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 |
---|---|---|---|---|---|
1984/12/28 | 670 | 670 | 668 | 670 | 35,000 |
1984/12/27 | 670 | 670 | 670 | 670 | 63,000 |
1984/12/26 | 667 | 674 | 667 | 670 | 126,000 |
1984/12/25 | 680 | 680 | 660 | 663 | 108,000 |
1984/12/24 | 687 | 690 | 675 | 675 | 71,000 |
1984/12/22 | 690 | 690 | 686 | 686 | 85,000 |
1984/12/21 | 690 | 690 | 686 | 686 | 79,000 |
1984/12/20 | 696 | 696 | 690 | 693 | 61,000 |
1984/12/19 | 682 | 694 | 682 | 690 | 265,000 |
1984/12/18 | 683 | 683 | 680 | 680 | 74,000 |
1984/12/17 | 682 | 684 | 675 | 684 | 151,000 |
1984/12/15 | 670 | 675 | 669 | 672 | 96,000 |
1984/12/14 | 664 | 665 | 661 | 665 | 44,000 |
1984/12/13 | 660 | 665 | 659 | 665 | 115,000 |
1984/12/12 | 659 | 659 | 655 | 659 | 75,000 |
1984/12/11 | 660 | 660 | 651 | 654 | 45,000 |
1984/12/10 | 659 | 667 | 659 | 660 | 117,000 |
1984/12/07 | 665 | 665 | 658 | 658 | 646,000 |
1984/12/06 | 665 | 670 | 665 | 669 | 121,000 |
1984/12/05 | 663 | 670 | 663 | 667 | 316,000 |
1984/12/04 | 664 | 664 | 660 | 661 | 374,000 |
1984/12/03 | 663 | 665 | 663 | 665 | 120,000 |
1984/12/01 | 663 | 665 | 663 | 663 | 67,000 |
1984/11/30 | 665 | 668 | 660 | 662 | 149,000 |
1984/11/29 | 675 | 675 | 660 | 661 | 123,000 |
1984/11/28 | 655 | 665 | 655 | 665 | 250,000 |
1984/11/27 | 650 | 655 | 648 | 653 | 267,000 |
1984/11/26 | 659 | 659 | 645 | 650 | 330,000 |
1984/11/24 | 659 | 659 | 658 | 659 | 61,000 |
1984/11/22 | 669 | 670 | 656 | 660 | 358,000 |
1984/11/21 | 670 | 670 | 660 | 670 | 228,000 |
1984/11/20 | 676 | 680 | 671 | 671 | 41,000 |
1984/11/19 | 673 | 680 | 673 | 680 | 41,000 |
1984/11/17 | 671 | 672 | 670 | 670 | 29,000 |
1984/11/16 | 670 | 680 | 670 | 674 | 169,000 |
1984/11/15 | 680 | 680 | 675 | 675 | 67,000 |
1984/11/14 | 680 | 680 | 675 | 680 | 46,000 |
1984/11/13 | 670 | 679 | 670 | 679 | 87,000 |
1984/11/12 | 680 | 680 | 673 | 680 | 37,000 |
1984/11/09 | 680 | 680 | 671 | 680 | 71,000 |
1984/11/08 | 681 | 691 | 681 | 685 | 42,000 |
1984/11/07 | 691 | 692 | 685 | 691 | 75,000 |
1984/11/06 | 702 | 702 | 698 | 698 | 58,000 |
1984/11/05 | 706 | 710 | 705 | 705 | 34,000 |
1984/11/02 | 702 | 706 | 701 | 706 | 163,000 |
1984/11/01 | 710 | 710 | 700 | 700 | 192,000 |
1984/10/31 | 701 | 715 | 701 | 713 | 140,000 |
1984/10/30 | 700 | 702 | 700 | 700 | 71,000 |
1984/10/29 | 691 | 700 | 690 | 700 | 85,000 |
1984/10/27 | 700 | 701 | 700 | 701 | 47,000 |
1984/10/26 | 702 | 702 | 700 | 701 | 73,000 |
1984/10/25 | 700 | 702 | 700 | 702 | 76,000 |
1984/10/24 | 703 | 715 | 700 | 700 | 207,000 |
1984/10/23 | 711 | 711 | 701 | 706 | 118,000 |
1984/10/22 | 691 | 709 | 685 | 709 | 61,000 |
1984/10/20 | 697 | 697 | 686 | 686 | 26,000 |
