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
1999/12/30 2,135 2,135 2,110 2,135 35,000
1999/12/29 2,125 2,145 2,100 2,120 120,000
1999/12/28 2,035 2,150 2,035 2,130 93,000
1999/12/27 2,070 2,110 2,065 2,070 65,000
1999/12/24 2,150 2,150 2,075 2,075 115,000
1999/12/22 2,125 2,125 2,075 2,110 139,000
1999/12/21 2,110 2,110 2,035 2,045 319,000
1999/12/20 2,085 2,250 2,080 2,150 837,000
1999/12/17 1,949 2,050 1,949 2,045 490,000
1999/12/16 1,900 1,935 1,898 1,920 248,000
1999/12/15 1,893 1,920 1,893 1,900 66,000
1999/12/14 1,920 1,924 1,880 1,923 229,000
1999/12/13 1,918 1,921 1,894 1,908 69,000
1999/12/10 1,920 1,933 1,892 1,920 352,000
1999/12/09 1,881 1,918 1,881 1,911 133,000
1999/12/08 1,880 1,910 1,880 1,890 120,000
1999/12/07 1,905 1,950 1,880 1,901 328,000
1999/12/06 1,930 1,961 1,925 1,925 61,000
1999/12/03 1,921 1,955 1,913 1,931 103,000
1999/12/02 1,901 1,934 1,901 1,925 92,000
1999/12/01 1,924 1,942 1,921 1,925 191,000
1999/11/30 1,920 1,939 1,912 1,925 117,000
1999/11/29 1,930 1,935 1,902 1,910 124,000
1999/11/26 1,901 1,950 1,901 1,950 215,000
1999/11/25 1,951 1,952 1,900 1,910 469,000
1999/11/24 1,990 1,990 1,979 1,981 121,000
1999/11/22 1,990 2,020 1,960 1,990 78,000
1999/11/19 2,005 2,040 1,998 2,000 295,000
1999/11/18 2,020 2,020 1,978 1,999 202,000
1999/11/17 1,921 2,020 1,921 2,020 154,000
1999/11/16 1,950 1,950 1,921 1,921 136,000
1999/11/15 2,015 2,025 1,930 1,930 131,000
1999/11/12 1,980 2,010 1,980 1,985 114,000
1999/11/11 2,030 2,040 2,000 2,020 136,000
1999/11/10 2,005 2,060 2,005 2,025 448,000
1999/11/09 2,005 2,030 2,000 2,025 114,000
1999/11/08 1,987 2,045 1,980 2,025 256,000
1999/11/05 2,015 2,015 1,982 1,990 227,000
1999/11/04 2,040 2,060 2,030 2,050 278,000
1999/11/02 2,020 2,050 2,015 2,050 208,000
1999/11/01 2,030 2,030 2,000 2,010 101,000
1999/10/29 2,020 2,040 1,985 2,030 238,000
1999/10/28 2,015 2,020 1,995 1,995 69,000
1999/10/27 2,040 2,040 2,000 2,000 145,000
1999/10/26 2,030 2,045 2,005 2,005 265,000
1999/10/25 2,005 2,040 2,005 2,025 210,000
1999/10/22 1,980 2,020 1,980 2,000 95,000
1999/10/21 1,980 2,005 1,965 2,000 263,000
1999/10/20 2,005 2,005 1,967 1,990 141,000
1999/10/19 1,990 2,010 1,970 2,005 162,000
1999/10/18 1,960 1,983 1,960 1,970 326,000
1999/10/15 1,950 1,980 1,946 1,980 267,000
1999/10/14 2,015 2,020 1,945 1,946 238,000
1999/10/13 2,025 2,025 1,991 2,005 305,000
1999/10/12 2,035 2,050 1,997 2,005 113,000
1999/10/08 2,025 2,045 2,005 2,035 275,000
1999/10/07 1,976 2,040 1,976 2,025 729,000
1999/10/06 1,978 1,981 1,962 1,965 386,000
1999/10/05 1,946 1,979 1,946 1,979 200,000
1999/10/04 1,948 1,949 1,941 1,946 157,000
