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 |
---|---|---|---|---|---|
1997/12/30 | 2,370 | 2,400 | 2,370 | 2,400 | 50,000 |
1997/12/29 | 2,360 | 2,360 | 2,320 | 2,350 | 83,000 |
1997/12/26 | 2,370 | 2,390 | 2,370 | 2,370 | 57,000 |
1997/12/25 | 2,350 | 2,440 | 2,330 | 2,370 | 236,000 |
1997/12/24 | 2,300 | 2,340 | 2,290 | 2,320 | 123,000 |
1997/12/22 | 2,330 | 2,370 | 2,310 | 2,320 | 266,000 |
1997/12/19 | 2,380 | 2,380 | 2,330 | 2,350 | 322,000 |
1997/12/18 | 2,370 | 2,370 | 2,320 | 2,360 | 226,000 |
1997/12/17 | 2,390 | 2,400 | 2,360 | 2,380 | 114,000 |
1997/12/16 | 2,360 | 2,400 | 2,350 | 2,380 | 277,000 |
1997/12/15 | 2,360 | 2,370 | 2,320 | 2,370 | 135,000 |
1997/12/12 | 2,360 | 2,390 | 2,350 | 2,370 | 431,000 |
1997/12/11 | 2,370 | 2,390 | 2,340 | 2,360 | 223,000 |
1997/12/10 | 2,360 | 2,380 | 2,350 | 2,360 | 181,000 |
1997/12/09 | 2,350 | 2,360 | 2,330 | 2,350 | 152,000 |
1997/12/08 | 2,350 | 2,370 | 2,300 | 2,320 | 127,000 |
1997/12/05 | 2,310 | 2,360 | 2,310 | 2,350 | 290,000 |
1997/12/04 | 2,310 | 2,330 | 2,310 | 2,320 | 287,000 |
1997/12/03 | 2,330 | 2,360 | 2,320 | 2,340 | 314,000 |
1997/12/02 | 2,390 | 2,390 | 2,350 | 2,350 | 170,000 |
1997/12/01 | 2,370 | 2,400 | 2,350 | 2,400 | 171,000 |
1997/11/28 | 2,380 | 2,380 | 2,340 | 2,380 | 203,000 |
1997/11/27 | 2,360 | 2,380 | 2,340 | 2,380 | 176,000 |
1997/11/26 | 2,350 | 2,400 | 2,350 | 2,360 | 215,000 |
1997/11/25 | 2,320 | 2,350 | 2,300 | 2,330 | 134,000 |
1997/11/21 | 2,420 | 2,420 | 2,380 | 2,400 | 191,000 |
1997/11/20 | 2,410 | 2,430 | 2,400 | 2,410 | 97,000 |
1997/11/19 | 2,410 | 2,430 | 2,400 | 2,410 | 220,000 |
1997/11/18 | 2,380 | 2,450 | 2,350 | 2,450 | 216,000 |
1997/11/17 | 2,320 | 2,390 | 2,320 | 2,390 | 100,000 |
1997/11/14 | 2,320 | 2,330 | 2,310 | 2,320 | 135,000 |
1997/11/13 | 2,290 | 2,350 | 2,290 | 2,330 | 186,000 |
1997/11/12 | 2,400 | 2,400 | 2,320 | 2,330 | 127,000 |
1997/11/11 | 2,350 | 2,400 | 2,350 | 2,390 | 181,000 |
1997/11/10 | 2,290 | 2,310 | 2,280 | 2,310 | 227,000 |
1997/11/07 | 2,310 | 2,310 | 2,290 | 2,310 | 356,000 |
1997/11/06 | 2,310 | 2,320 | 2,300 | 2,320 | 134,000 |
1997/11/05 | 2,350 | 2,350 | 2,300 | 2,320 | 167,000 |
1997/11/04 | 2,380 | 2,400 | 2,360 | 2,360 | 214,000 |
1997/10/31 | 2,310 | 2,360 | 2,310 | 2,360 | 166,000 |