1984/10/19 | 683 | 700 | 683 | 694 | 134,000 |
1984/10/18 | 683 | 683 | 681 | 681 | 60,000 |
1984/10/17 | 695 | 705 | 681 | 681 | 208,000 |
1984/10/16 | 746 | 747 | 700 | 715 | 486,000 |
1984/10/15 | 670 | 750 | 669 | 739 | 1,167,000 |
1984/10/12 | 667 | 670 | 667 | 667 | 69,000 |
1984/10/11 | 667 | 670 | 667 | 670 | 96,000 |
1984/10/09 | 670 | 675 | 669 | 670 | 92,000 |
1984/10/08 | 670 | 671 | 669 | 670 | 116,000 |
1984/10/06 | 671 | 672 | 669 | 670 | 186,000 |
1984/10/05 | 676 | 680 | 669 | 670 | 343,000 |
1984/10/04 | 669 | 677 | 668 | 675 | 139,000 |
1984/10/03 | 679 | 685 | 675 | 679 | 209,000 |
1984/10/02 | 693 | 693 | 681 | 685 | 244,000 |
1984/10/01 | 695 | 699 | 691 | 695 | 150,000 |
1984/09/29 | 692 | 694 | 692 | 693 | 94,000 |
1984/09/28 | 700 | 700 | 695 | 699 | 95,000 |
1984/09/27 | 700 | 710 | 700 | 700 | 120,000 |
1984/09/26 | 700 | 720 | 696 | 720 | 204,000 |
1984/09/25 | 691 | 699 | 690 | 696 | 105,000 |
1984/09/22 | 691 | 700 | 691 | 700 | 41,000 |
1984/09/21 | 695 | 700 | 693 | 699 | 79,000 |
1984/09/20 | 705 | 705 | 690 | 692 | 168,000 |
1984/09/19 | 710 | 710 | 701 | 702 | 60,000 |
1984/09/18 | 718 | 720 | 710 | 710 | 156,000 |
1984/09/17 | 718 | 720 | 717 | 717 | 224,000 |
1984/09/14 | 719 | 730 | 715 | 715 | 483,000 |
1984/09/13 | 717 | 718 | 715 | 718 | 128,000 |
1984/09/12 | 718 | 718 | 715 | 718 | 246,000 |
1984/09/11 | 719 | 728 | 716 | 728 | 54,000 |
1984/09/10 | 715 | 730 | 715 | 720 | 120,000 |
1984/09/07 | 715 | 724 | 710 | 720 | 119,000 |
1984/09/06 | 722 | 722 | 717 | 720 | 59,000 |
1984/09/05 | 729 | 729 | 716 | 727 | 121,000 |
1984/09/04 | 732 | 733 | 725 | 729 | 231,000 |
1984/09/03 | 737 | 740 | 735 | 736 | 183,000 |
1984/09/01 | 728 | 740 | 728 | 738 | 81,000 |
1984/08/31 | 740 | 749 | 732 | 738 | 344,000 |
1984/08/30 | 764 | 770 | 741 | 750 | 1,301,000 |
1984/08/29 | 730 | 759 | 729 | 754 | 1,379,000 |
1984/08/28 | 717 | 720 | 715 | 720 | 130,000 |
1984/08/27 | 710 | 718 | 710 | 712 | 56,000 |
1984/08/25 | 712 | 724 | 710 | 720 | 124,000 |
1984/08/24 | 725 | 727 | 715 | 721 | 160,000 |
1984/08/23 | 728 | 728 | 724 | 725 | 217,000 |
1984/08/22 | 719 | 735 | 718 | 722 | 336,000 |
1984/08/21 | 717 | 717 | 710 | 710 | 78,000 |
1984/08/20 | 719 | 720 | 711 | 718 | 88,000 |
1984/08/18 | 712 | 715 | 710 | 714 | 86,000 |
1984/08/17 | 711 | 718 | 706 | 710 | 326,000 |
1984/08/16 | 700 | 715 | 696 | 710 | 451,000 |
1984/08/15 | 704 | 704 | 688 | 700 | 97,000 |
1984/08/14 | 713 | 713 | 703 | 703 | 89,000 |
1984/08/13 | 710 | 714 | 703 | 705 | 278,000 |
1984/08/10 | 695 | 710 | 695 | 700 | 613,000 |
1984/08/09 | 674 | 690 | 671 | 685 | 212,000 |
1984/08/08 | 670 | 675 | 670 | 673 | 113,000 |
1984/08/07 | 690 | 690 | 669 | 670 | 243,000 |
