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 |
---|---|---|---|---|---|
1985/12/28 | 768 | 780 | 765 | 779 | 301,000 |
1985/12/27 | 776 | 784 | 770 | 778 | 144,000 |
1985/12/26 | 787 | 790 | 775 | 776 | 638,000 |
1985/12/25 | 763 | 788 | 760 | 784 | 264,000 |
1985/12/24 | 769 | 770 | 761 | 770 | 151,000 |
1985/12/23 | 790 | 790 | 770 | 777 | 170,000 |
1985/12/21 | 791 | 791 | 776 | 785 | 186,000 |
1985/12/20 | 800 | 800 | 777 | 795 | 933,000 |
1985/12/19 | 808 | 810 | 793 | 796 | 1,627,000 |
1985/12/18 | 796 | 808 | 790 | 799 | 3,617,000 |
1985/12/17 | 782 | 795 | 778 | 788 | 1,645,000 |
1985/12/16 | 786 | 788 | 772 | 783 | 704,000 |
1985/12/13 | 765 | 786 | 763 | 776 | 1,373,000 |
1985/12/12 | 769 | 770 | 753 | 765 | 361,000 |
1985/12/11 | 775 | 775 | 765 | 766 | 425,000 |
1985/12/10 | 773 | 774 | 762 | 770 | 713,000 |
1985/12/09 | 754 | 775 | 753 | 767 | 957,000 |
1985/12/07 | 763 | 763 | 750 | 750 | 475,000 |
1985/12/06 | 761 | 772 | 759 | 760 | 2,036,000 |
1985/12/05 | 733 | 755 | 733 | 751 | 1,416,000 |
1985/12/04 | 734 | 735 | 725 | 728 | 421,000 |
1985/12/03 | 710 | 734 | 710 | 734 | 242,000 |
1985/12/02 | 715 | 723 | 715 | 720 | 79,000 |
1985/11/30 | 709 | 724 | 703 | 724 | 43,000 |
1985/11/29 | 710 | 710 | 700 | 709 | 208,000 |
1985/11/28 | 713 | 724 | 706 | 709 | 75,000 |
1985/11/27 | 711 | 716 | 706 | 706 | 86,000 |
1985/11/26 | 729 | 730 | 725 | 725 | 82,000 |
1985/11/25 | 736 | 738 | 720 | 734 | 212,000 |
1985/11/22 | 720 | 740 | 712 | 731 | 297,000 |
1985/11/21 | 720 | 724 | 710 | 720 | 103,000 |
1985/11/20 | 712 | 725 | 710 | 720 | 132,000 |
1985/11/19 | 725 | 725 | 702 | 702 | 123,000 |
1985/11/18 | 719 | 729 | 715 | 720 | 194,000 |
1985/11/16 | 710 | 720 | 710 | 720 | 90,000 |
1985/11/15 | 710 | 715 | 700 | 714 | 64,000 |
1985/11/14 | 706 | 706 | 698 | 698 | 35,000 |
1985/11/13 | 708 | 712 | 707 | 712 | 77,000 |
1985/11/12 | 715 | 718 | 707 | 713 | 88,000 |
1985/11/11 | 725 | 725 | 715 | 715 | 35,000 |
1985/11/08 | 719 | 719 | 711 | 719 | 229,000 |
1985/11/07 | 705 | 705 | 700 | 705 | 59,000 |
1985/11/06 | 708 | 708 | 697 | 705 | 109,000 |
1985/11/05 | 714 | 714 | 705 | 705 | 73,000 |
1985/11/02 | 710 | 715 | 708 | 708 | 35,000 |
1985/11/01 | 735 | 735 | 700 | 715 | 274,000 |
1985/10/31 | 738 | 745 | 728 | 734 | 863,000 |
1985/10/30 | 709 | 737 | 708 | 735 | 1,080,000 |
1985/10/29 | 718 | 719 | 708 | 708 | 289,000 |
1985/10/28 | 696 | 718 | 696 | 708 | 146,000 |
1985/10/26 | 700 | 700 | 691 | 700 | 136,000 |
1985/10/25 | 691 | 705 | 691 | 702 | 526,000 |
1985/10/24 | 688 | 690 | 680 | 686 | 365,000 |
1985/10/23 | 687 | 691 | 687 | 688 | 70,000 |
1985/10/22 | 687 | 691 | 687 | 690 | 92,000 |
