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
1998/12/30 2,020 2,020 1,995 1,999 51,000
1998/12/29 1,980 1,989 1,980 1,988 50,000
1998/12/28 2,005 2,005 1,970 1,971 58,000
1998/12/25 1,956 1,971 1,930 1,953 24,000
1998/12/24 1,991 1,991 1,950 1,955 97,000
1998/12/22 2,040 2,040 1,990 1,990 80,000
1998/12/21 2,000 2,000 1,991 1,995 32,000
1998/12/18 2,055 2,055 1,996 1,996 69,000
1998/12/17 1,995 2,015 1,994 2,015 170,000
1998/12/16 2,015 2,015 1,996 2,015 146,000
1998/12/15 2,035 2,035 2,000 2,015 283,000
1998/12/14 2,060 2,060 2,020 2,045 205,000
1998/12/11 2,055 2,055 2,015 2,020 297,000
1998/12/10 2,060 2,060 2,015 2,015 52,000
1998/12/09 2,025 2,050 2,015 2,050 117,000
1998/12/08 2,040 2,075 2,035 2,065 107,000
1998/12/07 2,035 2,035 2,025 2,025 15,000
1998/12/04 2,015 2,040 2,005 2,040 99,000
1998/12/03 2,045 2,050 2,010 2,020 71,000
1998/12/02 2,050 2,050 2,010 2,050 107,000
1998/12/01 2,060 2,080 2,045 2,045 87,000
1998/11/30 2,080 2,090 2,060 2,075 147,000
1998/11/27 2,055 2,090 2,055 2,075 196,000
1998/11/26 2,050 2,095 2,030 2,095 132,000
1998/11/25 2,075 2,100 2,045 2,075 172,000
1998/11/24 2,055 2,105 2,055 2,085 281,000
1998/11/20 2,000 2,070 2,000 2,055 359,000
1998/11/19 2,025 2,035 1,990 2,025 117,000
1998/11/18 2,005 2,040 2,005 2,030 217,000
1998/11/17 2,040 2,040 1,990 2,005 111,000
1998/11/16 2,005 2,035 2,005 2,005 110,000
1998/11/13 2,030 2,035 1,999 2,035 194,000
1998/11/12 1,980 1,990 1,980 1,980 87,000
1998/11/11 1,921 1,980 1,919 1,980 163,000
1998/11/10 1,949 1,949 1,919 1,921 130,000
1998/11/09 1,972 1,972 1,949 1,949 123,000
1998/11/06 1,994 1,999 1,972 1,972 37,000
1998/11/05 2,020 2,025 1,971 1,994 171,000
1998/11/04 1,980 2,010 1,955 2,010 114,000
1998/11/02 1,950 1,959 1,930 1,955 67,000
1998/10/30 1,950 1,950 1,900 1,900 67,000
1998/10/29 1,890 1,930 1,890 1,920 96,000
1998/10/28 1,979 1,979 1,915 1,915 148,000
1998/10/27 1,979 1,979 1,950 1,950 349,000
1998/10/26 1,960 1,970 1,960 1,970 57,000
1998/10/23 1,958 2,030 1,958 2,000 266,000
1998/10/22 1,999 2,020 1,973 1,978 238,000
1998/10/21 2,005 2,020 2,000 2,010 175,000
1998/10/20 1,956 1,998 1,956 1,998 36,000
1998/10/19 1,956 1,990 1,955 1,956 108,000
1998/10/16 1,950 1,950 1,880 1,896 200,000
1998/10/15 1,980 1,980 1,900 1,900 151,000
1998/10/14 1,965 2,000 1,945 1,945 188,000
1998/10/13 1,985 2,000 1,965 1,965 110,000
1998/10/12 2,000 2,045 2,000 2,025 99,000
1998/10/09 2,010 2,020 1,960 1,998 248,000
1998/10/08 2,070 2,070 2,020 2,020 96,000
1998/10/07 2,055 2,070 2,040 2,070 117,000
1998/10/06 2,065 2,080 2,025 2,055 484,000
1998/10/05 2,075 2,075 2,060 2,070 157,000
1998/10/02 2,065 2,095 2,065 2,095 108,000
