |
1983/05/25 | 581 | 588 | 581 | 583 | 147,000 |
1983/05/24 | 580 | 585 | 577 | 580 | 119,000 |
1983/05/23 | 576 | 582 | 575 | 577 | 90,000 |
1983/05/20 | 581 | 584 | 571 | 576 | 176,000 |
1983/05/19 | 593 | 593 | 582 | 587 | 184,000 |
1983/05/18 | 582 | 598 | 582 | 590 | 185,000 |
1983/05/17 | 580 | 585 | 580 | 585 | 137,000 |
1983/05/16 | 589 | 590 | 583 | 590 | 158,000 |
1983/05/14 | 596 | 599 | 590 | 599 | 320,000 |
1983/05/13 | 581 | 598 | 581 | 598 | 209,000 |
1983/05/12 | 590 | 600 | 580 | 600 | 309,000 |
1983/05/11 | 610 | 610 | 595 | 595 | 477,000 |
1983/05/10 | 615 | 618 | 606 | 606 | 1,274,000 |
1983/05/09 | 605 | 619 | 601 | 607 | 1,776,000 |
1983/05/07 | 600 | 600 | 595 | 599 | 547,000 |
1983/05/06 | 600 | 607 | 588 | 588 | 1,185,000 |
1983/05/04 | 595 | 605 | 590 | 600 | 2,154,000 |
1983/05/02 | 567 | 595 | 567 | 595 | 3,714,000 |
1983/04/30 | 557 | 570 | 557 | 564 | 923,000 |
1983/04/28 | 556 | 557 | 550 | 553 | 294,000 |
1983/04/27 | 558 | 558 | 550 | 551 | 184,000 |
1983/04/26 | 559 | 559 | 553 | 554 | 242,000 |
1983/04/25 | 551 | 556 | 550 | 556 | 229,000 |
1983/04/23 | 558 | 560 | 556 | 559 | 435,000 |
1983/04/22 | 559 | 560 | 552 | 560 | 267,000 |
1983/04/21 | 561 | 563 | 554 | 559 | 587,000 |
1983/04/20 | 564 | 565 | 558 | 561 | 715,000 |
1983/04/19 | 559 | 570 | 559 | 564 | 1,723,000 |
1983/04/18 | 554 | 560 | 545 | 557 | 1,753,000 |
1983/04/15 | 541 | 549 | 538 | 548 | 1,480,000 |
1983/04/14 | 530 | 540 | 530 | 531 | 391,000 |
1983/04/13 | 523 | 525 | 518 | 521 | 81,000 |
1983/04/12 | 513 | 524 | 513 | 516 | 85,000 |
1983/04/11 | 511 | 513 | 511 | 512 | 46,000 |
1983/04/09 | 509 | 515 | 509 | 510 | 23,000 |
1983/04/08 | 525 | 525 | 506 | 506 | 84,000 |
1983/04/07 | 530 | 532 | 525 | 525 | 273,000 |
1983/04/06 | 525 | 530 | 525 | 528 | 65,000 |
1983/04/05 | 528 | 530 | 525 | 526 | 97,000 |
1983/04/04 | 529 | 532 | 528 | 528 | 110,000 |
1983/04/02 | 528 | 533 | 528 | 528 | 87,000 |
1983/04/01 | 535 | 535 | 529 | 529 | 228,000 |
1983/03/31 | 539 | 540 | 530 | 530 | 434,000 |
1983/03/30 | 530 | 540 | 526 | 540 | 321,000 |
1983/03/29 | 535 | 535 | 529 | 529 | 243,000 |
1983/03/28 | 538 | 538 | 531 | 531 | 206,000 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 560 | 560 | 550 | 555 | 244,000 |
1983/03/25 | 553 | 560 | 547 | 550 | 432,000 |
1983/03/24 | 575 | 575 | 560 | 563 | 1,153,000 |
1983/03/23 | 557 | 572 | 556 | 567 | 1,990,000 |
1983/03/22 | 559 | 559 | 546 | 553 | 771,000 |
1983/03/18 | 540 | 562 | 540 | 562 | 3,519,000 |
1983/03/17 | 514 | 533 | 514 | 525 | 1,943,000 |
1983/03/16 | 508 | 512 | 503 | 512 | 218,000 |
1983/03/15 | 512 | 519 | 506 | 509 | 432,000 |