1985/10/21 | 686 | 687 | 686 | 687 | 15,000 |
1985/10/19 | 695 | 699 | 685 | 685 | 81,000 |
1985/10/18 | 698 | 699 | 683 | 692 | 212,000 |
1985/10/17 | 692 | 700 | 692 | 699 | 268,000 |
1985/10/16 | 687 | 690 | 680 | 690 | 154,000 |
1985/10/15 | 685 | 688 | 685 | 687 | 138,000 |
1985/10/14 | 686 | 697 | 686 | 690 | 58,000 |
1985/10/11 | 680 | 690 | 676 | 685 | 183,000 |
1985/10/09 | 676 | 680 | 676 | 680 | 66,000 |
1985/10/08 | 681 | 686 | 673 | 678 | 46,000 |
1985/10/07 | 675 | 680 | 671 | 680 | 20,000 |
1985/10/05 | 689 | 689 | 678 | 685 | 18,000 |
1985/10/04 | 665 | 675 | 665 | 675 | 132,000 |
1985/10/03 | 668 | 668 | 665 | 668 | 116,000 |
1985/10/02 | 670 | 670 | 665 | 670 | 88,000 |
1985/10/01 | 670 | 675 | 660 | 670 | 126,000 |
1985/09/30 | 670 | 675 | 670 | 670 | 48,000 |
1985/09/28 | 670 | 675 | 670 | 670 | 24,000 |
1985/09/27 | 681 | 681 | 670 | 670 | 114,000 |
1985/09/26 | 692 | 692 | 686 | 689 | 60,000 |
1985/09/25 | 695 | 700 | 690 | 700 | 236,000 |
1985/09/24 | 687 | 697 | 687 | 690 | 49,000 |
1985/09/21 | 683 | 692 | 683 | 684 | 65,000 |
1985/09/20 | 700 | 700 | 680 | 692 | 69,000 |
1985/09/19 | 682 | 705 | 680 | 700 | 253,000 |
1985/09/18 | 679 | 690 | 679 | 680 | 255,000 |
1985/09/17 | 676 | 680 | 670 | 680 | 75,000 |
1985/09/13 | 675 | 675 | 670 | 670 | 89,000 |
1985/09/12 | 679 | 680 | 670 | 680 | 33,000 |
1985/09/11 | 680 | 680 | 670 | 679 | 71,000 |
1985/09/10 | 670 | 672 | 668 | 670 | 30,000 |
1985/09/09 | 661 | 680 | 661 | 680 | 20,000 |
1985/09/07 | 660 | 664 | 658 | 659 | 109,000 |
1985/09/06 | 666 | 667 | 658 | 658 | 83,000 |
1985/09/05 | 667 | 675 | 666 | 666 | 33,000 |
1985/09/04 | 672 | 672 | 667 | 667 | 25,000 |
1985/09/03 | 675 | 675 | 675 | 675 | 44,000 |
1985/09/02 | 671 | 675 | 666 | 675 | 56,000 |
1985/08/31 | 663 | 669 | 663 | 666 | 59,000 |
1985/08/30 | 665 | 679 | 665 | 670 | 50,000 |
1985/08/29 | 680 | 680 | 675 | 675 | 18,000 |
1985/08/28 | 665 | 668 | 662 | 662 | 159,000 |
1985/08/27 | 668 | 668 | 661 | 665 | 129,000 |
1985/08/26 | 671 | 679 | 670 | 670 | 48,000 |
1985/08/24 | 680 | 680 | 670 | 670 | 26,000 |
1985/08/23 | 680 | 685 | 671 | 671 | 62,000 |
1985/08/22 | 671 | 685 | 671 | 684 | 30,000 |
1985/08/21 | 688 | 690 | 675 | 680 | 20,000 |
1985/08/20 | 693 | 693 | 685 | 685 | 45,000 |
1985/08/19 | 681 | 690 | 681 | 685 | 13,000 |
1985/08/17 | 681 | 691 | 681 | 691 | 40,000 |
1985/08/16 | 680 | 705 | 680 | 700 | 113,000 |
1985/08/15 | 665 | 679 | 663 | 679 | 110,000 |
1985/08/14 | 665 | 665 | 660 | 665 | 88,000 |
1985/08/13 | 667 | 670 | 665 | 665 | 38,000 |
1985/08/12 | 670 | 670 | 665 | 667 | 19,000 |
1985/08/09 | 675 | 675 | 660 | 666 | 41,000 |
1985/08/08 | 660 | 680 | 660 | 665 | 173,000 |
