日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,110 1,130 1,100 1,130 522,000
1986/12/26 1,150 1,160 1,110 1,110 1,189,000
1986/12/25 1,130 1,180 1,120 1,150 3,502,000
1986/12/24 1,100 1,120 1,090 1,110 1,401,000
1986/12/23 1,110 1,110 1,070 1,080 492,000
1986/12/22 1,100 1,110 1,080 1,110 1,242,000
1986/12/19 1,070 1,090 1,070 1,090 1,430,000
1986/12/18 1,090 1,090 1,060 1,090 1,189,000
1986/12/17 1,080 1,130 1,080 1,090 3,295,000
1986/12/16 1,040 1,090 1,030 1,080 1,363,000
1986/12/15 1,030 1,050 1,030 1,030 361,000
1986/12/12 1,030 1,060 1,020 1,040 861,000
1986/12/11 1,050 1,050 1,020 1,020 464,000
1986/12/10 1,000 1,040 995 1,040 1,829,000
1986/12/09 992 1,010 990 995 341,000
1986/12/08 1,010 1,020 990 1,000 413,000
1986/12/06 990 1,010 980 1,010 386,000
1986/12/05 978 1,010 978 995 313,000
1986/12/04 980 981 978 978 123,000
1986/12/03 970 980 970 975 235,000
1986/12/02 994 994 970 970 246,000
1986/12/01 1,010 1,010 981 985 188,000
1986/11/29 966 1,020 966 1,020 543,000
1986/11/28 950 965 950 965 332,000
1986/11/27 935 950 935 950 113,000
1986/11/26 935 935 925 935 91,000
1986/11/25 922 924 922 924 86,000
1986/11/22 920 923 920 920 53,000
1986/11/21 911 920 911 920 119,000
1986/11/20 920 920 910 914 74,000
1986/11/19 910 911 910 911 244,000
1986/11/18 910 915 910 915 94,000
1986/11/17 905 914 902 912 102,000
1986/11/14 901 903 901 902 146,000
1986/11/13 910 910 906 906 120,000
1986/11/12 902 920 902 910 205,000
1986/11/11 900 901 900 901 57,000
1986/11/10 881 900 880 900 46,000
1986/11/07 900 900 880 881 254,000
1986/11/06 912 916 912 913 26,000
1986/11/05 915 920 915 920 20,000
1986/11/04 920 920 914 914 131,000
1986/11/01 925 940 920 920 9,000
1986/10/31 945 945 935 935 63,000
1986/10/30 949 950 935 935 71,000
1986/10/29 940 949 940 940 101,000
1986/10/28 941 950 941 950 110,000
1986/10/27 930 940 930 940 34,000
1986/10/25 945 945 915 941 112,000
1986/10/24 941 949 935 945 113,000
1986/10/23 909 935 900 935 156,000
1986/10/22 920 921 910 910 89,000
1986/10/21 920 930 911 920 154,000
1986/10/20 930 930 909 930 103,000
1986/10/17 935 935 920 930 114,000
1986/10/16 935 940 925 935 75,000
1986/10/15 960 960 945 945 89,000
1986/10/14 954 968 945 960 223,000
1986/10/13 958 958 945 945 140,000
1986/10/09 938 948 930 948 32,000
1986/10/08 921 930 920 920 71,000
1986/10/07 920 924 913 920 56,000
1986/10/06 915 923 913 914 120,000
1986/10/04 915 920 915 915 67,000
1986/10/03 915 930 915 930 164,000
1986/10/02 920 921 918 918 230,000
1986/10/01 947 949 928 928 162,000
1986/09/30 980 980 956 956 63,000
1986/09/29 976 980 970 980 113,000
1986/09/27 956 970 956 970 59,000
1986/09/26 971 980 950 956 298,000
1986/09/25 985 990 985 986 123,000
1986/09/24 977 1,010 977 1,010 359,000
1986/09/22 951 960 951 955 210,000
1986/09/19 951 955 951 955 75,000
1986/09/18 940 960 940 951 158,000
1986/09/17 945 950 938 940 175,000
1986/09/16 951 966 935 965 85,000
1986/09/12 950 980 950 980 155,000
1986/09/11 990 1,010 986 990 271,000
1986/09/10 981 1,000 981 985 72,000
1986/09/09 971 990 969 980 158,000
1986/09/08 999 999 980 980 56,000
1986/09/06 980 1,000 980 1,000 84,000
1986/09/05 985 1,020 970 1,000 377,000
1986/09/04 959 970 959 970 151,000
1986/09/03 960 961 955 960 89,000
1986/09/02 970 970 965 966 105,000
1986/09/01 979 979 965 969 91,000
1986/08/30 974 989 960 989 185,000
1986/08/29 970 970 955 960 65,000
