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
1991/12/26 2,200 2,200 2,190 2,200 18,000
1991/12/25 2,160 2,160 2,110 2,160 19,000
1991/12/24 2,230 2,230 2,150 2,180 21,000
1991/12/20 2,190 2,190 2,150 2,190 29,000
1991/12/19 2,160 2,180 2,150 2,150 210,000
1991/12/18 2,120 2,240 2,120 2,240 82,000
1991/12/17 2,160 2,180 2,100 2,180 26,000
1991/12/16 2,220 2,250 2,150 2,160 1,519,000
1991/12/13 2,210 2,240 2,210 2,220 97,000
1991/12/12 2,160 2,200 2,130 2,130 7,000
1991/12/11 2,130 2,230 2,100 2,230 71,000
1991/12/10 2,190 2,210 2,130 2,200 35,000
1991/12/09 2,140 2,200 2,140 2,200 24,000
1991/12/06 2,140 2,180 2,100 2,170 25,000
1991/12/05 2,210 2,210 2,070 2,190 49,000
1991/12/04 2,230 2,240 2,130 2,170 79,000
1991/12/03 2,190 2,290 2,150 2,260 103,000
1991/12/02 2,220 2,220 2,100 2,200 72,000
1991/11/29 2,180 2,240 2,180 2,240 52,000
1991/11/28 2,150 2,180 2,150 2,180 31,000
1991/11/27 2,150 2,150 2,120 2,150 35,000
1991/11/26 2,130 2,150 2,120 2,150 21,000
1991/11/25 2,100 2,140 2,100 2,140 14,000
1991/11/22 2,100 2,150 2,090 2,150 70,000
1991/11/21 2,170 2,170 2,100 2,100 38,000
1991/11/20 2,150 2,170 2,120 2,170 82,000
1991/11/19 2,150 2,190 2,140 2,180 24,000
1991/11/18 2,240 2,240 2,140 2,140 29,000
1991/11/15 2,260 2,260 2,220 2,260 63,000
1991/11/14 2,260 2,270 2,230 2,270 16,000
1991/11/13 2,270 2,270 2,230 2,270 14,000
1991/11/12 2,250 2,280 2,250 2,280 9,000
1991/11/11 2,210 2,250 2,210 2,250 13,000
1991/11/08 2,280 2,280 2,210 2,250 54,000
1991/11/07 2,240 2,290 2,210 2,280 49,000
1991/11/06 2,300 2,300 2,200 2,200 63,000
1991/11/05 2,330 2,330 2,290 2,300 57,000
1991/11/01 2,230 2,330 2,230 2,330 27,000
1991/10/31 2,260 2,290 2,210 2,210 10,000
1991/10/30 2,300 2,300 2,200 2,220 18,000
1991/10/29 2,290 2,290 2,280 2,280 11,000
1991/10/28 2,300 2,330 2,290 2,290 13,000
1991/10/25 2,300 2,300 2,290 2,300 83,000
1991/10/24 2,320 2,330 2,260 2,330 23,000
1991/10/23 2,300 2,350 2,260 2,350 21,000
1991/10/22 2,330 2,330 2,250 2,300 26,000
1991/10/21 2,300 2,300 2,300 2,300 12,000
1991/10/18 2,260 2,300 2,260 2,300 42,000
1991/10/17 2,240 2,290 2,240 2,290 26,000
1991/10/16 2,240 2,250 2,220 2,220 10,000
1991/10/15 2,280 2,280 2,200 2,250 10,000
1991/10/14 2,170 2,220 2,160 2,200 20,000
1991/10/11 2,250 2,250 2,230 2,230 37,000
1991/10/09 2,240 2,260 2,200 2,250 22,000
1991/10/08 2,290 2,290 2,160 2,160 26,000
1991/10/07 2,260 2,300 2,260 2,290 65,000
1991/10/04 2,260 2,300 2,230 2,300 31,000
1991/10/03 2,240 2,240 2,200 2,220 36,000
1991/10/02 2,160 2,200 2,160 2,200 40,000
1991/10/01 2,160 2,200 2,140 2,200 44,000