1999/10/01 1,926 1,960 1,925 1,951 372,000
1999/09/30 1,940 1,960 1,940 1,956 446,000
1999/09/29 1,905 1,937 1,900 1,937 169,000
1999/09/28 1,940 1,950 1,933 1,945 321,000
1999/09/27 1,920 1,924 1,914 1,915 581,000
1999/09/24 1,900 1,920 1,820 1,920 445,000
1999/09/22 1,895 1,920 1,895 1,914 415,000
1999/09/21 1,916 1,985 1,910 1,985 1,189,000
1999/09/20 1,876 1,898 1,875 1,886 269,000
1999/09/17 1,860 1,861 1,850 1,860 266,000
1999/09/16 1,853 1,889 1,830 1,889 368,000
1999/09/14 1,870 1,877 1,860 1,870 392,000
1999/09/13 1,850 1,870 1,843 1,843 486,000
1999/09/10 1,830 1,854 1,830 1,853 989,000
1999/09/09 1,830 1,850 1,815 1,818 163,000
1999/09/08 1,859 1,870 1,826 1,850 859,000
1999/09/07 1,815 1,835 1,812 1,835 430,000
1999/09/06 1,815 1,815 1,795 1,809 197,000
1999/09/03 1,813 1,814 1,775 1,804 738,000
1999/09/02 1,820 1,831 1,806 1,823 1,223,000
1999/09/01 1,801 1,830 1,800 1,823 1,877,000
1999/08/31 1,870 1,880 1,792 1,792 2,550,000
1999/08/30 1,800 1,850 1,796 1,845 1,539,000
1999/08/27 1,770 1,812 1,770 1,803 853,000
1999/08/26 1,789 1,801 1,765 1,765 892,000
1999/08/25 1,808 1,815 1,761 1,776 752,000
1999/08/24 1,822 1,827 1,803 1,815 411,000
1999/08/23 1,821 1,827 1,805 1,814 670,000
1999/08/20 1,814 1,830 1,801 1,808 758,000
1999/08/19 1,838 1,852 1,802 1,810 968,000
1999/08/18 1,872 1,901 1,852 1,868 1,458,000
1999/08/17 1,964 1,975 1,955 1,962 270,000
1999/08/16 1,991 2,005 1,960 1,960 107,000
1999/08/13 1,960 1,990 1,950 1,960 425,000
1999/08/12 2,005 2,010 1,997 2,000 170,000
1999/08/11 2,005 2,010 1,999 2,000 137,000
1999/08/10 2,015 2,015 1,997 2,005 87,000
1999/08/09 2,020 2,035 1,995 1,995 324,000
1999/08/06 2,050 2,050 2,040 2,045 55,000
1999/08/05 2,050 2,070 2,045 2,070 80,000
1999/08/04 2,070 2,085 2,055 2,055 178,000
1999/08/03 2,100 2,100 2,080 2,090 109,000
1999/08/02 2,120 2,120 2,080 2,105 119,000
1999/07/30 2,065 2,125 2,040 2,125 246,000
1999/07/29 2,055 2,075 2,040 2,040 143,000
1999/07/28 2,040 2,055 2,040 2,055 240,000
1999/07/27 2,020 2,040 2,010 2,040 173,000
1999/07/26 2,025 2,035 1,991 1,991 113,000
1999/07/23 2,040 2,055 1,990 1,991 252,000
1999/07/22 2,080 2,100 2,050 2,050 260,000
1999/07/21 2,100 2,100 2,060 2,060 248,000
1999/07/19 2,070 2,090 2,060 2,060 94,000
1999/07/16 2,075 2,100 2,070 2,080 133,000
1999/07/15 2,075 2,110 2,070 2,105 95,000
1999/07/14 2,095 2,095 2,050 2,065 208,000
1999/07/13 2,170 2,170 2,100 2,100 232,000
1999/07/12 2,100 2,130 2,090 2,100 95,000
1999/07/09 2,135 2,150 2,085 2,100 91,000
1999/07/08 2,170 2,170 2,130 2,130 110,000
1999/07/07 2,120 2,160 2,090 2,150 141,000
1999/07/06 2,100 2,120 2,070 2,090 197,000
1999/07/05 2,065 2,120 2,065 2,120 194,000