1984/08/06 | 685 | 695 | 675 | 685 | 403,000 |
1984/08/04 | 683 | 684 | 673 | 684 | 281,000 |
1984/08/03 | 658 | 667 | 650 | 663 | 232,000 |
1984/08/02 | 625 | 648 | 625 | 648 | 76,000 |
1984/08/01 | 630 | 630 | 620 | 621 | 67,000 |
1984/07/31 | 631 | 631 | 625 | 628 | 36,000 |
1984/07/30 | 646 | 646 | 630 | 630 | 27,000 |
1984/07/28 | 630 | 649 | 630 | 636 | 30,000 |
1984/07/27 | 637 | 637 | 628 | 628 | 53,000 |
1984/07/26 | 631 | 640 | 625 | 627 | 119,000 |
1984/07/25 | 620 | 621 | 620 | 621 | 27,000 |
1984/07/24 | 615 | 620 | 615 | 620 | 58,000 |
1984/07/23 | 620 | 630 | 620 | 630 | 75,000 |
1984/07/21 | 623 | 630 | 621 | 621 | 21,000 |
1984/07/20 | 630 | 630 | 620 | 622 | 165,000 |
1984/07/19 | 642 | 653 | 638 | 638 | 115,000 |
1984/07/18 | 640 | 650 | 640 | 641 | 205,000 |
1984/07/17 | 640 | 640 | 632 | 640 | 87,000 |
1984/07/16 | 645 | 645 | 630 | 631 | 30,000 |
1984/07/13 | 640 | 640 | 635 | 635 | 136,000 |
1984/07/12 | 640 | 642 | 640 | 640 | 27,000 |
1984/07/11 | 640 | 640 | 640 | 640 | 190,000 |
1984/07/10 | 643 | 643 | 638 | 638 | 50,000 |
1984/07/09 | 640 | 645 | 640 | 641 | 63,000 |
1984/07/07 | 641 | 641 | 640 | 640 | 9,000 |
1984/07/06 | 638 | 644 | 638 | 640 | 182,000 |
1984/07/05 | 642 | 645 | 638 | 638 | 282,000 |
1984/07/04 | 642 | 650 | 640 | 645 | 104,000 |
1984/07/03 | 652 | 660 | 651 | 652 | 108,000 |
1984/07/02 | 645 | 660 | 645 | 652 | 66,000 |
1984/06/30 | 649 | 649 | 639 | 648 | 22,000 |
1984/06/29 | 650 | 650 | 640 | 643 | 152,000 |
1984/06/28 | 648 | 650 | 640 | 640 | 291,000 |
1984/06/27 | 633 | 650 | 630 | 650 | 401,000 |
1984/06/26 | 620 | 643 | 620 | 643 | 324,000 |
1984/06/25 | 626 | 632 | 621 | 621 | 580,000 |
1984/06/23 | 630 | 635 | 625 | 625 | 252,000 |
1984/06/22 | 631 | 635 | 631 | 635 | 59,000 |
1984/06/21 | 640 | 640 | 632 | 633 | 83,000 |
1984/06/20 | 631 | 640 | 631 | 635 | 73,000 |
1984/06/19 | 645 | 645 | 632 | 639 | 196,000 |
1984/06/18 | 625 | 630 | 625 | 625 | 98,000 |
1984/06/16 | 630 | 636 | 621 | 621 | 171,000 |
1984/06/15 | 645 | 645 | 635 | 635 | 79,000 |
1984/06/14 | 660 | 660 | 657 | 657 | 15,000 |
1984/06/13 | 665 | 665 | 656 | 656 | 41,000 |
1984/06/12 | 670 | 670 | 661 | 665 | 35,000 |
1984/06/11 | 670 | 670 | 665 | 670 | 49,000 |
1984/06/08 | 670 | 670 | 666 | 666 | 107,000 |
1984/06/07 | 679 | 679 | 670 | 671 | 27,000 |
1984/06/06 | 660 | 670 | 660 | 670 | 92,000 |
1984/06/05 | 661 | 680 | 661 | 680 | 171,000 |
1984/06/04 | 670 | 670 | 656 | 656 | 47,000 |
1984/06/02 | 650 | 650 | 650 | 650 | 79,000 |
1984/06/01 | 648 | 650 | 640 | 640 | 175,000 |
1984/05/31 | 664 | 664 | 650 | 650 | 106,000 |
1984/05/30 | 664 | 664 | 657 | 658 | 45,000 |
1984/05/29 | 651 | 657 | 650 | 657 | 110,000 |
