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
1990/12/28 2,300 2,350 2,300 2,350 32,000
1990/12/27 2,300 2,390 2,290 2,300 40,000
1990/12/26 2,330 2,330 2,260 2,260 11,000
1990/12/25 2,370 2,370 2,290 2,350 14,000
1990/12/21 2,390 2,400 2,290 2,290 19,000
1990/12/20 2,400 2,400 2,340 2,400 41,000
1990/12/19 2,420 2,420 2,360 2,420 115,000
1990/12/18 2,420 2,430 2,390 2,420 70,000
1990/12/17 2,330 2,410 2,330 2,390 39,000
1990/12/14 2,180 2,330 2,180 2,330 125,000
1990/12/13 2,200 2,260 2,170 2,260 141,000
1990/12/12 2,270 2,270 2,120 2,120 40,000
1990/12/11 2,190 2,270 2,130 2,250 52,000
1990/12/10 2,200 2,200 2,130 2,190 15,000
1990/12/07 2,220 2,220 2,120 2,200 23,000
1990/12/06 2,200 2,200 2,190 2,190 22,000
1990/12/05 2,220 2,250 2,150 2,200 22,000
1990/12/04 2,240 2,300 2,220 2,300 23,000
1990/12/03 2,310 2,310 2,250 2,260 41,000
1990/11/30 2,250 2,270 2,210 2,260 35,000
1990/11/29 2,240 2,270 2,190 2,270 38,000
1990/11/28 2,290 2,290 2,240 2,290 35,000
1990/11/27 2,260 2,340 2,260 2,330 28,000
1990/11/26 2,390 2,400 2,380 2,380 101,000
1990/11/22 2,350 2,400 2,290 2,400 34,000
1990/11/21 2,310 2,400 2,310 2,370 22,000
1990/11/20 2,390 2,390 2,390 2,390 3,000
1990/11/19 2,400 2,400 2,390 2,400 10,000
1990/11/16 2,360 2,400 2,280 2,400 35,000
1990/11/15 2,390 2,400 2,380 2,400 39,000
1990/11/14 2,400 2,400 2,390 2,400 13,000
1990/11/13 2,440 2,440 2,410 2,410 22,000
1990/11/09 2,330 2,330 2,280 2,280 10,000
1990/11/08 2,380 2,410 2,380 2,410 25,000
1990/11/07 2,310 2,420 2,310 2,420 41,000
1990/11/06 2,420 2,450 2,390 2,430 95,000
1990/11/05 2,390 2,430 2,380 2,430 35,000
1990/11/02 2,430 2,430 2,320 2,400 48,000
1990/11/01 2,370 2,440 2,370 2,440 72,000
1990/10/31 2,460 2,460 2,420 2,450 22,000
1990/10/30 2,410 2,420 2,410 2,420 18,000
1990/10/29 2,410 2,500 2,400 2,430 52,000
1990/10/26 2,400 2,400 2,400 2,400 4,000
1990/10/25 2,400 2,520 2,390 2,480 31,000
1990/10/24 2,350 2,400 2,350 2,400 33,000
1990/10/23 2,380 2,390 2,370 2,390 16,000
1990/10/22 2,410 2,410 2,360 2,400 37,000
1990/10/19 2,430 2,430 2,360 2,400 37,000
1990/10/18 2,450 2,450 2,410 2,440 17,000
1990/10/17 2,480 2,480 2,430 2,460 32,000
1990/10/16 2,500 2,500 2,450 2,480 23,000
1990/10/15 2,450 2,460 2,450 2,460 60,000
1990/10/12 2,470 2,470 2,420 2,470 20,000
1990/10/11 2,520 2,520 2,480 2,510 11,000
1990/10/09 2,560 2,560 2,550 2,550 14,000
1990/10/08 2,470 2,560 2,470 2,520 20,000
1990/10/05 2,450 2,480 2,450 2,470 43,000
1990/10/03 2,440 2,500 2,400 2,500 71,000
1990/10/01 2,380 2,400 2,200 2,200 66,000
1990/09/28 2,460 2,460 2,340 2,430 109,000