1983/03/14 | 507 | 518 | 501 | 518 | 331,000 |
1983/03/12 | 507 | 509 | 505 | 506 | 72,000 |
1983/03/11 | 500 | 505 | 497 | 505 | 429,000 |
1983/03/10 | 492 | 505 | 492 | 502 | 303,000 |
1983/03/09 | 485 | 494 | 485 | 492 | 80,000 |
1983/03/08 | 485 | 489 | 485 | 486 | 49,000 |
1983/03/07 | 490 | 490 | 485 | 485 | 98,000 |
1983/03/05 | 485 | 491 | 485 | 491 | 54,000 |
1983/03/04 | 491 | 491 | 486 | 486 | 72,000 |
1983/03/03 | 490 | 494 | 490 | 490 | 243,000 |
1983/03/02 | 485 | 494 | 480 | 494 | 65,000 |
1983/03/01 | 472 | 485 | 472 | 480 | 99,000 |
1983/02/28 | 466 | 470 | 466 | 470 | 41,000 |
1983/02/25 | 461 | 461 | 460 | 460 | 16,000 |
1983/02/24 | 460 | 462 | 460 | 462 | 7,000 |
1983/02/23 | 460 | 460 | 460 | 460 | 58,000 |
1983/02/22 | 460 | 462 | 460 | 460 | 37,000 |
1983/02/21 | 460 | 462 | 460 | 460 | 107,000 |
1983/02/18 | 460 | 462 | 460 | 460 | 121,000 |
1983/02/17 | 462 | 463 | 462 | 463 | 11,000 |
1983/02/16 | 470 | 470 | 460 | 460 | 56,000 |
1983/02/15 | 469 | 470 | 469 | 470 | 22,000 |
1983/02/14 | 460 | 460 | 458 | 460 | 79,000 |
1983/02/12 | 460 | 462 | 458 | 460 | 47,000 |
1983/02/10 | 462 | 465 | 460 | 460 | 160,000 |
1983/02/09 | 468 | 470 | 462 | 465 | 115,000 |
1983/02/08 | 470 | 471 | 468 | 468 | 118,000 |
1983/02/07 | 470 | 470 | 467 | 470 | 69,000 |
1983/02/05 | 466 | 473 | 466 | 470 | 19,000 |
1983/02/04 | 467 | 467 | 466 | 466 | 154,000 |
1983/02/03 | 467 | 471 | 467 | 468 | 204,000 |
1983/02/02 | 468 | 468 | 467 | 467 | 241,000 |
1983/02/01 | 469 | 470 | 467 | 470 | 47,000 |
1983/01/31 | 466 | 470 | 466 | 467 | 62,000 |
1983/01/29 | 467 | 468 | 465 | 467 | 154,000 |
1983/01/28 | 470 | 470 | 467 | 467 | 43,000 |
1983/01/27 | 467 | 470 | 467 | 469 | 73,000 |
1983/01/26 | 468 | 469 | 466 | 467 | 109,000 |
1983/01/25 | 471 | 471 | 466 | 467 | 42,000 |
1983/01/24 | 475 | 475 | 472 | 472 | 107,000 |
1983/01/22 | 482 | 482 | 475 | 475 | 149,000 |
1983/01/21 | 480 | 485 | 480 | 482 | 55,000 |
1983/01/20 | 480 | 480 | 480 | 480 | 32,000 |
1983/01/19 | 480 | 481 | 480 | 480 | 55,000 |
1983/01/18 | 483 | 485 | 480 | 485 | 90,000 |
1983/01/17 | 485 | 490 | 482 | 482 | 55,000 |
1983/01/14 | 490 | 490 | 481 | 483 | 115,000 |
1983/01/13 | 490 | 490 | 485 | 486 | 232,000 |
1983/01/12 | 490 | 490 | 486 | 488 | 94,000 |
1983/01/11 | 500 | 502 | 490 | 490 | 156,000 |
1983/01/10 | 500 | 500 | 498 | 498 | 150,000 |
1983/01/08 | 488 | 499 | 488 | 496 | 99,000 |
1983/01/07 | 496 | 498 | 490 | 491 | 110,000 |
1983/01/06 | 490 | 499 | 485 | 495 | 93,000 |
1983/01/05 | 497 | 497 | 485 | 495 | 32,000 |
1983/01/04 | 500 | 500 | 495 | 500 | 36,000 |