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
2000/12/29 2,290 2,305 2,245 2,250 225,000
2000/12/28 2,240 2,285 2,240 2,270 210,000
2000/12/27 2,225 2,275 2,220 2,260 146,000
2000/12/26 2,275 2,280 2,240 2,240 81,000
2000/12/25 2,225 2,290 2,225 2,290 197,000
2000/12/22 2,245 2,290 2,225 2,265 653,000
2000/12/21 2,195 2,225 2,180 2,225 436,000
2000/12/20 2,230 2,240 2,200 2,230 659,000
2000/12/19 2,200 2,215 2,195 2,195 382,000
2000/12/18 2,130 2,215 2,130 2,190 232,000
2000/12/15 2,160 2,215 2,155 2,155 216,000
2000/12/14 2,245 2,245 2,200 2,200 163,000
2000/12/13 2,170 2,280 2,170 2,245 661,000
2000/12/12 2,180 2,205 2,165 2,170 599,000
2000/12/11 2,105 2,190 2,105 2,160 420,000
2000/12/08 2,115 2,190 2,115 2,130 701,000
2000/12/07 2,160 2,195 2,160 2,195 240,000
2000/12/06 2,140 2,195 2,140 2,180 269,000
2000/12/05 2,160 2,170 2,150 2,150 299,000
2000/12/04 2,165 2,230 2,145 2,195 896,000
2000/12/01 2,100 2,185 2,100 2,155 598,000
2000/11/30 2,090 2,115 2,075 2,110 303,000
2000/11/29 2,090 2,115 2,080 2,090 456,000
2000/11/28 2,090 2,110 2,080 2,100 426,000
2000/11/27 2,055 2,095 2,055 2,090 364,000
2000/11/24 2,025 2,090 2,025 2,050 447,000
2000/11/22 2,015 2,070 2,015 2,055 734,000
2000/11/21 2,000 2,025 2,000 2,020 212,000
2000/11/20 2,000 2,020 2,000 2,000 205,000
2000/11/17 1,980 1,999 1,975 1,999 328,000
2000/11/16 2,000 2,020 1,990 1,990 220,000
2000/11/15 2,040 2,045 2,005 2,020 356,000
2000/11/14 2,020 2,040 1,992 1,995 412,000
2000/11/13 2,000 2,065 1,990 2,060 604,000
2000/11/10 1,970 2,025 1,970 2,020 375,000
2000/11/09 1,991 2,010 1,980 1,999 330,000
2000/11/08 2,005 2,035 2,005 2,020 222,000
2000/11/07 2,020 2,050 2,020 2,030 215,000
2000/11/06 2,000 2,030 2,000 2,015 345,000
2000/11/02 1,995 2,000 1,995 1,997 233,000
2000/11/01 1,975 1,990 1,968 1,989 312,000
2000/10/31 1,968 1,983 1,931 1,975 373,000
2000/10/30 1,945 1,947 1,930 1,938 181,000
2000/10/27 1,937 1,970 1,937 1,940 153,000
2000/10/26 1,949 1,970 1,949 1,953 322,000
2000/10/25 1,955 1,978 1,950 1,969 532,000
2000/10/24 1,960 1,971 1,955 1,955 593,000
2000/10/23 1,948 2,005 1,948 1,977 766,000
2000/10/20 1,950 1,996 1,946 1,977 793,000
2000/10/19 1,952 1,961 1,922 1,940 409,000
2000/10/18 1,970 1,973 1,958 1,961 499,000
2000/10/17 1,980 1,989 1,980 1,980 389,000
2000/10/16 2,000 2,020 1,980 2,000 412,000
2000/10/13 1,987 2,000 1,975 2,000 486,000
2000/10/12 1,975 2,020 1,971 2,000 776,000
2000/10/11 1,971 1,998 1,962 1,992 1,650,000