1985/08/07 | 670 | 671 | 658 | 660 | 291,000 |
1985/08/06 | 666 | 667 | 658 | 666 | 87,000 |
1985/08/05 | 684 | 684 | 665 | 665 | 70,000 |
1985/08/03 | 680 | 691 | 670 | 670 | 11,000 |
1985/08/02 | 661 | 672 | 661 | 670 | 105,000 |
1985/08/01 | 668 | 671 | 660 | 660 | 90,000 |
1985/07/31 | 665 | 665 | 656 | 658 | 101,000 |
1985/07/30 | 671 | 671 | 650 | 661 | 257,000 |
1985/07/29 | 676 | 685 | 661 | 665 | 460,000 |
1985/07/27 | 685 | 690 | 685 | 686 | 28,000 |
1985/07/26 | 685 | 685 | 670 | 680 | 64,000 |
1985/07/25 | 700 | 700 | 681 | 685 | 266,000 |
1985/07/24 | 703 | 707 | 690 | 700 | 122,000 |
1985/07/23 | 710 | 710 | 697 | 700 | 65,000 |
1985/07/22 | 698 | 702 | 698 | 700 | 80,000 |
1985/07/20 | 715 | 715 | 708 | 708 | 55,000 |
1985/07/19 | 714 | 715 | 710 | 711 | 93,000 |
1985/07/18 | 725 | 725 | 716 | 725 | 59,000 |
1985/07/17 | 715 | 725 | 706 | 725 | 387,000 |
1985/07/16 | 716 | 717 | 710 | 710 | 162,000 |
1985/07/15 | 713 | 715 | 701 | 715 | 88,000 |
1985/07/12 | 730 | 738 | 715 | 738 | 152,000 |
1985/07/11 | 745 | 747 | 709 | 713 | 331,000 |
1985/07/10 | 760 | 764 | 735 | 741 | 605,000 |
1985/07/09 | 760 | 767 | 752 | 752 | 332,000 |
1985/07/08 | 771 | 773 | 766 | 769 | 644,000 |
1985/07/06 | 773 | 775 | 769 | 770 | 417,000 |
1985/07/05 | 774 | 778 | 767 | 775 | 1,602,000 |
1985/07/04 | 780 | 783 | 755 | 765 | 1,711,000 |
1985/07/03 | 750 | 779 | 746 | 777 | 2,494,000 |
1985/07/02 | 740 | 760 | 738 | 750 | 1,176,000 |
1985/07/01 | 734 | 741 | 730 | 730 | 300,000 |
1985/06/29 | 741 | 741 | 725 | 725 | 86,000 |
1985/06/28 | 720 | 742 | 720 | 731 | 502,000 |
1985/06/27 | 744 | 748 | 717 | 717 | 442,000 |
1985/06/26 | 745 | 762 | 740 | 745 | 2,399,000 |
1985/06/25 | 748 | 749 | 731 | 740 | 624,000 |
1985/06/24 | 755 | 755 | 739 | 739 | 765,000 |
1985/06/22 | 740 | 754 | 735 | 750 | 888,000 |
1985/06/21 | 742 | 742 | 725 | 730 | 1,026,000 |
1985/06/20 | 757 | 760 | 735 | 743 | 4,176,000 |
1985/06/19 | 712 | 748 | 712 | 748 | 4,411,000 |
1985/06/18 | 685 | 710 | 680 | 707 | 1,036,000 |
1985/06/17 | 680 | 684 | 675 | 681 | 199,000 |
1985/06/15 | 685 | 685 | 670 | 670 | 125,000 |
1985/06/14 | 660 | 684 | 660 | 677 | 319,000 |
1985/06/13 | 653 | 667 | 653 | 667 | 136,000 |
1985/06/12 | 653 | 660 | 650 | 653 | 126,000 |
1985/06/11 | 650 | 660 | 650 | 653 | 80,000 |
1985/06/10 | 645 | 660 | 645 | 660 | 72,000 |
1985/06/07 | 649 | 655 | 648 | 653 | 54,000 |
1985/06/06 | 656 | 656 | 643 | 643 | 165,000 |
1985/06/05 | 645 | 655 | 645 | 655 | 40,000 |
1985/06/04 | 655 | 655 | 640 | 643 | 55,000 |
1985/06/03 | 660 | 660 | 645 | 645 | 116,000 |
1985/06/01 | 656 | 656 | 651 | 656 | 78,000 |
1985/05/31 | 660 | 660 | 655 | 660 | 143,000 |
