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
1996/12/30 2,150 2,170 2,140 2,170 47,000
1996/12/27 2,140 2,160 2,130 2,150 128,000
1996/12/26 2,120 2,140 2,110 2,140 157,000
1996/12/25 2,130 2,130 2,110 2,130 129,000
1996/12/24 2,140 2,140 2,110 2,110 112,000
1996/12/20 2,200 2,200 2,180 2,180 145,000
1996/12/19 2,210 2,210 2,190 2,190 238,000
1996/12/18 2,200 2,220 2,200 2,210 595,000
1996/12/17 2,220 2,240 2,210 2,230 512,000
1996/12/16 2,220 2,230 2,210 2,230 175,000
1996/12/13 2,220 2,230 2,160 2,200 973,000
1996/12/12 2,180 2,190 2,170 2,180 388,000
1996/12/11 2,190 2,190 2,170 2,180 107,000
1996/12/10 2,190 2,210 2,190 2,200 149,000
1996/12/09 2,170 2,200 2,170 2,190 108,000
1996/12/06 2,190 2,210 2,130 2,160 712,000
1996/12/05 2,160 2,180 2,160 2,180 239,000
1996/12/04 2,140 2,170 2,140 2,150 166,000
1996/12/03 2,170 2,170 2,160 2,160 49,000
1996/12/02 2,180 2,180 2,160 2,160 131,000
1996/11/29 2,180 2,190 2,170 2,170 193,000
1996/11/28 2,170 2,180 2,170 2,180 139,000
1996/11/27 2,180 2,220 2,180 2,190 269,000
1996/11/26 2,160 2,170 2,130 2,160 336,000
1996/11/25 2,140 2,160 2,140 2,150 213,000
1996/11/22 2,100 2,140 2,100 2,130 89,000
1996/11/21 2,090 2,110 2,090 2,090 167,000
1996/11/20 2,100 2,110 2,090 2,110 155,000
1996/11/19 2,090 2,100 2,080 2,090 107,000
1996/11/18 2,100 2,100 2,080 2,080 132,000
1996/11/15 2,110 2,110 2,090 2,100 109,000
1996/11/14 2,110 2,110 2,100 2,110 30,000
1996/11/13 2,110 2,110 2,100 2,100 111,000
1996/11/12 2,110 2,110 2,100 2,100 53,000
1996/11/11 2,110 2,110 2,100 2,100 46,000
1996/11/08 2,110 2,130 2,100 2,110 244,000
1996/11/07 2,140 2,140 2,100 2,100 356,000
1996/11/06 2,120 2,130 2,100 2,130 123,000
1996/11/05 2,130 2,130 2,110 2,120 85,000
1996/11/01 2,110 2,130 2,100 2,130 85,000
1996/10/31 2,110 2,120 2,110 2,110 112,000
1996/10/30 2,130 2,130 2,110 2,120 167,000
1996/10/29 2,120 2,150 2,110 2,120 122,000
1996/10/28 2,120 2,120 2,100 2,110 60,000
1996/10/25 2,120 2,140 2,110 2,140 53,000
1996/10/24 2,110 2,140 2,100 2,130 99,000
1996/10/23 2,100 2,110 2,090 2,110 120,000
1996/10/22 2,130 2,130 2,100 2,110 143,000
1996/10/21 2,150 2,150 2,120 2,130 119,000
1996/10/18 2,160 2,170 2,150 2,150 115,000
1996/10/17 2,150 2,160 2,150 2,150 350,000
1996/10/16 2,150 2,170 2,130 2,150 320,000
1996/10/15 2,110 2,130 2,110 2,130 50,000
1996/10/14 2,110 2,120 2,100 2,110 56,000
1996/10/11 2,110 2,120 2,110 2,110 179,000
1996/10/09 2,110 2,120 2,110 2,110 76,000
1996/10/08 2,120 2,120 2,110 2,110 130,000
1996/10/07 2,120 2,120 2,110 2,120 49,000
1996/10/04 2,130 2,130 2,120 2,120 35,000
1996/10/03 2,130 2,150 2,110 2,130 413,000
1996/10/02 2,140 2,140 2,120 2,120 30,000