1998/10/01 2,100 2,130 2,055 2,055 364,000
1998/09/30 2,090 2,155 2,090 2,100 262,000
1998/09/29 2,070 2,140 2,060 2,110 144,000
1998/09/28 2,030 2,075 2,030 2,065 193,000
1998/09/25 2,040 2,045 2,010 2,030 104,000
1998/09/24 2,065 2,085 2,050 2,080 162,000
1998/09/22 2,050 2,065 2,005 2,065 471,000
1998/09/21 2,140 2,140 2,070 2,070 159,000
1998/09/18 2,170 2,190 2,155 2,165 87,000
1998/09/17 2,195 2,195 2,170 2,170 115,000
1998/09/16 2,200 2,230 2,180 2,180 274,000
1998/09/14 2,295 2,295 2,250 2,270 135,000
1998/09/11 2,300 2,335 2,260 2,300 542,000
1998/09/10 2,295 2,340 2,295 2,340 188,000
1998/09/09 2,335 2,335 2,280 2,280 91,000
1998/09/08 2,320 2,340 2,315 2,340 165,000
1998/09/07 2,270 2,330 2,260 2,330 169,000
1998/09/04 2,265 2,270 2,240 2,270 296,000
1998/09/03 2,265 2,320 2,265 2,285 134,000
1998/09/02 2,280 2,300 2,260 2,265 84,000
1998/09/01 2,200 2,290 2,185 2,275 79,000
1998/08/31 2,220 2,260 2,190 2,250 131,000
1998/08/28 2,225 2,225 2,195 2,200 271,000
1998/08/27 2,265 2,265 2,220 2,225 435,000
1998/08/26 2,295 2,295 2,275 2,275 95,000
1998/08/25 2,295 2,305 2,275 2,275 231,000
1998/08/24 2,295 2,305 2,290 2,295 69,000
1998/08/21 2,300 2,315 2,300 2,315 82,000
1998/08/20 2,320 2,340 2,300 2,330 421,000
1998/08/19 2,350 2,400 2,350 2,360 152,000
1998/08/18 2,345 2,355 2,310 2,350 151,000
1998/08/17 2,330 2,335 2,300 2,335 123,000
1998/08/14 2,330 2,340 2,315 2,325 145,000
1998/08/13 2,355 2,360 2,335 2,345 141,000
1998/08/12 2,355 2,370 2,350 2,355 153,000
1998/08/11 2,430 2,430 2,395 2,395 203,000
1998/08/10 2,425 2,425 2,405 2,425 217,000
1998/08/07 2,430 2,430 2,410 2,410 129,000
1998/08/06 2,400 2,405 2,360 2,365 67,000
1998/08/05 2,335 2,400 2,335 2,400 41,000
1998/08/04 2,350 2,375 2,345 2,375 44,000
1998/08/03 2,395 2,395 2,355 2,370 106,000
1998/07/31 2,390 2,400 2,365 2,400 98,000
1998/07/30 2,375 2,390 2,375 2,380 57,000
1998/07/29 2,365 2,375 2,360 2,365 13,000
1998/07/28 2,355 2,360 2,345 2,360 42,000
1998/07/27 2,365 2,370 2,350 2,355 177,000
1998/07/24 2,335 2,370 2,335 2,355 105,000
1998/07/23 2,380 2,380 2,355 2,365 98,000
1998/07/22 2,385 2,385 2,340 2,340 52,000
1998/07/21 2,405 2,405 2,375 2,395 71,000
1998/07/17 2,415 2,415 2,395 2,405 45,000
1998/07/16 2,400 2,430 2,380 2,415 170,000
1998/07/15 2,405 2,405 2,380 2,400 164,000
1998/07/14 2,420 2,420 2,370 2,405 94,000
1998/07/13 2,350 2,400 2,345 2,390 169,000
1998/07/10 2,375 2,390 2,345 2,345 71,000
1998/07/09 2,350 2,375 2,350 2,375 112,000
1998/07/08 2,420 2,420 2,370 2,370 72,000
1998/07/07 2,425 2,425 2,405 2,405 29,000
1998/07/06 2,440 2,445 2,405 2,420 56,000
1998/07/03 2,425 2,455 2,425 2,445 91,000