1997/10/30 | 2,420 | 2,420 | 2,350 | 2,360 | 146,000 |
1997/10/29 | 2,400 | 2,460 | 2,400 | 2,460 | 118,000 |
1997/10/28 | 2,350 | 2,350 | 2,310 | 2,330 | 225,000 |
1997/10/27 | 2,470 | 2,500 | 2,470 | 2,490 | 171,000 |
1997/10/24 | 2,480 | 2,510 | 2,470 | 2,500 | 248,000 |
1997/10/23 | 2,530 | 2,550 | 2,510 | 2,510 | 199,000 |
1997/10/22 | 2,500 | 2,530 | 2,500 | 2,520 | 153,000 |
1997/10/21 | 2,500 | 2,510 | 2,490 | 2,500 | 185,000 |
1997/10/20 | 2,510 | 2,510 | 2,490 | 2,500 | 156,000 |
1997/10/17 | 2,500 | 2,550 | 2,490 | 2,510 | 546,000 |
1997/10/16 | 2,490 | 2,510 | 2,480 | 2,500 | 281,000 |
1997/10/15 | 2,500 | 2,520 | 2,470 | 2,490 | 392,000 |
1997/10/14 | 2,520 | 2,530 | 2,480 | 2,500 | 415,000 |
1997/10/13 | 2,490 | 2,500 | 2,480 | 2,500 | 203,000 |
1997/10/09 | 2,500 | 2,500 | 2,480 | 2,480 | 146,000 |
1997/10/08 | 2,480 | 2,520 | 2,480 | 2,490 | 394,000 |
1997/10/07 | 2,420 | 2,490 | 2,420 | 2,470 | 401,000 |
1997/10/06 | 2,420 | 2,440 | 2,400 | 2,440 | 305,000 |
1997/10/03 | 2,390 | 2,440 | 2,380 | 2,440 | 110,000 |
1997/10/02 | 2,440 | 2,440 | 2,380 | 2,390 | 129,000 |
1997/10/01 | 2,360 | 2,440 | 2,340 | 2,410 | 165,000 |
1997/09/30 | 2,390 | 2,410 | 2,370 | 2,400 | 178,000 |
1997/09/29 | 2,370 | 2,410 | 2,350 | 2,370 | 110,000 |
1997/09/26 | 2,400 | 2,420 | 2,350 | 2,370 | 209,000 |
1997/09/25 | 2,470 | 2,470 | 2,410 | 2,420 | 144,000 |
1997/09/24 | 2,420 | 2,500 | 2,400 | 2,460 | 374,000 |
1997/09/22 | 2,290 | 2,420 | 2,290 | 2,420 | 393,000 |
1997/09/19 | 2,270 | 2,290 | 2,230 | 2,290 | 342,000 |
1997/09/18 | 2,270 | 2,280 | 2,250 | 2,270 | 188,000 |
1997/09/17 | 2,380 | 2,380 | 2,240 | 2,260 | 305,000 |
1997/09/16 | 2,360 | 2,370 | 2,340 | 2,360 | 422,000 |
1997/09/12 | 2,370 | 2,380 | 2,360 | 2,370 | 552,000 |
1997/09/11 | 2,350 | 2,380 | 2,350 | 2,370 | 407,000 |
1997/09/10 | 2,370 | 2,390 | 2,360 | 2,390 | 429,000 |
1997/09/09 | 2,380 | 2,390 | 2,370 | 2,380 | 301,000 |
1997/09/08 | 2,390 | 2,390 | 2,380 | 2,380 | 60,000 |
1997/09/05 | 2,370 | 2,390 | 2,370 | 2,380 | 60,000 |
1997/09/04 | 2,380 | 2,390 | 2,360 | 2,390 | 336,000 |
1997/09/03 | 2,360 | 2,380 | 2,350 | 2,380 | 150,000 |
1997/09/02 | 2,270 | 2,340 | 2,250 | 2,330 | 186,000 |
1997/09/01 | 2,280 | 2,280 | 2,220 | 2,240 | 318,000 |