1996/10/01 2,130 2,130 2,120 2,130 46,000
1996/09/30 2,130 2,130 2,110 2,120 192,000
1996/09/27 2,130 2,140 2,120 2,130 66,000
1996/09/26 2,120 2,140 2,120 2,130 112,000
1996/09/25 2,120 2,140 2,110 2,140 109,000
1996/09/24 2,130 2,130 2,120 2,120 63,000
1996/09/20 2,150 2,160 2,140 2,140 47,000
1996/09/19 2,150 2,160 2,140 2,160 130,000
1996/09/18 2,140 2,150 2,120 2,140 400,000
1996/09/17 2,160 2,160 2,140 2,150 78,000
1996/09/13 2,120 2,150 2,120 2,140 203,000
1996/09/12 2,100 2,120 2,100 2,120 57,000
1996/09/11 2,130 2,140 2,110 2,120 70,000
1996/09/10 2,110 2,130 2,110 2,120 120,000
1996/09/09 2,120 2,120 2,100 2,110 31,000
1996/09/06 2,090 2,120 2,080 2,110 87,000
1996/09/05 2,070 2,100 2,070 2,100 171,000
1996/09/04 2,100 2,100 2,070 2,080 52,000
1996/09/03 2,070 2,080 2,070 2,070 60,000
1996/09/02 2,070 2,080 2,070 2,070 18,000
1996/08/30 2,080 2,090 2,060 2,090 122,000
1996/08/29 2,090 2,090 2,080 2,080 18,000
1996/08/28 2,120 2,120 2,100 2,110 51,000
1996/08/27 2,110 2,120 2,110 2,110 57,000
1996/08/26 2,120 2,120 2,110 2,110 85,000
1996/08/23 2,130 2,130 2,120 2,120 52,000
1996/08/22 2,110 2,130 2,110 2,120 22,000
1996/08/21 2,120 2,130 2,120 2,120 158,000
1996/08/20 2,120 2,120 2,100 2,120 64,000
1996/08/19 2,110 2,130 2,110 2,120 56,000
1996/08/16 2,130 2,130 2,110 2,120 127,000
1996/08/15 2,130 2,130 2,100 2,120 79,000
1996/08/14 2,100 2,120 2,100 2,120 153,000
1996/08/13 2,080 2,130 2,080 2,110 269,000
1996/08/12 2,080 2,090 2,080 2,080 73,000
1996/08/09 2,090 2,090 2,080 2,080 214,000
1996/08/08 2,090 2,120 2,080 2,100 445,000
1996/08/07 2,100 2,100 2,080 2,080 243,000
1996/08/06 2,100 2,130 2,090 2,130 252,000
1996/08/05 2,110 2,130 2,110 2,110 44,000
1996/08/02 2,080 2,120 2,080 2,100 141,000
1996/08/01 2,090 2,100 2,080 2,090 52,000
1996/07/31 2,070 2,090 2,070 2,090 64,000
1996/07/30 2,110 2,110 2,070 2,070 110,000
1996/07/29 2,130 2,140 2,110 2,110 175,000
1996/07/26 2,110 2,130 2,090 2,130 322,000
1996/07/25 2,060 2,090 2,060 2,080 92,000
1996/07/24 2,110 2,110 2,050 2,050 111,000
1996/07/23 2,120 2,130 2,100 2,130 221,000
1996/07/22 2,130 2,130 2,120 2,130 241,000
1996/07/19 2,140 2,150 2,130 2,130 290,000
1996/07/18 2,150 2,150 2,140 2,140 39,000
1996/07/17 2,150 2,150 2,140 2,140 19,000
1996/07/16 2,150 2,160 2,140 2,140 166,000
1996/07/15 2,160 2,170 2,150 2,170 96,000
1996/07/12 2,160 2,160 2,150 2,160 98,000
1996/07/11 2,160 2,170 2,150 2,170 242,000
1996/07/10 2,180 2,180 2,150 2,170 59,000
1996/07/09 2,170 2,180 2,160 2,170 109,000
1996/07/08 2,180 2,180 2,160 2,170 72,000
1996/07/05 2,190 2,200 2,190 2,190 103,000
1996/07/04 2,190 2,190 2,180 2,190 116,000