1998/07/02 2,450 2,450 2,420 2,420 122,000
1998/07/01 2,440 2,450 2,380 2,450 184,000
1998/06/30 2,360 2,450 2,340 2,450 257,000
1998/06/29 2,345 2,370 2,345 2,360 33,000
1998/06/26 2,325 2,350 2,320 2,350 48,000
1998/06/25 2,295 2,330 2,295 2,330 112,000
1998/06/24 2,270 2,295 2,270 2,285 178,000
1998/06/23 2,260 2,260 2,250 2,260 323,000
1998/06/22 2,290 2,290 2,250 2,250 351,000
1998/06/19 2,285 2,315 2,285 2,295 244,000
1998/06/18 2,430 2,435 2,350 2,350 167,000
1998/06/17 2,430 2,430 2,400 2,405 40,000
1998/06/16 2,405 2,415 2,405 2,415 65,000
1998/06/15 2,445 2,445 2,410 2,435 108,000
1998/06/12 2,440 2,440 2,400 2,415 223,000
1998/06/11 2,445 2,445 2,400 2,400 53,000
1998/06/10 2,445 2,455 2,430 2,450 135,000
1998/06/09 2,415 2,445 2,380 2,440 85,000
1998/06/08 2,410 2,415 2,405 2,415 30,000
1998/06/05 2,405 2,415 2,400 2,415 96,000
1998/06/04 2,405 2,415 2,405 2,405 72,000
1998/06/03 2,420 2,425 2,400 2,400 82,000
1998/06/02 2,430 2,430 2,375 2,430 213,000
1998/06/01 2,415 2,420 2,405 2,415 133,000
1998/05/29 2,450 2,455 2,410 2,410 157,000
1998/05/28 2,430 2,445 2,410 2,440 86,000
1998/05/27 2,400 2,445 2,395 2,445 42,000
1998/05/26 2,390 2,440 2,390 2,425 62,000
1998/05/25 2,435 2,435 2,405 2,415 47,000
1998/05/22 2,400 2,440 2,390 2,425 197,000
1998/05/21 2,370 2,405 2,370 2,390 95,000
1998/05/20 2,395 2,405 2,370 2,370 168,000
1998/05/19 2,350 2,390 2,340 2,370 326,000
1998/05/18 2,355 2,355 2,330 2,350 158,000
1998/05/15 2,350 2,365 2,340 2,355 190,000
1998/05/14 2,355 2,390 2,340 2,340 318,000
1998/05/13 2,380 2,380 2,330 2,340 433,000
1998/05/12 2,365 2,365 2,350 2,360 132,000
1998/05/11 2,310 2,350 2,310 2,325 286,000
1998/05/08 2,315 2,320 2,310 2,310 114,000
1998/05/07 2,315 2,320 2,300 2,320 171,000
1998/05/06 2,340 2,340 2,310 2,320 113,000
1998/05/01 2,325 2,340 2,310 2,340 148,000
1998/04/30 2,335 2,340 2,305 2,340 198,000
1998/04/28 2,330 2,330 2,300 2,320 392,000
1998/04/27 2,280 2,330 2,280 2,310 181,000
1998/04/24 2,290 2,340 2,280 2,320 186,000
1998/04/23 2,275 2,280 2,270 2,280 90,000
1998/04/22 2,300 2,300 2,250 2,275 78,000
1998/04/21 2,275 2,300 2,275 2,300 26,000
1998/04/20 2,330 2,330 2,300 2,310 55,000
1998/04/17 2,325 2,325 2,250 2,325 147,000
1998/04/16 2,345 2,345 2,310 2,310 271,000
1998/04/15 2,350 2,350 2,325 2,325 164,000
1998/04/14 2,345 2,350 2,325 2,345 150,000
1998/04/13 2,310 2,370 2,310 2,370 46,000
1998/04/10 2,350 2,350 2,340 2,350 81,000
1998/04/09 2,280 2,350 2,270 2,350 374,000
1998/04/08 2,250 2,300 2,250 2,290 219,000
1998/04/07 2,250 2,280 2,230 2,260 258,000
1998/04/06 2,200 2,250 2,170 2,230 301,000
1998/04/03 2,280 2,280 2,190 2,210 389,000