1997/08/29 | 2,210 | 2,290 | 2,190 | 2,290 | 234,000 |
1997/08/28 | 2,300 | 2,300 | 2,280 | 2,290 | 119,000 |
1997/08/27 | 2,340 | 2,350 | 2,290 | 2,350 | 103,000 |
1997/08/26 | 2,350 | 2,380 | 2,340 | 2,380 | 161,000 |
1997/08/25 | 2,350 | 2,360 | 2,340 | 2,360 | 242,000 |
1997/08/22 | 2,430 | 2,450 | 2,320 | 2,340 | 388,000 |
1997/08/21 | 2,480 | 2,480 | 2,450 | 2,470 | 94,000 |
1997/08/20 | 2,490 | 2,490 | 2,460 | 2,480 | 127,000 |
1997/08/19 | 2,520 | 2,520 | 2,460 | 2,480 | 199,000 |
1997/08/18 | 2,520 | 2,530 | 2,470 | 2,510 | 432,000 |
1997/08/15 | 2,550 | 2,560 | 2,530 | 2,540 | 370,000 |
1997/08/14 | 2,550 | 2,560 | 2,500 | 2,540 | 258,000 |
1997/08/13 | 2,510 | 2,550 | 2,490 | 2,550 | 323,000 |
1997/08/12 | 2,480 | 2,550 | 2,470 | 2,510 | 521,000 |
1997/08/11 | 2,440 | 2,490 | 2,440 | 2,470 | 380,000 |
1997/08/08 | 2,490 | 2,490 | 2,450 | 2,490 | 150,000 |
1997/08/07 | 2,520 | 2,520 | 2,450 | 2,490 | 70,000 |
1997/08/06 | 2,520 | 2,520 | 2,470 | 2,520 | 148,000 |
1997/08/05 | 2,530 | 2,530 | 2,450 | 2,520 | 375,000 |
1997/08/04 | 2,620 | 2,620 | 2,530 | 2,560 | 223,000 |
1997/08/01 | 2,610 | 2,670 | 2,590 | 2,630 | 650,000 |
1997/07/31 | 2,610 | 2,620 | 2,570 | 2,600 | 258,000 |
1997/07/30 | 2,570 | 2,620 | 2,550 | 2,620 | 341,000 |
1997/07/29 | 2,520 | 2,570 | 2,520 | 2,560 | 355,000 |
1997/07/28 | 2,490 | 2,530 | 2,490 | 2,510 | 186,000 |
1997/07/25 | 2,450 | 2,480 | 2,450 | 2,470 | 160,000 |
1997/07/24 | 2,470 | 2,480 | 2,460 | 2,470 | 175,000 |
1997/07/23 | 2,520 | 2,520 | 2,460 | 2,460 | 101,000 |
1997/07/22 | 2,520 | 2,520 | 2,490 | 2,500 | 117,000 |
1997/07/18 | 2,510 | 2,530 | 2,500 | 2,530 | 478,000 |
1997/07/17 | 2,520 | 2,530 | 2,490 | 2,500 | 136,000 |
1997/07/16 | 2,500 | 2,520 | 2,480 | 2,510 | 209,000 |
1997/07/15 | 2,490 | 2,510 | 2,490 | 2,500 | 242,000 |
1997/07/14 | 2,470 | 2,500 | 2,470 | 2,500 | 387,000 |
1997/07/11 | 2,490 | 2,490 | 2,450 | 2,480 | 329,000 |
1997/07/10 | 2,470 | 2,500 | 2,460 | 2,500 | 245,000 |
1997/07/09 | 2,470 | 2,490 | 2,450 | 2,490 | 149,000 |
1997/07/08 | 2,490 | 2,510 | 2,460 | 2,480 | 215,000 |
1997/07/07 | 2,520 | 2,520 | 2,500 | 2,510 | 72,000 |
1997/07/04 | 2,510 | 2,530 | 2,470 | 2,530 | 231,000 |
1997/07/03 | 2,570 | 2,570 | 2,500 | 2,510 | 336,000 |