1985/05/30 | 664 | 664 | 658 | 661 | 102,000 |
1985/05/29 | 658 | 665 | 658 | 665 | 193,000 |
1985/05/28 | 658 | 665 | 655 | 658 | 320,000 |
1985/05/27 | 662 | 663 | 658 | 658 | 73,000 |
1985/05/25 | 658 | 660 | 658 | 660 | 41,000 |
1985/05/24 | 660 | 666 | 655 | 657 | 153,000 |
1985/05/23 | 661 | 661 | 656 | 657 | 82,000 |
1985/05/22 | 675 | 675 | 656 | 660 | 68,000 |
1985/05/21 | 650 | 674 | 650 | 674 | 57,000 |
1985/05/20 | 652 | 652 | 649 | 649 | 83,000 |
1985/05/18 | 652 | 655 | 649 | 649 | 196,000 |
1985/05/17 | 652 | 658 | 650 | 650 | 104,000 |
1985/05/16 | 660 | 660 | 651 | 660 | 48,000 |
1985/05/15 | 666 | 667 | 662 | 662 | 245,000 |
1985/05/14 | 666 | 668 | 666 | 666 | 51,000 |
1985/05/13 | 671 | 671 | 665 | 665 | 14,000 |
1985/05/10 | 670 | 670 | 662 | 665 | 43,000 |
1985/05/09 | 660 | 665 | 660 | 660 | 137,000 |
1985/05/08 | 680 | 680 | 671 | 671 | 73,000 |
1985/05/07 | 676 | 680 | 675 | 676 | 111,000 |
1985/05/04 | 680 | 680 | 675 | 675 | 61,000 |
1985/05/02 | 680 | 680 | 670 | 679 | 77,000 |
1985/05/01 | 660 | 670 | 660 | 670 | 102,000 |
1985/04/30 | 668 | 669 | 660 | 661 | 36,000 |
1985/04/27 | 670 | 670 | 665 | 670 | 16,000 |
1985/04/26 | 678 | 680 | 660 | 660 | 80,000 |
1985/04/25 | 659 | 668 | 656 | 668 | 48,000 |
1985/04/24 | 655 | 660 | 650 | 660 | 71,000 |
1985/04/23 | 650 | 650 | 646 | 646 | 28,000 |
1985/04/22 | 660 | 660 | 650 | 650 | 33,000 |
1985/04/20 | 641 | 660 | 641 | 645 | 97,000 |
1985/04/19 | 641 | 643 | 640 | 640 | 162,000 |
1985/04/18 | 650 | 650 | 645 | 646 | 57,000 |
1985/04/17 | 645 | 651 | 640 | 651 | 81,000 |
1985/04/16 | 655 | 660 | 642 | 642 | 121,000 |
1985/04/15 | 674 | 674 | 660 | 660 | 136,000 |
1985/04/12 | 680 | 680 | 672 | 672 | 60,000 |
1985/04/11 | 685 | 685 | 678 | 679 | 49,000 |
1985/04/10 | 691 | 694 | 680 | 681 | 94,000 |
1985/04/09 | 700 | 700 | 691 | 695 | 96,000 |
1985/04/08 | 704 | 705 | 690 | 700 | 92,000 |
1985/04/06 | 697 | 697 | 685 | 689 | 138,000 |
1985/04/05 | 706 | 714 | 697 | 697 | 591,000 |
1985/04/04 | 697 | 715 | 692 | 706 | 1,610,000 |
1985/04/03 | 685 | 695 | 685 | 692 | 458,000 |
1985/04/02 | 694 | 694 | 675 | 675 | 131,000 |
1985/04/01 | 675 | 700 | 675 | 694 | 334,000 |
1985/03/30 | 674 | 682 | 672 | 681 | 36,000 |
1985/03/29 | 673 | 675 | 667 | 673 | 42,000 |
1985/03/28 | 686 | 686 | 670 | 675 | 218,000 |
1985/03/27 | 677 | 677 | 672 | 676 | 93,000 |
1985/03/26 | 689 | 692 | 671 | 672 | 81,000 |
1985/03/25 | 694 | 694 | 688 | 692 | 123,000 |
1985/03/23 | 687 | 696 | 687 | 694 | 184,000 |
1985/03/22 | 688 | 688 | 682 | 687 | 111,000 |
1985/03/20 | 680 | 686 | 670 | 671 | 511,000 |
1985/03/19 | 672 | 675 | 670 | 670 | 38,000 |