1996/07/03 2,180 2,180 2,180 2,180 54,000
1996/07/02 2,210 2,210 2,180 2,180 119,000
1996/07/01 2,210 2,210 2,190 2,190 154,000
1996/06/28 2,190 2,210 2,170 2,190 68,000
1996/06/27 2,180 2,200 2,180 2,180 77,000
1996/06/26 2,190 2,200 2,180 2,180 149,000
1996/06/25 2,190 2,200 2,170 2,180 259,000
1996/06/24 2,160 2,210 2,160 2,190 391,000
1996/06/21 2,170 2,180 2,160 2,160 216,000
1996/06/20 2,160 2,180 2,160 2,180 149,000
1996/06/19 2,170 2,180 2,160 2,160 189,000
1996/06/18 2,180 2,200 2,170 2,170 230,000
1996/06/17 2,190 2,200 2,170 2,170 404,000
1996/06/14 2,160 2,190 2,160 2,180 382,000
1996/06/13 2,180 2,190 2,170 2,170 108,000
1996/06/12 2,170 2,180 2,170 2,170 204,000
1996/06/11 2,170 2,170 2,160 2,170 64,000
1996/06/10 2,140 2,160 2,140 2,160 80,000
1996/06/07 2,160 2,160 2,150 2,150 75,000
1996/06/06 2,180 2,180 2,160 2,160 18,000
1996/06/05 2,170 2,180 2,150 2,180 119,000
1996/06/04 2,150 2,170 2,150 2,150 106,000
1996/06/03 2,180 2,180 2,150 2,150 99,000
1996/05/31 2,180 2,180 2,140 2,180 149,000
1996/05/30 2,170 2,170 2,140 2,140 21,000
1996/05/29 2,170 2,180 2,160 2,180 165,000
1996/05/28 2,160 2,180 2,150 2,160 134,000
1996/05/27 2,110 2,160 2,110 2,120 54,000
1996/05/24 2,140 2,140 2,110 2,110 369,000
1996/05/23 2,140 2,150 2,130 2,150 342,000
1996/05/22 2,170 2,190 2,140 2,140 152,000
1996/05/21 2,180 2,180 2,160 2,160 164,000
1996/05/20 2,210 2,220 2,180 2,190 252,000
1996/05/17 2,190 2,210 2,190 2,190 398,000
1996/05/16 2,160 2,210 2,160 2,180 442,000
1996/05/15 2,160 2,200 2,160 2,180 424,000
1996/05/14 2,150 2,170 2,120 2,150 108,000
1996/05/13 2,170 2,170 2,150 2,150 49,000
1996/05/10 2,180 2,180 2,160 2,160 238,000
1996/05/09 2,160 2,170 2,150 2,160 217,000
1996/05/08 2,160 2,160 2,150 2,150 71,000
1996/05/07 2,170 2,170 2,160 2,160 107,000
1996/05/02 2,170 2,180 2,160 2,170 303,000
1996/05/01 2,180 2,180 2,160 2,160 233,000
1996/04/30 2,170 2,170 2,160 2,170 137,000
1996/04/26 2,180 2,180 2,170 2,180 61,000
1996/04/25 2,190 2,190 2,170 2,180 399,000
1996/04/24 2,230 2,230 2,160 2,160 154,000
1996/04/23 2,130 2,250 2,130 2,240 229,000
1996/04/22 2,100 2,180 2,100 2,160 197,000
1996/04/19 2,080 2,100 2,070 2,100 275,000
1996/04/18 2,100 2,100 2,090 2,100 365,000
1996/04/17 2,080 2,100 2,080 2,100 251,000
1996/04/16 2,090 2,100 2,090 2,090 209,000
1996/04/15 2,080 2,100 2,080 2,100 151,000
1996/04/12 2,080 2,090 2,050 2,090 398,000
1996/04/11 2,050 2,060 2,030 2,050 53,000
1996/04/10 2,000 2,050 2,000 2,010 103,000
1996/04/09 2,030 2,080 1,970 1,970 149,000
1996/04/08 2,040 2,040 2,030 2,030 25,000
1996/04/05 2,060 2,060 2,020 2,040 145,000
1996/04/04 2,050 2,070 2,020 2,040 43,000