1997/07/02 | 2,580 | 2,580 | 2,550 | 2,570 | 185,000 |
1997/07/01 | 2,600 | 2,600 | 2,570 | 2,570 | 127,000 |
1997/06/30 | 2,600 | 2,610 | 2,580 | 2,600 | 155,000 |
1997/06/27 | 2,630 | 2,640 | 2,600 | 2,610 | 126,000 |
1997/06/26 | 2,670 | 2,670 | 2,640 | 2,640 | 280,000 |
1997/06/25 | 2,650 | 2,680 | 2,630 | 2,660 | 585,000 |
1997/06/24 | 2,590 | 2,660 | 2,590 | 2,640 | 562,000 |
1997/06/23 | 2,570 | 2,600 | 2,570 | 2,590 | 200,000 |
1997/06/20 | 2,550 | 2,590 | 2,550 | 2,570 | 288,000 |
1997/06/19 | 2,590 | 2,590 | 2,550 | 2,550 | 311,000 |
1997/06/18 | 2,610 | 2,610 | 2,580 | 2,600 | 377,000 |
1997/06/17 | 2,630 | 2,630 | 2,600 | 2,610 | 242,000 |
1997/06/16 | 2,630 | 2,640 | 2,610 | 2,630 | 202,000 |
1997/06/13 | 2,660 | 2,680 | 2,610 | 2,630 | 639,000 |
1997/06/12 | 2,660 | 2,660 | 2,620 | 2,650 | 502,000 |
1997/06/11 | 2,680 | 2,690 | 2,640 | 2,660 | 370,000 |
1997/06/10 | 2,600 | 2,700 | 2,600 | 2,700 | 388,000 |
1997/06/09 | 2,650 | 2,680 | 2,570 | 2,630 | 628,000 |
1997/06/06 | 2,710 | 2,720 | 2,650 | 2,690 | 744,000 |
1997/06/05 | 2,810 | 2,810 | 2,750 | 2,750 | 1,230,000 |
1997/06/04 | 2,710 | 2,820 | 2,700 | 2,810 | 2,226,000 |
1997/06/03 | 2,700 | 2,740 | 2,680 | 2,710 | 2,754,000 |
1997/06/02 | 2,530 | 2,650 | 2,520 | 2,640 | 2,506,000 |
1997/05/30 | 2,460 | 2,540 | 2,460 | 2,520 | 1,709,000 |
1997/05/29 | 2,460 | 2,470 | 2,420 | 2,450 | 524,000 |
1997/05/28 | 2,430 | 2,470 | 2,420 | 2,470 | 1,758,000 |
1997/05/27 | 2,300 | 2,340 | 2,290 | 2,330 | 396,000 |
1997/05/26 | 2,260 | 2,300 | 2,250 | 2,300 | 342,000 |
1997/05/23 | 2,260 | 2,270 | 2,240 | 2,250 | 354,000 |
1997/05/22 | 2,260 | 2,260 | 2,210 | 2,220 | 332,000 |
1997/05/21 | 2,360 | 2,360 | 2,290 | 2,290 | 295,000 |
1997/05/20 | 2,390 | 2,390 | 2,340 | 2,360 | 310,000 |
1997/05/19 | 2,400 | 2,410 | 2,390 | 2,390 | 203,000 |
1997/05/16 | 2,380 | 2,410 | 2,380 | 2,400 | 283,000 |
1997/05/15 | 2,410 | 2,420 | 2,380 | 2,380 | 283,000 |
1997/05/14 | 2,400 | 2,410 | 2,390 | 2,400 | 291,000 |
1997/05/13 | 2,400 | 2,400 | 2,380 | 2,380 | 144,000 |
1997/05/12 | 2,380 | 2,420 | 2,350 | 2,400 | 201,000 |
1997/05/09 | 2,430 | 2,430 | 2,390 | 2,390 | 243,000 |
1997/05/08 | 2,430 | 2,440 | 2,410 | 2,410 | 516,000 |
1997/05/07 | 2,380 | 2,460 | 2,380 | 2,420 | 1,464,000 |