1991/09/30 2,180 2,200 2,170 2,180 28,000
1991/09/27 2,120 2,190 2,120 2,190 58,000
1991/09/26 2,190 2,200 2,160 2,200 137,000
1991/09/25 2,240 2,240 2,150 2,200 47,000
1991/09/24 2,150 2,250 2,150 2,240 45,000
1991/09/20 2,200 2,210 2,150 2,150 101,000
1991/09/19 2,180 2,230 2,180 2,180 93,000
1991/09/18 2,200 2,240 2,170 2,230 96,000
1991/09/17 2,100 2,190 2,100 2,190 62,000
1991/09/13 2,100 2,130 2,040 2,100 184,000
1991/09/12 2,060 2,110 2,050 2,100 115,000
1991/09/11 2,070 2,100 2,050 2,100 74,000
1991/09/10 2,070 2,070 2,050 2,070 50,000
1991/09/09 2,090 2,090 2,050 2,070 73,000
1991/09/06 2,110 2,140 2,080 2,100 161,000
1991/09/05 2,110 2,150 2,100 2,150 47,000
1991/09/04 2,180 2,180 2,100 2,150 42,000
1991/09/03 2,230 2,270 2,170 2,200 32,000
1991/09/02 2,310 2,310 2,200 2,240 42,000
1991/08/30 2,280 2,350 2,260 2,350 50,000
1991/08/29 2,090 2,250 2,050 2,250 67,000
1991/08/28 2,220 2,220 2,060 2,100 93,000
1991/08/27 2,280 2,280 2,190 2,250 40,000
1991/08/26 2,360 2,360 2,250 2,280 44,000
1991/08/23 2,420 2,420 2,300 2,390 32,000
1991/08/22 2,400 2,520 2,380 2,420 47,000
1991/08/21 2,300 2,440 2,300 2,420 47,000
1991/08/20 2,230 2,300 2,150 2,300 117,000
1991/08/19 2,400 2,410 2,220 2,220 86,000
1991/08/16 2,490 2,490 2,410 2,430 48,000
1991/08/15 2,510 2,540 2,500 2,530 17,000
1991/08/14 2,550 2,550 2,500 2,550 53,000
1991/08/13 2,570 2,570 2,530 2,560 24,000
1991/08/12 2,580 2,590 2,520 2,590 28,000
1991/08/09 2,520 2,590 2,510 2,590 39,000
1991/08/08 2,630 2,630 2,530 2,530 29,000
1991/08/07 2,690 2,690 2,600 2,630 6,000
1991/08/06 2,660 2,660 2,610 2,650 7,000
1991/08/05 2,590 2,700 2,590 2,700 12,000
1991/08/02 2,690 2,690 2,690 2,690 2,000
1991/08/01 2,680 2,700 2,660 2,700 19,000
1991/07/31 2,670 2,680 2,640 2,680 43,000
1991/07/30 2,570 2,650 2,570 2,650 17,000
1991/07/29 2,550 2,580 2,540 2,570 13,000
1991/07/26 2,560 2,590 2,520 2,590 42,000
1991/07/25 2,620 2,620 2,560 2,560 34,000
1991/07/24 2,610 2,640 2,600 2,600 43,000
1991/07/23 2,600 2,660 2,600 2,660 24,000
1991/07/22 2,710 2,710 2,670 2,710 16,000
1991/07/19 2,690 2,730 2,690 2,730 13,000
1991/07/18 2,700 2,710 2,670 2,700 22,000
1991/07/17 2,760 2,760 2,650 2,720 32,000
1991/07/16 2,760 2,770 2,740 2,770 67,000
1991/07/15 2,710 2,770 2,710 2,760 33,000
1991/07/12 2,650 2,740 2,640 2,720 61,000
1991/07/11 2,590 2,660 2,580 2,630 41,000
1991/07/10 2,580 2,590 2,540 2,590 29,000
1991/07/09 2,510 2,580 2,430 2,500 107,000
1991/07/08 2,520 2,570 2,450 2,470 115,000
1991/07/05 2,630 2,660 2,520 2,520 33,000
1991/07/04 2,580 2,670 2,560 2,670 70,000
1991/07/03 2,670 2,700 2,600 2,620 53,000
