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
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

このページの先頭へ