1997/05/06 | 2,320 | 2,350 | 2,320 | 2,320 | 1,048,000 |
1997/05/02 | 2,280 | 2,300 | 2,270 | 2,300 | 168,000 |
1997/05/01 | 2,290 | 2,310 | 2,290 | 2,290 | 664,000 |
1997/04/30 | 2,290 | 2,300 | 2,280 | 2,280 | 388,000 |
1997/04/28 | 2,290 | 2,290 | 2,270 | 2,290 | 182,000 |
1997/04/25 | 2,270 | 2,320 | 2,260 | 2,300 | 993,000 |
1997/04/24 | 2,300 | 2,330 | 2,270 | 2,270 | 1,816,000 |
1997/04/23 | 2,160 | 2,190 | 2,160 | 2,180 | 310,000 |
1997/04/22 | 2,180 | 2,180 | 2,150 | 2,150 | 228,000 |
1997/04/21 | 2,150 | 2,200 | 2,150 | 2,180 | 296,000 |
1997/04/18 | 2,130 | 2,150 | 2,110 | 2,140 | 191,000 |
1997/04/17 | 2,110 | 2,150 | 2,110 | 2,130 | 47,000 |
1997/04/16 | 2,120 | 2,140 | 2,110 | 2,120 | 189,000 |
1997/04/15 | 2,090 | 2,130 | 2,080 | 2,090 | 143,000 |
1997/04/14 | 2,050 | 2,090 | 2,050 | 2,090 | 131,000 |
1997/04/11 | 2,090 | 2,090 | 2,060 | 2,070 | 268,000 |
1997/04/10 | 2,100 | 2,140 | 2,100 | 2,110 | 173,000 |
1997/04/09 | 2,170 | 2,180 | 2,100 | 2,130 | 140,000 |
1997/04/08 | 2,070 | 2,190 | 2,070 | 2,180 | 367,000 |
1997/04/07 | 2,060 | 2,080 | 2,040 | 2,070 | 174,000 |
1997/04/04 | 2,070 | 2,080 | 2,060 | 2,080 | 116,000 |
1997/04/03 | 2,050 | 2,070 | 2,040 | 2,070 | 271,000 |
1997/04/02 | 2,070 | 2,070 | 2,050 | 2,060 | 117,000 |
1997/04/01 | 2,050 | 2,060 | 2,040 | 2,060 | 202,000 |
1997/03/31 | 2,030 | 2,050 | 2,020 | 2,050 | 28,000 |
1997/03/28 | 2,010 | 2,050 | 2,000 | 2,030 | 32,000 |
1997/03/27 | 2,010 | 2,020 | 1,980 | 2,020 | 195,000 |
1997/03/26 | 1,990 | 2,010 | 1,970 | 2,000 | 67,000 |
1997/03/25 | 2,010 | 2,010 | 2,000 | 2,010 | 181,000 |
1997/03/24 | 2,050 | 2,050 | 2,010 | 2,010 | 98,000 |
1997/03/21 | 2,050 | 2,060 | 2,040 | 2,050 | 59,000 |
1997/03/19 | 2,040 | 2,060 | 2,030 | 2,060 | 144,000 |
1997/03/18 | 2,040 | 2,050 | 2,030 | 2,030 | 173,000 |
1997/03/17 | 2,040 | 2,050 | 2,020 | 2,040 | 211,000 |
1997/03/14 | 2,000 | 2,040 | 2,000 | 2,040 | 465,000 |
1997/03/13 | 2,030 | 2,040 | 2,020 | 2,040 | 24,000 |
1997/03/12 | 2,030 | 2,030 | 2,010 | 2,030 | 59,000 |
1997/03/11 | 2,020 | 2,030 | 2,010 | 2,030 | 71,000 |
1997/03/10 | 2,010 | 2,020 | 2,000 | 2,010 | 172,000 |
1997/03/07 | 2,010 | 2,040 | 2,010 | 2,030 | 144,000 |
1997/03/06 | 2,070 | 2,070 | 2,020 | 2,040 | 148,000 |
