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 |