1984/05/28 | 656 | 658 | 655 | 658 | 59,000 |
1984/05/26 | 650 | 656 | 650 | 655 | 43,000 |
1984/05/25 | 660 | 670 | 660 | 660 | 46,000 |
1984/05/24 | 654 | 670 | 650 | 670 | 142,000 |
1984/05/23 | 651 | 660 | 638 | 644 | 132,000 |
1984/05/22 | 671 | 671 | 649 | 650 | 159,000 |
1984/05/21 | 695 | 695 | 675 | 680 | 52,000 |
1984/05/19 | 686 | 700 | 685 | 685 | 117,000 |
1984/05/18 | 685 | 696 | 680 | 680 | 201,000 |
1984/05/17 | 715 | 715 | 695 | 695 | 196,000 |
1984/05/16 | 722 | 722 | 714 | 722 | 73,000 |
1984/05/15 | 710 | 725 | 705 | 712 | 225,000 |
1984/05/14 | 730 | 730 | 711 | 711 | 56,000 |
1984/05/11 | 733 | 733 | 727 | 727 | 113,000 |
1984/05/10 | 734 | 740 | 733 | 735 | 87,000 |
1984/05/09 | 762 | 765 | 756 | 764 | 351,000 |
1984/05/08 | 763 | 770 | 762 | 765 | 104,000 |
1984/05/07 | 774 | 774 | 765 | 770 | 112,000 |
1984/05/04 | 763 | 780 | 763 | 775 | 369,000 |
1984/05/02 | 740 | 759 | 740 | 755 | 128,000 |
1984/05/01 | 739 | 740 | 735 | 738 | 61,000 |
1984/04/28 | 741 | 741 | 736 | 738 | 57,000 |
1984/04/27 | 735 | 738 | 728 | 738 | 87,000 |
1984/04/26 | 733 | 735 | 722 | 725 | 207,000 |
1984/04/25 | 740 | 740 | 731 | 731 | 327,000 |
1984/04/24 | 732 | 745 | 732 | 742 | 53,000 |
1984/04/23 | 748 | 753 | 745 | 752 | 69,000 |
1984/04/21 | 751 | 755 | 748 | 748 | 66,000 |
1984/04/20 | 750 | 755 | 747 | 750 | 164,000 |
1984/04/19 | 758 | 759 | 750 | 750 | 197,000 |
1984/04/18 | 770 | 770 | 758 | 758 | 151,000 |
1984/04/17 | 771 | 775 | 756 | 760 | 192,000 |
1984/04/16 | 770 | 780 | 768 | 776 | 680,000 |
1984/04/13 | 764 | 775 | 764 | 770 | 593,000 |
1984/04/12 | 760 | 770 | 759 | 769 | 208,000 |
1984/04/11 | 762 | 768 | 756 | 759 | 236,000 |
1984/04/10 | 760 | 774 | 760 | 760 | 345,000 |
1984/04/09 | 768 | 777 | 768 | 768 | 268,000 |
1984/04/07 | 768 | 775 | 768 | 768 | 267,000 |
1984/04/06 | 786 | 789 | 766 | 778 | 562,000 |
1984/04/05 | 800 | 800 | 785 | 786 | 612,000 |
1984/04/04 | 774 | 800 | 770 | 795 | 1,340,000 |
1984/04/03 | 799 | 799 | 770 | 776 | 982,000 |
1984/04/02 | 797 | 809 | 793 | 804 | 3,249,000 |
1984/03/31 | 778 | 794 | 766 | 787 | 1,419,000 |
1984/03/30 | 753 | 774 | 745 | 768 | 701,000 |
1984/03/29 | 739 | 765 | 735 | 753 | 961,000 |
1984/03/28 | 697 | 730 | 695 | 729 | 804,000 |
1984/03/27 | 705 | 715 | 698 | 698 | 512,000 |
1984/03/26 | 710 | 720 | 705 | 715 | 252,000 |
1984/03/24 | 705 | 715 | 700 | 715 | 117,000 |
1984/03/23 | 705 | 710 | 702 | 706 | 159,000 |
1984/03/22 | 710 | 713 | 700 | 702 | 224,000 |
1984/03/21 | 710 | 720 | 705 | 711 | 177,000 |
1984/03/19 | 725 | 725 | 712 | 715 | 148,000 |
1984/03/17 | 733 | 733 | 720 | 720 | 253,000 |
1984/03/16 | 725 | 740 | 720 | 735 | 484,000 |