1990/09/27 2,500 2,600 2,500 2,590 36,000
1990/09/26 2,560 2,590 2,500 2,500 51,000
1990/09/25 2,550 2,600 2,540 2,600 45,000
1990/09/21 2,560 2,600 2,500 2,600 69,000
1990/09/20 2,600 2,600 2,550 2,600 28,000
1990/09/19 2,620 2,620 2,590 2,600 58,000
1990/09/18 2,600 2,600 2,590 2,600 31,000
1990/09/17 2,620 2,650 2,620 2,640 56,000
1990/09/14 2,630 2,640 2,590 2,640 78,000
1990/09/13 2,640 2,650 2,600 2,640 51,000
1990/09/12 2,610 2,620 2,600 2,600 125,000
1990/09/11 2,650 2,670 2,600 2,600 63,000
1990/09/10 2,600 2,670 2,600 2,650 71,000
1990/09/07 2,600 2,640 2,550 2,600 50,000
1990/09/06 2,640 2,650 2,600 2,640 31,000
1990/09/05 2,610 2,700 2,580 2,650 136,000
1990/09/04 2,600 2,650 2,600 2,650 21,000
1990/09/03 2,700 2,710 2,650 2,650 129,000
1990/08/31 2,700 2,760 2,690 2,700 122,000
1990/08/30 2,650 2,650 2,600 2,640 48,000
1990/08/29 2,640 2,650 2,590 2,650 51,000
1990/08/28 2,650 2,660 2,620 2,640 72,000
1990/08/27 2,500 2,650 2,500 2,650 45,000
1990/08/24 2,500 2,600 2,500 2,580 112,000
1990/08/23 2,600 2,630 2,500 2,500 59,000
1990/08/22 2,700 2,700 2,630 2,630 52,000
1990/08/21 2,760 2,780 2,700 2,700 19,000
1990/08/20 2,750 2,790 2,750 2,750 20,000
1990/08/17 2,760 2,800 2,750 2,790 18,000
1990/08/16 2,700 2,800 2,700 2,800 23,000
1990/08/15 2,670 2,820 2,670 2,820 36,000
1990/08/14 2,630 2,690 2,600 2,630 34,000
1990/08/13 2,640 2,710 2,640 2,710 28,000
1990/08/10 2,680 2,800 2,680 2,800 43,000
1990/08/09 2,790 2,790 2,710 2,730 11,000
1990/08/08 2,740 2,790 2,740 2,790 14,000
1990/08/07 2,730 2,820 2,730 2,820 28,000
1990/08/06 2,780 2,780 2,750 2,750 42,000
1990/08/03 2,820 2,830 2,820 2,820 37,000
1990/08/02 2,810 2,820 2,780 2,820 53,000
1990/08/01 2,820 2,820 2,790 2,810 50,000
1990/07/31 2,820 2,820 2,750 2,790 23,000
1990/07/30 2,800 2,800 2,750 2,800 26,000
1990/07/27 2,750 2,820 2,700 2,820 53,000
1990/07/26 2,800 2,830 2,750 2,750 100,000
1990/07/25 2,800 2,800 2,780 2,800 60,000
1990/07/24 2,800 2,900 2,800 2,800 37,000
1990/07/23 2,850 2,850 2,770 2,820 35,000
1990/07/20 2,840 2,880 2,840 2,850 55,000
1990/07/19 2,900 2,900 2,880 2,880 49,000
1990/07/18 2,900 2,900 2,850 2,900 57,000
1990/07/17 2,890 2,900 2,890 2,900 37,000
1990/07/16 2,860 2,900 2,850 2,890 26,000
1990/07/13 2,900 2,900 2,850 2,860 34,000
1990/07/12 2,900 2,900 2,880 2,880 35,000
1990/07/11 2,890 2,900 2,870 2,900 43,000
1990/07/10 2,900 2,910 2,900 2,900 102,000
1990/07/09 2,940 2,940 2,910 2,910 18,000
1990/07/06 2,850 2,940 2,850 2,940 190,000
1990/07/05 2,900 2,930 2,900 2,900 83,000
1990/07/04 2,900 2,950 2,900 2,900 55,000
1990/07/03 2,910 2,930 2,900 2,900 95,000