1997/03/05 | 2,100 | 2,100 | 2,050 | 2,060 | 149,000 |
1997/03/04 | 2,050 | 2,120 | 2,050 | 2,120 | 233,000 |
1997/03/03 | 2,060 | 2,060 | 2,040 | 2,050 | 85,000 |
1997/02/28 | 2,080 | 2,090 | 2,050 | 2,090 | 71,000 |
1997/02/27 | 2,090 | 2,090 | 2,060 | 2,080 | 66,000 |
1997/02/26 | 2,090 | 2,100 | 2,080 | 2,090 | 62,000 |
1997/02/25 | 2,090 | 2,110 | 2,090 | 2,090 | 173,000 |
1997/02/24 | 2,100 | 2,120 | 2,090 | 2,110 | 414,000 |
1997/02/21 | 2,120 | 2,130 | 2,090 | 2,100 | 780,000 |
1997/02/20 | 2,110 | 2,130 | 2,110 | 2,130 | 153,000 |
1997/02/19 | 2,070 | 2,110 | 2,070 | 2,110 | 153,000 |
1997/02/18 | 2,110 | 2,110 | 2,070 | 2,070 | 153,000 |
1997/02/17 | 2,080 | 2,120 | 2,080 | 2,110 | 232,000 |
1997/02/14 | 2,040 | 2,080 | 2,040 | 2,070 | 176,000 |
1997/02/13 | 2,020 | 2,060 | 2,020 | 2,040 | 267,000 |
1997/02/12 | 2,020 | 2,020 | 2,010 | 2,020 | 1,251,000 |
1997/02/10 | 2,020 | 2,030 | 2,010 | 2,030 | 98,000 |
1997/02/07 | 2,030 | 2,040 | 2,010 | 2,010 | 296,000 |
1997/02/06 | 2,030 | 2,050 | 2,020 | 2,030 | 115,000 |
1997/02/05 | 2,050 | 2,050 | 2,030 | 2,050 | 214,000 |
1997/02/04 | 2,070 | 2,080 | 2,050 | 2,050 | 152,000 |
1997/02/03 | 2,070 | 2,070 | 2,060 | 2,070 | 39,000 |
1997/01/31 | 2,070 | 2,070 | 2,060 | 2,070 | 68,000 |
1997/01/30 | 2,050 | 2,050 | 2,030 | 2,030 | 80,000 |
1997/01/29 | 2,060 | 2,060 | 2,030 | 2,050 | 43,000 |
1997/01/28 | 2,050 | 2,060 | 2,040 | 2,050 | 269,000 |
1997/01/27 | 2,050 | 2,060 | 2,040 | 2,050 | 649,000 |
1997/01/24 | 2,070 | 2,080 | 2,060 | 2,070 | 363,000 |
1997/01/23 | 2,060 | 2,080 | 2,060 | 2,070 | 130,000 |
1997/01/22 | 2,070 | 2,090 | 2,070 | 2,080 | 187,000 |
1997/01/21 | 2,080 | 2,080 | 2,060 | 2,070 | 189,000 |
1997/01/20 | 2,110 | 2,120 | 2,070 | 2,080 | 101,000 |
1997/01/17 | 2,090 | 2,110 | 2,070 | 2,090 | 137,000 |
1997/01/16 | 2,110 | 2,120 | 2,100 | 2,100 | 103,000 |
1997/01/14 | 2,070 | 2,120 | 2,060 | 2,120 | 169,000 |
1997/01/13 | 2,070 | 2,080 | 2,050 | 2,080 | 253,000 |
1997/01/10 | 2,090 | 2,110 | 2,060 | 2,060 | 331,000 |
1997/01/09 | 2,100 | 2,120 | 2,080 | 2,090 | 358,000 |
1997/01/08 | 2,120 | 2,130 | 2,110 | 2,130 | 134,000 |
1997/01/07 | 2,160 | 2,160 | 2,120 | 2,120 | 56,000 |
1997/01/06 | 2,160 | 2,170 | 2,150 | 2,160 | 53,000 |