1999/07/02 2,085 2,110 2,085 2,105 290,000
1999/07/01 2,050 2,090 2,030 2,090 488,000
1999/06/30 2,060 2,085 2,050 2,055 410,000
1999/06/29 2,065 2,070 2,060 2,060 730,000
1999/06/28 2,060 2,080 2,050 2,070 292,000
1999/06/25 2,080 2,115 2,060 2,060 508,000
1999/06/24 2,100 2,130 2,090 2,090 380,000
1999/06/23 2,125 2,150 2,100 2,100 253,000
1999/06/22 2,145 2,150 2,135 2,140 218,000
1999/06/21 2,150 2,160 2,130 2,150 288,000
1999/06/18 2,185 2,185 2,135 2,150 200,000
1999/06/17 2,140 2,185 2,140 2,185 139,000
1999/06/16 2,180 2,185 2,150 2,155 138,000
1999/06/15 2,200 2,200 2,160 2,200 115,000
1999/06/14 2,175 2,215 2,165 2,165 76,000
1999/06/11 2,185 2,200 2,185 2,190 315,000
1999/06/10 2,180 2,230 2,170 2,225 115,000
1999/06/09 2,220 2,240 2,200 2,205 103,000
1999/06/08 2,220 2,240 2,205 2,240 111,000
1999/06/07 2,195 2,220 2,160 2,220 97,000
1999/06/04 2,145 2,180 2,145 2,180 81,000
1999/06/03 2,190 2,200 2,145 2,170 97,000
1999/06/02 2,200 2,215 2,190 2,190 70,000
1999/06/01 2,120 2,200 2,120 2,200 204,000
1999/05/31 2,165 2,165 2,120 2,135 97,000
1999/05/28 2,175 2,175 2,140 2,155 37,000
1999/05/27 2,155 2,160 2,150 2,160 55,000
1999/05/26 2,150 2,160 2,150 2,150 129,000
1999/05/25 2,140 2,160 2,140 2,150 240,000
1999/05/24 2,110 2,130 2,110 2,125 134,000
1999/05/21 2,155 2,155 2,110 2,110 215,000
1999/05/20 2,095 2,155 2,095 2,150 142,000
1999/05/19 2,125 2,170 2,090 2,095 226,000
1999/05/18 2,170 2,180 2,150 2,165 158,000
1999/05/17 2,205 2,205 2,160 2,170 153,000
1999/05/14 2,310 2,310 2,250 2,250 89,000
1999/05/13 2,315 2,320 2,260 2,280 272,000
1999/05/12 2,300 2,310 2,300 2,310 277,000
1999/05/11 2,300 2,320 2,295 2,300 240,000
1999/05/10 2,300 2,310 2,280 2,290 234,000
1999/05/07 2,340 2,340 2,300 2,320 260,000
1999/05/06 2,300 2,350 2,260 2,350 152,000
1999/04/30 2,285 2,315 2,285 2,285 397,000
1999/04/28 2,280 2,280 2,250 2,255 97,000
1999/04/27 2,290 2,290 2,255 2,285 213,000
1999/04/26 2,295 2,295 2,280 2,280 328,000
1999/04/23 2,255 2,270 2,255 2,270 216,000
1999/04/22 2,280 2,280 2,260 2,270 107,000
1999/04/21 2,285 2,285 2,260 2,275 130,000
1999/04/20 2,280 2,280 2,250 2,270 277,000
1999/04/19 2,230 2,280 2,230 2,260 380,000
1999/04/16 2,230 2,245 2,225 2,225 171,000
1999/04/15 2,230 2,230 2,200 2,225 197,000
1999/04/14 2,170 2,190 2,100 2,190 152,000
1999/04/13 2,200 2,200 2,130 2,170 59,000
1999/04/12 2,195 2,205 2,180 2,185 112,000
1999/04/09 2,240 2,240 2,175 2,195 144,000
1999/04/08 2,180 2,225 2,175 2,225 248,000
1999/04/07 2,185 2,200 2,170 2,185 255,000
1999/04/06 2,090 2,190 2,065 2,190 236,000
1999/04/05 2,075 2,105 2,075 2,090 183,000