1991/07/02 2,630 2,740 2,630 2,710 100,000
1991/07/01 2,580 2,680 2,580 2,670 137,000
1991/06/28 2,730 2,740 2,490 2,500 85,000
1991/06/27 2,740 2,750 2,700 2,730 50,000
1991/06/26 2,750 2,780 2,720 2,750 46,000
1991/06/25 2,750 2,790 2,730 2,770 89,000
1991/06/24 2,840 2,840 2,790 2,830 13,000
1991/06/21 2,680 2,840 2,680 2,840 48,000
1991/06/20 2,760 2,760 2,680 2,690 109,000
1991/06/19 2,820 2,840 2,750 2,760 240,000
1991/06/18 2,900 2,920 2,860 2,860 53,000
1991/06/17 2,980 3,000 2,910 2,920 101,000
1991/06/14 2,900 2,970 2,900 2,960 157,000
1991/06/13 2,950 2,980 2,920 2,980 59,000
1991/06/12 2,990 2,990 2,920 2,970 63,000
1991/06/11 3,010 3,010 2,970 3,000 71,000
1991/06/10 3,010 3,050 2,960 3,010 163,000
1991/06/07 2,930 3,000 2,900 3,000 100,000
1991/06/06 2,970 2,970 2,940 2,970 73,000
1991/06/05 2,980 3,010 2,940 3,000 205,000
1991/06/04 3,020 3,030 2,950 3,010 218,000
1991/06/03 2,800 3,010 2,800 2,990 444,000
1991/05/31 2,800 2,810 2,790 2,800 102,000
1991/05/30 2,800 2,800 2,780 2,800 81,000
1991/05/29 2,790 2,800 2,790 2,800 54,000
1991/05/28 2,790 2,800 2,790 2,800 18,000
1991/05/27 2,770 2,810 2,770 2,810 29,000
1991/05/24 2,760 2,810 2,760 2,810 48,000
1991/05/23 2,800 2,820 2,760 2,810 45,000
1991/05/22 2,820 2,820 2,780 2,820 77,000
1991/05/21 2,800 2,830 2,750 2,820 142,000
1991/05/20 2,840 2,840 2,790 2,840 120,000
1991/05/17 2,810 2,830 2,780 2,830 49,000
1991/05/16 2,840 2,840 2,810 2,810 66,000
1991/05/15 2,810 2,840 2,800 2,840 97,000
1991/05/14 2,800 2,840 2,800 2,810 76,000
1991/05/13 2,840 2,850 2,810 2,840 124,000
1991/05/10 2,800 2,840 2,800 2,840 72,000
1991/05/09 2,790 2,830 2,790 2,830 70,000
1991/05/08 2,800 2,840 2,800 2,830 100,000
1991/05/07 2,830 2,840 2,800 2,840 116,000
1991/05/02 2,800 2,830 2,800 2,830 109,000
1991/05/01 2,750 2,830 2,750 2,820 96,000
1991/04/30 2,800 2,820 2,800 2,820 61,000
1991/04/26 2,820 2,820 2,800 2,800 114,000
1991/04/25 2,820 2,830 2,760 2,820 103,000
1991/04/24 2,820 2,850 2,800 2,820 179,000
1991/04/23 2,800 2,820 2,790 2,820 124,000
1991/04/22 2,800 2,820 2,750 2,810 125,000
1991/04/19 2,800 2,840 2,800 2,800 115,000
1991/04/18 2,830 2,830 2,800 2,830 91,000
1991/04/17 2,800 2,850 2,800 2,830 88,000
1991/04/16 2,770 2,810 2,770 2,810 105,000
1991/04/15 2,820 2,860 2,810 2,810 90,000
1991/04/12 2,830 2,860 2,820 2,860 86,000
1991/04/11 2,870 2,900 2,860 2,860 82,000
1991/04/10 2,830 2,920 2,810 2,870 127,000
1991/04/09 2,830 2,870 2,830 2,870 70,000
1991/04/08 2,830 2,870 2,810 2,870 48,000
1991/04/05 2,820 2,850 2,820 2,850 47,000
1991/04/04 2,830 2,860 2,830 2,850 62,000