1984/03/15 | 700 | 735 | 700 | 724 | 438,000 |
1984/03/14 | 700 | 710 | 695 | 695 | 441,000 |
1984/03/13 | 700 | 700 | 688 | 688 | 77,000 |
1984/03/12 | 693 | 705 | 685 | 699 | 336,000 |
1984/03/09 | 700 | 700 | 688 | 688 | 313,000 |
1984/03/08 | 705 | 705 | 701 | 705 | 188,000 |
1984/03/07 | 705 | 705 | 703 | 705 | 143,000 |
1984/03/06 | 710 | 710 | 702 | 705 | 408,000 |
1984/03/05 | 710 | 710 | 701 | 710 | 161,000 |
1984/03/03 | 704 | 710 | 704 | 710 | 61,000 |
1984/03/02 | 690 | 694 | 687 | 694 | 136,000 |
1984/03/01 | 700 | 705 | 690 | 692 | 168,000 |
1984/02/29 | 719 | 719 | 709 | 709 | 132,000 |
1984/02/28 | 720 | 730 | 717 | 720 | 85,000 |
1984/02/27 | 730 | 730 | 715 | 725 | 267,000 |
1984/02/25 | 711 | 720 | 710 | 720 | 94,000 |
1984/02/24 | 686 | 708 | 686 | 705 | 92,000 |
1984/02/23 | 709 | 709 | 695 | 705 | 54,000 |
1984/02/22 | 701 | 710 | 699 | 700 | 159,000 |
1984/02/21 | 695 | 700 | 695 | 700 | 191,000 |
1984/02/20 | 701 | 701 | 690 | 696 | 101,000 |
1984/02/18 | 699 | 710 | 699 | 710 | 117,000 |
1984/02/17 | 689 | 705 | 689 | 689 | 57,000 |
1984/02/16 | 690 | 690 | 685 | 689 | 72,000 |
1984/02/15 | 683 | 700 | 682 | 690 | 120,000 |
1984/02/14 | 686 | 686 | 681 | 683 | 48,000 |
1984/02/13 | 680 | 691 | 680 | 691 | 45,000 |
1984/02/10 | 689 | 689 | 672 | 681 | 266,000 |
1984/02/09 | 708 | 708 | 690 | 691 | 245,000 |
1984/02/08 | 710 | 710 | 705 | 709 | 134,000 |
1984/02/07 | 710 | 712 | 705 | 712 | 120,000 |
1984/02/06 | 711 | 716 | 711 | 713 | 146,000 |
1984/02/04 | 720 | 729 | 710 | 710 | 199,000 |
1984/02/03 | 735 | 735 | 720 | 730 | 262,000 |
1984/02/02 | 745 | 745 | 738 | 740 | 319,000 |
1984/02/01 | 741 | 748 | 740 | 740 | 200,000 |
1984/01/31 | 745 | 750 | 740 | 750 | 153,000 |
1984/01/30 | 738 | 750 | 738 | 750 | 129,000 |
1984/01/28 | 738 | 748 | 733 | 738 | 202,000 |
1984/01/27 | 743 | 750 | 742 | 748 | 117,000 |
1984/01/26 | 750 | 751 | 741 | 750 | 110,000 |
1984/01/25 | 733 | 750 | 732 | 750 | 174,000 |
1984/01/24 | 730 | 742 | 730 | 735 | 213,000 |
1984/01/23 | 740 | 748 | 735 | 735 | 136,000 |
1984/01/21 | 747 | 750 | 745 | 750 | 43,000 |
1984/01/20 | 745 | 750 | 745 | 750 | 139,000 |
1984/01/19 | 750 | 751 | 741 | 741 | 161,000 |
1984/01/18 | 760 | 760 | 750 | 753 | 360,000 |
1984/01/17 | 765 | 770 | 762 | 762 | 149,000 |
1984/01/13 | 772 | 772 | 760 | 762 | 256,000 |
1984/01/12 | 770 | 780 | 770 | 772 | 214,000 |
1984/01/11 | 782 | 782 | 770 | 770 | 194,000 |
1984/01/10 | 782 | 782 | 765 | 779 | 235,000 |
1984/01/09 | 800 | 800 | 780 | 783 | 196,000 |
1984/01/07 | 800 | 800 | 791 | 799 | 162,000 |
1984/01/06 | 810 | 819 | 790 | 800 | 1,499,000 |
1984/01/05 | 790 | 810 | 790 | 810 | 887,000 |
1984/01/04 | 810 | 810 | 791 | 800 | 246,000 |