1996/04/03 2,040 2,100 2,030 2,060 169,000
1996/04/02 2,030 2,040 2,020 2,030 110,000
1996/04/01 1,980 2,040 1,980 2,030 202,000
1996/03/29 2,020 2,020 1,970 1,970 101,000
1996/03/28 2,030 2,030 2,020 2,020 57,000
1996/03/27 2,010 2,030 2,000 2,030 177,000
1996/03/26 2,000 2,060 1,980 1,980 122,000
1996/03/25 1,990 2,020 1,970 1,970 39,000
1996/03/22 1,950 1,970 1,950 1,950 39,000
1996/03/21 1,970 2,000 1,920 1,920 61,000
1996/03/19 1,920 1,970 1,920 1,960 44,000
1996/03/18 1,960 1,960 1,880 1,880 69,000
1996/03/15 1,950 1,960 1,900 1,900 42,000
1996/03/14 1,820 1,910 1,820 1,910 140,000
1996/03/13 1,890 1,900 1,820 1,820 56,000
1996/03/12 1,930 1,930 1,860 1,860 49,000
1996/03/11 1,900 1,930 1,900 1,930 38,000
1996/03/08 1,870 1,940 1,870 1,940 521,000
1996/03/07 1,910 1,920 1,880 1,880 121,000
1996/03/06 1,990 1,990 1,940 1,950 109,000
1996/03/05 2,050 2,050 1,990 1,990 202,000
1996/03/04 2,040 2,050 2,020 2,030 117,000
1996/03/01 2,010 2,050 2,000 2,030 144,000
1996/02/29 2,010 2,050 2,000 2,040 114,000
1996/02/28 1,960 2,000 1,960 2,000 106,000
1996/02/27 1,960 1,960 1,860 1,900 94,000
1996/02/26 1,960 1,990 1,960 1,960 71,000
1996/02/23 1,990 2,000 1,970 1,970 70,000
1996/02/22 1,990 1,990 1,980 1,990 66,000
1996/02/21 2,030 2,030 1,980 2,020 90,000
1996/02/20 2,040 2,040 2,000 2,030 100,000
1996/02/19 2,030 2,060 2,030 2,030 25,000
1996/02/16 2,050 2,050 2,030 2,050 45,000
1996/02/15 2,010 2,070 2,010 2,060 121,000
1996/02/14 2,020 2,020 1,990 2,000 293,000
1996/02/13 1,990 2,000 1,990 1,990 63,000
1996/02/09 1,980 1,990 1,970 1,990 93,000
1996/02/08 2,000 2,000 1,970 1,970 114,000
1996/02/07 2,030 2,030 2,000 2,010 200,000
1996/02/06 1,970 2,030 1,960 2,030 59,000
1996/02/05 2,000 2,040 1,960 1,960 58,000
1996/02/02 2,100 2,100 1,960 1,970 119,000
1996/02/01 2,010 2,100 2,010 2,100 64,000
1996/01/31 2,050 2,050 2,000 2,000 71,000
1996/01/30 1,990 2,050 1,990 2,040 43,000
1996/01/29 2,050 2,050 1,990 1,990 46,000
1996/01/26 2,010 2,010 1,980 2,010 56,000
1996/01/25 2,000 2,030 2,000 2,010 103,000
1996/01/24 2,000 2,010 1,990 2,000 96,000
1996/01/23 1,980 2,000 1,970 1,970 107,000
1996/01/22 2,010 2,020 2,000 2,010 98,000
1996/01/19 2,000 2,020 1,990 2,010 149,000
1996/01/18 1,980 1,990 1,970 1,980 219,000
1996/01/17 1,970 1,990 1,970 1,990 126,000
1996/01/16 1,930 1,960 1,920 1,960 220,000
1996/01/12 1,960 1,970 1,910 1,920 362,000
1996/01/11 1,970 1,970 1,940 1,960 142,000
1996/01/10 1,970 2,000 1,950 1,970 177,000
1996/01/09 1,890 1,950 1,880 1,950 95,000
1996/01/08 1,870 1,880 1,850 1,880 50,000
1996/01/05 2,000 2,000 1,950 1,950 150,000
1996/01/04 2,030 2,030 2,030 2,030 117,000

このページの先頭へ