1998/04/02 2,320 2,320 2,220 2,230 222,000
1998/04/01 2,240 2,300 2,240 2,280 245,000
1998/03/31 2,250 2,300 2,230 2,280 279,000
1998/03/30 2,240 2,270 2,200 2,210 184,000
1998/03/27 2,200 2,240 2,200 2,230 131,000
1998/03/26 2,200 2,240 2,200 2,230 234,000
1998/03/25 2,200 2,220 2,190 2,200 130,000
1998/03/24 2,230 2,240 2,200 2,210 151,000
1998/03/23 2,250 2,260 2,220 2,230 119,000
1998/03/20 2,230 2,240 2,220 2,240 123,000
1998/03/19 2,250 2,250 2,240 2,250 106,000
1998/03/18 2,260 2,270 2,200 2,220 90,000
1998/03/17 2,260 2,280 2,230 2,250 108,000
1998/03/16 2,250 2,260 2,240 2,260 42,000
1998/03/13 2,210 2,290 2,210 2,260 235,000
1998/03/12 2,250 2,250 2,220 2,220 77,000
1998/03/11 2,240 2,250 2,220 2,240 201,000
1998/03/10 2,280 2,280 2,250 2,260 197,000
1998/03/09 2,280 2,290 2,250 2,260 158,000
1998/03/06 2,290 2,310 2,260 2,280 284,000
1998/03/05 2,290 2,310 2,290 2,300 189,000
1998/03/04 2,300 2,320 2,290 2,320 209,000
1998/03/03 2,370 2,370 2,310 2,320 99,000
1998/03/02 2,370 2,380 2,350 2,380 158,000
1998/02/27 2,300 2,350 2,300 2,350 161,000
1998/02/26 2,270 2,300 2,270 2,290 136,000
1998/02/25 2,260 2,280 2,260 2,270 83,000
1998/02/24 2,270 2,270 2,240 2,260 48,000
1998/02/23 2,230 2,290 2,230 2,240 80,000
1998/02/20 2,230 2,260 2,230 2,240 41,000
1998/02/19 2,250 2,290 2,230 2,240 79,000
1998/02/18 2,290 2,290 2,240 2,250 72,000
1998/02/17 2,310 2,310 2,290 2,290 87,000
1998/02/16 2,270 2,310 2,260 2,310 138,000
1998/02/13 2,280 2,280 2,230 2,270 248,000
1998/02/12 2,270 2,270 2,230 2,240 290,000
1998/02/10 2,280 2,280 2,260 2,260 221,000
1998/02/09 2,290 2,300 2,260 2,260 289,000
1998/02/06 2,290 2,290 2,270 2,280 144,000
1998/02/05 2,280 2,300 2,280 2,280 73,000
1998/02/04 2,310 2,340 2,290 2,310 301,000
1998/02/03 2,360 2,360 2,320 2,350 104,000
1998/02/02 2,340 2,360 2,320 2,330 139,000
1998/01/30 2,380 2,380 2,340 2,380 262,000
1998/01/29 2,390 2,390 2,330 2,350 388,000
1998/01/28 2,390 2,390 2,360 2,360 289,000
1998/01/27 2,450 2,450 2,370 2,370 291,000
1998/01/26 2,420 2,450 2,400 2,420 169,000
1998/01/23 2,430 2,430 2,410 2,410 48,000
1998/01/22 2,470 2,470 2,410 2,420 173,000
1998/01/21 2,520 2,520 2,460 2,480 316,000
1998/01/20 2,470 2,490 2,450 2,480 388,000
1998/01/19 2,440 2,470 2,440 2,470 387,000
1998/01/16 2,450 2,480 2,440 2,480 359,000
1998/01/14 2,430 2,430 2,400 2,430 286,000
1998/01/13 2,400 2,410 2,380 2,410 97,000
1998/01/12 2,410 2,420 2,380 2,400 117,000
1998/01/09 2,430 2,430 2,410 2,430 95,000
1998/01/08 2,420 2,440 2,420 2,440 187,000
1998/01/07 2,420 2,420 2,400 2,420 75,000
1998/01/06 2,420 2,420 2,390 2,420 130,000
1998/01/05 2,430 2,450 2,420 2,420 18,000

このページの先頭へ