1991/04/03 2,830 2,870 2,830 2,870 50,000
1991/04/02 2,840 2,870 2,780 2,870 43,000
1991/04/01 2,880 2,880 2,810 2,880 33,000
1991/03/29 2,800 2,880 2,800 2,850 108,000
1991/03/28 2,740 2,840 2,730 2,790 164,000
1991/03/27 2,840 2,840 2,730 2,800 136,000
1991/03/26 2,880 2,880 2,800 2,800 207,000
1991/03/25 2,850 2,880 2,820 2,880 106,000
1991/03/22 2,800 2,890 2,790 2,890 120,000
1991/03/20 2,800 2,830 2,760 2,810 223,000
1991/03/19 2,800 2,920 2,800 2,810 169,000
1991/03/18 2,880 2,940 2,850 2,850 213,000
1991/03/15 2,620 2,830 2,620 2,800 259,000
1991/03/14 2,570 2,630 2,540 2,600 204,000
1991/03/13 2,540 2,600 2,520 2,600 80,000
1991/03/12 2,640 2,640 2,580 2,580 146,000
1991/03/11 2,510 2,640 2,510 2,640 216,000
1991/03/08 2,480 2,510 2,480 2,490 184,000
1991/03/07 2,420 2,490 2,410 2,460 147,000
1991/03/06 2,350 2,440 2,310 2,390 201,000
1991/03/05 2,220 2,360 2,220 2,350 112,000
1991/03/04 2,270 2,270 2,240 2,270 32,000
1991/03/01 2,290 2,290 2,230 2,270 94,000
1991/02/28 2,200 2,210 2,200 2,200 44,000
1991/02/27 2,210 2,220 2,210 2,210 15,000
1991/02/26 2,260 2,300 2,230 2,230 51,000
1991/02/25 2,210 2,210 2,190 2,200 32,000
1991/02/22 2,290 2,290 2,250 2,250 32,000
1991/02/21 2,240 2,290 2,240 2,270 71,000
1991/02/20 2,320 2,320 2,280 2,280 25,000
1991/02/19 2,270 2,300 2,260 2,300 38,000
1991/02/18 2,310 2,310 2,250 2,270 78,000
1991/02/15 2,240 2,250 2,240 2,250 39,000
1991/02/14 2,300 2,320 2,270 2,270 72,000
1991/02/13 2,250 2,400 2,250 2,340 72,000
1991/02/12 2,150 2,250 2,140 2,250 57,000
1991/02/08 2,110 2,130 2,100 2,130 9,000
1991/02/07 2,080 2,150 2,080 2,150 27,000
1991/02/06 2,140 2,200 2,140 2,200 23,000
1991/02/05 2,120 2,140 2,040 2,140 26,000
1991/02/04 2,140 2,140 2,080 2,080 15,000
1991/02/01 2,100 2,150 2,100 2,140 525,000
1991/01/31 2,160 2,200 2,160 2,200 21,000
1991/01/30 2,160 2,160 2,160 2,160 5,000
1991/01/29 2,160 2,160 2,160 2,160 11,000
1991/01/28 2,180 2,220 2,180 2,220 3,000
1991/01/25 2,200 2,230 2,190 2,220 26,000
1991/01/24 2,170 2,220 2,170 2,180 41,000
1991/01/23 2,130 2,190 2,130 2,170 15,000
1991/01/22 2,140 2,200 2,140 2,190 22,000
1991/01/21 2,190 2,190 2,140 2,140 20,000
1991/01/18 2,250 2,250 2,130 2,230 21,000
1991/01/17 2,150 2,250 2,150 2,250 20,000
1991/01/16 2,130 2,190 2,130 2,190 3,000
1991/01/14 2,190 2,200 2,160 2,200 10,000
1991/01/11 2,220 2,220 2,150 2,150 35,000
1991/01/10 2,130 2,230 2,130 2,220 12,000
1991/01/09 2,160 2,200 2,160 2,200 18,000
1991/01/08 2,250 2,250 2,190 2,250 26,000
1991/01/07 2,320 2,320 2,290 2,300 3,000
1991/01/04 2,350 2,350 2,320 2,320 16,000

このページの先頭へ