1990/07/02 2,970 2,970 2,900 2,940 86,000
1990/06/29 2,930 2,970 2,900 2,970 45,000
1990/06/28 2,940 2,940 2,900 2,900 15,000
1990/06/27 2,900 2,950 2,900 2,950 196,000
1990/06/26 2,920 2,920 2,900 2,900 70,000
1990/06/25 2,900 2,920 2,900 2,920 51,000
1990/06/22 2,940 2,980 2,930 2,930 135,000
1990/06/21 2,980 3,050 2,940 3,020 90,000
1990/06/20 3,070 3,070 2,940 2,940 48,000
1990/06/19 3,050 3,070 3,000 3,070 71,000
1990/06/18 3,080 3,080 3,060 3,060 35,000
1990/06/15 3,100 3,100 3,070 3,080 105,000
1990/06/14 3,090 3,100 3,080 3,100 27,000
1990/06/13 3,060 3,100 3,060 3,080 85,000
1990/06/12 3,080 3,110 3,080 3,080 66,000
1990/06/11 3,080 3,100 3,080 3,100 36,000
1990/06/08 3,190 3,190 3,100 3,100 69,000
1990/06/07 3,090 3,190 3,080 3,190 243,000
1990/06/06 3,080 3,090 3,080 3,090 82,000
1990/06/05 3,090 3,100 3,080 3,100 87,000
1990/06/04 3,090 3,100 3,070 3,070 87,000
1990/06/01 3,000 3,090 3,000 3,090 161,000
1990/05/31 3,090 3,090 3,050 3,050 22,000
1990/05/30 3,040 3,090 3,020 3,090 39,000
1990/05/29 3,050 3,080 3,000 3,080 59,000
1990/05/28 3,100 3,100 3,040 3,100 28,000
1990/05/25 3,050 3,100 3,040 3,100 44,000
1990/05/24 3,100 3,100 3,090 3,090 66,000
1990/05/23 3,110 3,110 3,090 3,100 132,000
1990/05/22 3,100 3,150 3,100 3,100 53,000
1990/05/21 3,100 3,140 3,100 3,110 31,000
1990/05/18 3,190 3,190 3,100 3,100 73,000
1990/05/17 3,150 3,190 3,150 3,150 106,000
1990/05/16 3,050 3,200 3,030 3,200 141,000
1990/05/15 2,930 3,080 2,900 3,080 82,000
1990/05/14 2,880 2,950 2,870 2,900 45,000
1990/05/11 2,820 2,860 2,800 2,860 67,000
1990/05/10 2,860 2,860 2,710 2,840 126,000
1990/05/09 2,790 2,850 2,790 2,850 88,000
1990/05/08 2,710 2,800 2,710 2,790 67,000
1990/05/07 2,750 2,750 2,700 2,710 119,000
1990/05/02 2,700 2,740 2,680 2,700 60,000
1990/05/01 2,650 2,660 2,650 2,660 6,000
1990/04/27 2,630 2,700 2,600 2,700 100,000
1990/04/26 2,600 2,650 2,590 2,590 216,000
1990/04/25 2,600 2,640 2,600 2,640 50,000
1990/04/24 2,600 2,640 2,600 2,640 98,000
1990/04/23 2,610 2,670 2,610 2,640 79,000
1990/04/20 2,600 2,650 2,600 2,650 24,000
1990/04/19 2,500 2,680 2,500 2,640 43,000
1990/04/18 2,500 2,550 2,500 2,500 52,000
1990/04/17 2,430 2,500 2,430 2,500 48,000
1990/04/16 2,500 2,500 2,460 2,470 36,000
1990/04/13 2,560 2,600 2,560 2,600 25,000
1990/04/12 2,560 2,680 2,560 2,600 39,000
1990/04/11 2,600 2,600 2,500 2,600 64,000
1990/04/10 2,530 2,650 2,530 2,650 12,000
1990/04/09 2,480 2,570 2,470 2,530 73,000
1990/04/06 2,500 2,500 2,450 2,480 97,000
1990/04/05 2,420 2,500 2,290 2,500 311,000
1990/04/04 2,460 2,520 2,460 2,460 205,000