1985/03/18 | 668 | 672 | 663 | 672 | 167,000 |
1985/03/16 | 669 | 670 | 666 | 666 | 80,000 |
1985/03/15 | 672 | 675 | 668 | 670 | 221,000 |
1985/03/14 | 666 | 666 | 665 | 666 | 75,000 |
1985/03/13 | 674 | 675 | 660 | 661 | 155,000 |
1985/03/12 | 674 | 675 | 672 | 672 | 227,000 |
1985/03/11 | 672 | 672 | 671 | 671 | 55,000 |
1985/03/08 | 672 | 673 | 667 | 667 | 101,000 |
1985/03/07 | 675 | 680 | 675 | 676 | 130,000 |
1985/03/06 | 675 | 678 | 669 | 669 | 255,000 |
1985/03/05 | 674 | 677 | 674 | 674 | 79,000 |
1985/03/04 | 661 | 680 | 661 | 680 | 76,000 |
1985/03/02 | 656 | 660 | 655 | 660 | 83,000 |
1985/03/01 | 660 | 660 | 655 | 656 | 101,000 |
1985/02/28 | 664 | 664 | 650 | 650 | 294,000 |
1985/02/27 | 666 | 667 | 665 | 667 | 39,000 |
1985/02/26 | 672 | 672 | 664 | 666 | 169,000 |
1985/02/25 | 666 | 670 | 661 | 664 | 57,000 |
1985/02/23 | 672 | 672 | 669 | 669 | 32,000 |
1985/02/22 | 680 | 681 | 672 | 675 | 104,000 |
1985/02/21 | 680 | 694 | 675 | 675 | 166,000 |
1985/02/20 | 668 | 677 | 668 | 670 | 105,000 |
1985/02/19 | 661 | 666 | 660 | 666 | 121,000 |
1985/02/18 | 652 | 661 | 652 | 661 | 92,000 |
1985/02/16 | 662 | 662 | 652 | 660 | 85,000 |
1985/02/15 | 650 | 665 | 650 | 657 | 114,000 |
1985/02/14 | 648 | 650 | 645 | 645 | 60,000 |
1985/02/13 | 643 | 650 | 643 | 646 | 52,000 |
1985/02/12 | 647 | 649 | 640 | 642 | 43,000 |
1985/02/08 | 636 | 649 | 636 | 649 | 71,000 |
1985/02/07 | 632 | 639 | 632 | 639 | 61,000 |
1985/02/06 | 637 | 640 | 632 | 638 | 343,000 |
1985/02/05 | 640 | 640 | 638 | 640 | 290,000 |
1985/02/04 | 652 | 655 | 641 | 641 | 343,000 |
1985/02/02 | 651 | 651 | 651 | 651 | 51,000 |
1985/02/01 | 655 | 660 | 652 | 655 | 62,000 |
1985/01/31 | 655 | 664 | 653 | 655 | 114,000 |
1985/01/30 | 660 | 664 | 652 | 652 | 146,000 |
1985/01/29 | 650 | 658 | 647 | 650 | 242,000 |
1985/01/28 | 654 | 658 | 650 | 658 | 111,000 |
1985/01/26 | 654 | 657 | 653 | 657 | 47,000 |
1985/01/25 | 657 | 658 | 653 | 653 | 335,000 |
1985/01/24 | 661 | 665 | 659 | 659 | 67,000 |
1985/01/23 | 673 | 673 | 656 | 656 | 140,000 |
1985/01/22 | 663 | 666 | 660 | 663 | 189,000 |
1985/01/21 | 664 | 664 | 657 | 657 | 80,000 |
1985/01/19 | 659 | 659 | 655 | 655 | 65,000 |
1985/01/18 | 661 | 664 | 650 | 650 | 305,000 |
1985/01/17 | 665 | 665 | 660 | 665 | 143,000 |
1985/01/16 | 660 | 670 | 660 | 660 | 144,000 |
1985/01/14 | 667 | 667 | 655 | 655 | 85,000 |
1985/01/11 | 665 | 673 | 665 | 667 | 97,000 |
1985/01/10 | 675 | 675 | 662 | 662 | 70,000 |
1985/01/09 | 652 | 665 | 652 | 665 | 156,000 |
1985/01/08 | 648 | 650 | 648 | 650 | 383,000 |
1985/01/07 | 660 | 660 | 646 | 647 | 372,000 |
1985/01/05 | 651 | 660 | 651 | 660 | 65,000 |
1985/01/04 | 665 | 665 | 650 | 660 | 86,000 |