2000/10/10 2,000 2,050 2,000 2,000 577,000
2000/10/06 2,050 2,075 2,040 2,060 588,000
2000/10/05 2,060 2,095 2,060 2,075 554,000
2000/10/04 2,130 2,140 2,125 2,140 706,000
2000/10/03 2,105 2,130 2,105 2,110 380,000
2000/10/02 2,110 2,150 2,110 2,135 396,000
2000/09/29 2,145 2,175 2,115 2,175 588,000
2000/09/28 2,100 2,140 2,075 2,075 261,000
2000/09/27 2,220 2,230 2,125 2,140 462,000
2000/09/26 2,130 2,200 2,120 2,200 556,000
2000/09/25 2,075 2,170 2,075 2,155 446,000
2000/09/22 2,090 2,090 2,050 2,085 344,000
2000/09/21 2,105 2,120 2,055 2,080 280,000
2000/09/20 2,040 2,130 2,025 2,130 1,567,000
2000/09/19 2,000 2,045 1,990 2,000 869,000
2000/09/18 2,070 2,070 1,980 1,988 628,000
2000/09/14 2,170 2,170 2,055 2,055 796,000
2000/09/13 2,120 2,185 2,120 2,170 171,000
2000/09/12 2,200 2,200 2,145 2,160 239,000
2000/09/11 2,200 2,200 2,170 2,200 264,000
2000/09/08 2,215 2,230 2,205 2,220 426,000
2000/09/07 2,215 2,240 2,185 2,215 350,000
2000/09/06 2,070 2,260 2,070 2,255 629,000
2000/09/05 2,410 2,410 2,335 2,350 220,000
2000/09/04 2,420 2,420 2,370 2,380 213,000
2000/09/01 2,480 2,480 2,375 2,390 290,000
2000/08/31 2,440 2,480 2,385 2,400 502,000
2000/08/30 2,490 2,535 2,480 2,480 393,000
2000/08/29 2,405 2,450 2,375 2,450 159,000
2000/08/28 2,490 2,490 2,430 2,430 202,000
2000/08/25 2,405 2,475 2,405 2,475 361,000
2000/08/24 2,445 2,475 2,430 2,445 207,000
2000/08/23 2,480 2,495 2,435 2,450 121,000
2000/08/22 2,450 2,500 2,420 2,500 90,000
2000/08/21 2,480 2,480 2,440 2,440 71,000
2000/08/18 2,465 2,480 2,450 2,465 95,000
2000/08/17 2,485 2,495 2,455 2,455 92,000
2000/08/16 2,500 2,500 2,445 2,445 154,000
2000/08/15 2,490 2,490 2,415 2,470 167,000
2000/08/14 2,500 2,500 2,475 2,485 214,000
2000/08/11 2,495 2,500 2,450 2,490 188,000
2000/08/10 2,500 2,510 2,460 2,470 89,000
2000/08/09 2,500 2,505 2,475 2,505 250,000
2000/08/08 2,520 2,535 2,485 2,495 190,000
2000/08/07 2,465 2,510 2,465 2,510 125,000
2000/08/04 2,395 2,510 2,395 2,490 203,000
2000/08/03 2,420 2,445 2,390 2,390 242,000
2000/08/02 2,510 2,510 2,445 2,445 267,000
2000/08/01 2,530 2,530 2,495 2,515 344,000
2000/07/31 2,440 2,530 2,430 2,495 262,000
2000/07/28 2,410 2,460 2,410 2,445 142,000
2000/07/27 2,430 2,500 2,410 2,490 212,000
2000/07/26 2,415 2,430 2,400 2,430 157,000
2000/07/25 2,440 2,475 2,425 2,455 370,000
2000/07/24 2,400 2,415 2,375 2,400 125,000
2000/07/21 2,420 2,480 2,420 2,440 200,000
2000/07/19 2,385 2,415 2,360 2,415 324,000
2000/07/18 2,470 2,480 2,370 2,405 265,000