1999/04/02 2,120 2,120 2,065 2,075 150,000
1999/04/01 2,165 2,175 2,105 2,160 159,000
1999/03/31 2,130 2,170 2,065 2,165 117,000
1999/03/30 2,145 2,150 2,065 2,120 138,000
1999/03/29 2,065 2,135 2,065 2,135 45,000
1999/03/26 2,035 2,070 2,035 2,070 182,000
1999/03/25 2,070 2,070 2,025 2,030 183,000
1999/03/24 2,085 2,085 2,030 2,030 141,000
1999/03/23 2,140 2,140 2,045 2,095 121,000
1999/03/19 2,055 2,100 2,055 2,070 231,000
1999/03/18 2,180 2,180 2,030 2,035 220,000
1999/03/17 2,180 2,180 2,125 2,175 171,000
1999/03/16 2,135 2,175 2,135 2,175 148,000
1999/03/15 2,170 2,175 2,165 2,175 205,000
1999/03/12 2,150 2,150 2,120 2,145 228,000
1999/03/11 2,175 2,175 2,060 2,120 124,000
1999/03/10 2,160 2,160 2,120 2,135 148,000
1999/03/09 2,105 2,160 2,105 2,160 84,000
1999/03/08 2,190 2,195 2,100 2,100 111,000
1999/03/05 2,035 2,150 2,000 2,150 187,000
1999/03/04 1,995 2,010 1,991 2,005 67,000
1999/03/03 1,991 2,005 1,991 1,995 39,000
1999/03/02 2,035 2,075 1,990 1,990 79,000
1999/03/01 2,045 2,080 2,030 2,030 218,000
1999/02/26 2,025 2,030 2,005 2,005 76,000
1999/02/25 1,981 2,050 1,981 2,020 31,000
1999/02/24 2,045 2,055 2,015 2,020 128,000
1999/02/23 2,060 2,070 2,040 2,065 79,000
1999/02/22 2,045 2,060 2,025 2,050 85,000
1999/02/19 2,020 2,045 2,015 2,025 50,000
1999/02/18 2,030 2,045 2,015 2,020 60,000
1999/02/17 2,040 2,045 2,030 2,040 98,000
1999/02/16 2,020 2,030 2,015 2,020 27,000
1999/02/15 2,020 2,025 2,005 2,020 40,000
1999/02/12 1,990 2,000 1,988 1,990 91,000
1999/02/10 1,986 1,994 1,985 1,990 88,000
1999/02/09 2,025 2,030 2,015 2,015 39,000
1999/02/08 2,025 2,025 1,995 2,010 27,000
1999/02/05 1,985 1,994 1,984 1,994 33,000
1999/02/04 1,981 2,010 1,981 2,005 68,000
1999/02/03 2,000 2,015 2,000 2,005 50,000
1999/02/02 2,035 2,050 2,030 2,030 88,000
1999/02/01 2,065 2,065 1,980 1,980 20,000
1999/01/29 2,040 2,045 2,000 2,040 169,000
1999/01/28 2,005 2,025 2,000 2,000 78,000
1999/01/27 2,000 2,015 1,981 2,000 67,000
1999/01/26 1,980 2,015 1,980 1,998 202,000
1999/01/25 2,020 2,025 1,961 1,995 37,000
1999/01/22 1,995 2,030 1,995 2,030 60,000
1999/01/21 1,975 2,035 1,975 2,035 302,000
1999/01/20 1,970 2,035 1,970 2,035 62,000
1999/01/19 2,005 2,005 1,989 1,990 64,000
1999/01/18 2,005 2,040 1,978 1,982 91,000
1999/01/14 2,035 2,035 2,015 2,025 89,000
1999/01/13 2,000 2,030 1,991 2,015 184,000
1999/01/12 1,999 2,000 1,997 1,997 201,000
1999/01/11 1,941 2,000 1,941 1,971 111,000
1999/01/08 2,025 2,025 1,971 1,971 113,000
1999/01/07 2,025 2,035 2,010 2,035 114,000
1999/01/06 2,025 2,025 1,991 2,020 102,000
1999/01/05 2,035 2,035 1,980 1,994 119,000
1999/01/04 2,030 2,030 2,005 2,010 60,000

このページの先頭へ