1990/04/03 2,450 2,520 2,430 2,500 332,000
1990/04/02 2,490 2,550 2,450 2,450 64,000
1990/03/30 2,690 2,690 2,590 2,690 62,000
1990/03/29 2,700 2,720 2,680 2,720 18,000
1990/03/28 2,700 2,780 2,700 2,760 52,000
1990/03/27 2,620 2,770 2,620 2,770 53,000
1990/03/26 2,650 2,650 2,610 2,620 60,000
1990/03/23 2,680 2,710 2,590 2,650 111,000
1990/03/22 2,800 2,800 2,720 2,720 126,000
1990/03/20 3,000 3,000 2,900 2,920 140,000
1990/03/19 3,050 3,060 2,960 3,020 240,000
1990/03/16 3,050 3,080 3,050 3,070 128,000
1990/03/15 3,050 3,110 3,050 3,100 425,000
1990/03/14 3,080 3,150 3,070 3,070 121,000
1990/03/13 3,100 3,100 3,060 3,090 187,000
1990/03/12 3,200 3,200 3,080 3,130 127,000
1990/03/09 3,100 3,170 3,100 3,170 82,000
1990/03/08 3,200 3,200 3,150 3,200 90,000
1990/03/07 3,150 3,160 3,080 3,150 125,000
1990/03/06 3,280 3,280 3,080 3,080 73,000
1990/03/05 3,180 3,260 3,180 3,240 88,000
1990/03/02 3,100 3,180 3,100 3,150 159,000
1990/03/01 3,200 3,200 3,180 3,180 122,000
1990/02/28 3,110 3,210 3,110 3,200 75,000
1990/02/27 3,190 3,210 3,080 3,210 188,000
1990/02/26 3,150 3,190 3,080 3,160 130,000
1990/02/23 3,250 3,250 3,200 3,210 68,000
1990/02/22 3,240 3,260 3,140 3,250 158,000
1990/02/21 3,330 3,330 3,230 3,260 72,000
1990/02/20 3,370 3,370 3,340 3,350 27,000
1990/02/19 3,380 3,390 3,370 3,370 63,000
1990/02/16 3,360 3,440 3,360 3,370 891,000
1990/02/15 3,360 3,360 3,310 3,310 257,000
1990/02/14 3,300 3,330 3,280 3,310 275,000
1990/02/13 3,250 3,280 3,230 3,270 153,000
1990/02/09 3,300 3,310 3,220 3,230 145,000
1990/02/08 3,260 3,400 3,260 3,300 602,000
1990/02/07 3,260 3,260 3,220 3,260 228,000
1990/02/06 3,220 3,240 3,210 3,220 243,000
1990/02/05 3,210 3,240 3,210 3,220 211,000
1990/02/02 3,180 3,250 3,180 3,210 142,000
1990/02/01 3,170 3,190 3,170 3,190 252,000
1990/01/31 3,180 3,190 3,170 3,170 85,000
1990/01/30 3,180 3,190 3,150 3,160 43,000
1990/01/29 3,180 3,200 3,170 3,180 84,000
1990/01/26 3,150 3,180 3,150 3,180 166,000
1990/01/25 3,160 3,170 3,150 3,150 65,000
1990/01/24 3,160 3,180 3,150 3,160 146,000
1990/01/23 3,150 3,180 3,150 3,180 100,000
1990/01/22 3,200 3,200 3,150 3,190 66,000
1990/01/19 3,150 3,170 3,150 3,150 189,000
1990/01/18 3,180 3,190 3,150 3,170 107,000
1990/01/17 3,160 3,170 3,150 3,160 133,000
1990/01/16 3,190 3,200 3,150 3,150 135,000
1990/01/12 3,210 3,250 3,190 3,200 217,000
1990/01/11 3,150 3,210 3,150 3,210 246,000
1990/01/10 3,160 3,190 3,150 3,170 78,000
1990/01/09 3,200 3,200 3,150 3,160 99,000
1990/01/08 3,200 3,200 3,170 3,200 52,000
1990/01/05 3,150 3,200 3,150 3,170 117,000
1990/01/04 3,200 3,220 3,150 3,150 87,000

このページの先頭へ