1986/08/28 955 975 948 960 97,000
1986/08/27 946 965 946 951 195,000
1986/08/26 975 978 950 976 152,000
1986/08/25 970 980 961 978 61,000
1986/08/23 1,000 1,000 980 980 149,000
1986/08/22 950 990 950 980 263,000
1986/08/21 955 970 947 947 198,000
1986/08/20 934 970 932 960 262,000
1986/08/19 950 959 920 930 242,000
1986/08/18 960 960 945 960 114,000
1986/08/15 951 960 951 955 57,000
1986/08/14 960 963 945 950 189,000
1986/08/13 999 999 945 945 141,000
1986/08/12 990 1,000 974 974 214,000
1986/08/11 960 990 960 960 47,000
1986/08/08 950 970 950 970 178,000
1986/08/07 947 956 946 953 45,000
1986/08/06 952 965 946 947 64,000
1986/08/05 960 961 945 945 128,000
1986/08/04 942 950 941 945 27,000
1986/08/02 950 952 940 940 89,000
1986/08/01 970 970 941 950 239,000
1986/07/31 971 975 960 970 293,000
1986/07/30 970 975 968 971 181,000
1986/07/29 970 975 969 970 191,000
1986/07/28 995 995 971 971 61,000
1986/07/26 985 1,010 980 990 123,000
1986/07/25 990 1,000 970 985 163,000
1986/07/24 971 1,040 966 990 229,000
1986/07/23 965 985 963 966 209,000
1986/07/22 985 985 960 962 82,000
1986/07/21 990 990 960 980 311,000
1986/07/19 980 990 970 980 259,000
1986/07/18 1,010 1,010 981 981 1,321,000
1986/07/17 1,010 1,020 1,000 1,020 260,000
1986/07/16 1,000 1,020 999 1,020 457,000
1986/07/15 1,030 1,040 1,000 1,010 297,000
1986/07/14 1,050 1,070 1,040 1,040 206,000
1986/07/11 1,070 1,080 1,020 1,030 376,000
1986/07/10 1,030 1,070 1,020 1,060 362,000
1986/07/09 1,080 1,100 1,020 1,030 702,000
1986/07/08 1,050 1,080 1,020 1,060 382,000
1986/07/07 1,100 1,110 1,060 1,060 510,000
1986/07/05 1,090 1,110 1,090 1,090 507,000
1986/07/04 1,150 1,150 1,100 1,100 1,244,000
1986/07/03 1,080 1,170 1,060 1,160 4,955,000
1986/07/02 1,090 1,100 1,060 1,060 770,000
1986/07/01 1,120 1,120 1,070 1,100 2,559,000
1986/06/30 1,100 1,150 1,090 1,120 4,425,000
1986/06/28 1,040 1,120 1,020 1,110 3,990,000
1986/06/27 1,050 1,070 1,020 1,040 6,010,000
1986/06/26 961 1,010 959 1,010 3,651,000
1986/06/25 940 958 940 951 521,000
1986/06/24 960 965 935 940 736,000
1986/06/23 943 960 934 960 865,000
1986/06/21 930 940 929 933 211,000
1986/06/20 928 935 922 930 340,000
1986/06/19 938 938 921 923 175,000
1986/06/18 920 935 920 928 196,000
1986/06/17 940 940 920 930 515,000
1986/06/16 956 956 931 944 544,000
1986/06/13 942 960 924 950 1,991,000
1986/06/12 932 945 921 922 1,966,000
1986/06/11 900 928 900 925 995,000
1986/06/10 877 895 870 895 242,000
1986/06/09 877 890 877 878 160,000
1986/06/07 876 876 865 876 290,000
1986/06/06 866 880 866 875 166,000
1986/06/05 876 890 871 876 193,000
1986/06/04 883 888 870 885 189,000
1986/06/03 895 895 865 865 161,000
1986/06/02 898 898 880 895 161,000
1986/05/31 873 890 873 885 151,000
1986/05/30 865 870 861 870 567,000
1986/05/29 877 877 862 862 253,000
1986/05/28 880 880 862 875 441,000
1986/05/27 900 900 865 870 56,000
1986/05/26 890 898 881 898 159,000
1986/05/24 858 894 857 894 125,000
1986/05/23 850 860 845 856 100,000
1986/05/22 850 850 830 849 199,000
1986/05/21 855 856 847 854 155,000
1986/05/20 858 860 855 855 94,000
1986/05/19 860 860 856 858 62,000
1986/05/17 855 860 855 860 86,000
1986/05/16 855 860 855 860 254,000
1986/05/15 890 890 875 875 170,000
1986/05/14 879 890 878 885 200,000
1986/05/13 890 890 875 875 220,000
1986/05/12 900 900 890 890 237,000
1986/05/09 890 906 890 890 186,000
1986/05/08 908 908 890 891 227,000
1986/05/07 911 915 910 910 314,000
1986/05/06 910 920 909 916 245,000
1986/05/02 918 927 910 927 380,000
1986/05/01 910 928 908 928 473,000
1986/04/30 917 930 910 919 597,000
1986/04/28 938 940 927 927 320,000
1986/04/26 950 950 930 941 1,242,000
1986/04/25 919 958 919 955 2,674,000
1986/04/24 910 920 895 909 672,000
1986/04/23 910 920 904 910 786,000
1986/04/22 896 950 895 930 2,109,000
1986/04/21 876 904 875 885 1,123,000
1986/04/19 875 876 869 870 231,000
1986/04/18 874 875 874 875 408,000
1986/04/17 876 885 870 872 423,000
1986/04/16 877 880 877 877 463,000
1986/04/15 885 890 876 876 721,000
1986/04/14 880 885 876 881 417,000
1986/04/11 879 880 874 876 230,000
1986/04/10 878 882 873 876 235,000
1986/04/09 880 884 876 878 151,000
1986/04/08 892 900 872 872 254,000
1986/04/07 900 902 890 892 156,000
1986/04/05 890 903 887 902 261,000
1986/04/04 870 912 869 880 821,000
1986/04/03 893 893 871 880 403,000
1986/04/02 881 910 870 896 1,494,000
1986/04/01 880 895 880 880 590,000
1986/03/31 880 904 870 880 400,000
1986/03/29 875 880 860 880 325,000
1986/03/28 920 920 870 870 1,403,000
1986/03/27 890 929 885 900 4,075,000
1986/03/26 855 880 852 870 972,000
1986/03/25 895 908 852 865 2,651,000
1986/03/24 823 900 813 885 5,738,000
1986/03/22 800 813 800 813 1,059,000
1986/03/20 790 800 780 795 285,000
1986/03/19 790 790 765 780 215,000
1986/03/18 780 787 776 787 453,000
1986/03/17 799 800 778 788 301,000
1986/03/15 802 805 795 798 279,000
1986/03/14 805 806 788 800 548,000
1986/03/13 804 808 795 795 1,087,000
1986/03/12 798 818 792 809 2,843,000
1986/03/11 780 784 770 778 854,000
1986/03/10 738 769 738 769 795,000
1986/03/07 750 750 731 735 443,000
1986/03/06 738 750 738 740 76,000
1986/03/05 730 739 730 738 74,000
1986/03/04 746 746 730 740 70,000
1986/03/03 749 749 740 746 289,000
1986/03/01 735 749 735 745 177,000
1986/02/28 750 750 723 725 212,000
1986/02/27 735 750 733 740 60,000
1986/02/26 736 740 732 732 313,000
1986/02/25 739 739 736 736 161,000
1986/02/24 735 739 735 735 133,000
1986/02/22 728 733 728 733 52,000
1986/02/21 738 738 723 723 125,000
1986/02/20 744 744 729 729 169,000
1986/02/19 745 745 743 745 87,000
1986/02/18 752 752 745 745 159,000
1986/02/17 753 753 750 752 183,000
1986/02/15 752 752 751 752 47,000
1986/02/14 760 760 745 751 70,000
1986/02/13 765 765 761 762 74,000
1986/02/12 765 765 755 765 118,000
1986/02/10 765 775 763 767 227,000
1986/02/07 759 765 758 763 126,000
1986/02/06 741 765 741 758 173,000
1986/02/05 749 754 739 739 60,000
1986/02/04 750 750 738 739 88,000
1986/02/03 758 758 748 748 191,000
1986/02/01 740 750 735 748 114,000
1986/01/31 735 740 733 739 271,000
1986/01/30 740 745 735 735 178,000
1986/01/29 745 750 739 741 145,000
1986/01/28 740 755 739 755 145,000
1986/01/27 735 744 730 740 98,000
1986/01/25 748 760 740 745 143,000
1986/01/24 753 764 753 758 85,000
1986/01/23 760 765 750 763 70,000
1986/01/22 760 769 760 760 78,000
1986/01/21 760 770 760 760 50,000
1986/01/20 760 765 760 760 181,000
1986/01/18 763 765 760 762 49,000
1986/01/17 770 770 763 763 160,000
1986/01/16 770 771 760 770 160,000
1986/01/14 775 775 763 765 269,000
1986/01/13 760 779 760 765 429,000
1986/01/10 768 768 759 760 421,000
1986/01/09 769 769 757 768 325,000
1986/01/08 757 775 757 769 462,000
1986/01/07 761 761 755 757 172,000
1986/01/06 765 770 761 761 183,000
1986/01/04 769 780 766 775 91,000

このページの先頭へ