2000/07/17 2,515 2,555 2,500 2,505 170,000
2000/07/14 2,500 2,520 2,490 2,500 325,000
2000/07/13 2,540 2,540 2,455 2,460 161,000
2000/07/12 2,565 2,580 2,515 2,550 566,000
2000/07/11 2,480 2,545 2,455 2,525 712,000
2000/07/10 2,380 2,490 2,380 2,485 949,000
2000/07/07 2,340 2,360 2,310 2,355 167,000
2000/07/06 2,355 2,355 2,315 2,330 129,000
2000/07/05 2,380 2,385 2,320 2,350 341,000
2000/07/04 2,360 2,395 2,315 2,370 370,000
2000/07/03 2,305 2,365 2,300 2,350 483,000
2000/06/30 2,265 2,300 2,250 2,295 293,000
2000/06/29 2,250 2,255 2,190 2,245 366,000
2000/06/28 2,170 2,220 2,155 2,215 335,000
2000/06/27 2,175 2,180 2,130 2,160 541,000
2000/06/26 2,150 2,185 2,150 2,180 285,000
2000/06/23 2,205 2,240 2,140 2,190 466,000
2000/06/22 2,240 2,240 2,200 2,235 320,000
2000/06/21 2,240 2,265 2,215 2,240 372,000
2000/06/20 2,300 2,300 2,250 2,275 317,000
2000/06/19 2,250 2,260 2,180 2,260 109,000
2000/06/16 2,200 2,265 2,165 2,265 164,000
2000/06/15 2,265 2,290 2,200 2,240 286,000
2000/06/14 2,310 2,310 2,200 2,225 164,000
2000/06/13 2,335 2,375 2,250 2,300 419,000
2000/06/12 2,380 2,380 2,345 2,375 339,000
2000/06/09 2,400 2,400 2,350 2,375 317,000
2000/06/08 2,430 2,435 2,385 2,400 374,000
2000/06/07 2,350 2,430 2,335 2,420 636,000
2000/06/06 2,350 2,350 2,335 2,350 369,000
2000/06/05 2,300 2,345 2,295 2,345 300,000
2000/06/02 2,300 2,300 2,270 2,285 138,000
2000/06/01 2,260 2,300 2,250 2,290 420,000
2000/05/31 2,295 2,300 2,250 2,300 220,000
2000/05/30 2,300 2,305 2,270 2,270 151,000
2000/05/29 2,290 2,300 2,275 2,300 107,000
2000/05/26 2,270 2,315 2,265 2,290 166,000
2000/05/25 2,280 2,320 2,260 2,320 565,000
2000/05/24 2,210 2,275 2,210 2,250 142,000
2000/05/23 2,250 2,275 2,205 2,250 285,000
2000/05/22 2,290 2,290 2,175 2,225 277,000
2000/05/19 2,295 2,305 2,265 2,295 311,000
2000/05/18 2,245 2,310 2,225 2,310 346,000
2000/05/17 2,205 2,275 2,205 2,260 298,000
2000/05/16 2,180 2,260 2,180 2,245 387,000
2000/05/15 2,250 2,250 2,180 2,205 171,000
2000/05/12 2,195 2,230 2,180 2,210 93,000
2000/05/11 2,215 2,250 2,165 2,195 451,000
2000/05/10 2,185 2,215 2,175 2,195 331,000
2000/05/09 2,135 2,170 2,135 2,150 93,000
2000/05/08 2,145 2,180 2,145 2,175 95,000
2000/05/02 2,160 2,175 2,125 2,140 207,000
2000/05/01 2,140 2,190 2,100 2,190 142,000
2000/04/28 2,150 2,150 2,120 2,140 281,000
2000/04/27 2,160 2,160 2,110 2,140 158,000
2000/04/26 2,215 2,215 2,100 2,180 351,000
2000/04/25 2,120 2,190 2,115 2,175 453,000
2000/04/24 2,145 2,165 2,100 2,115 197,000
2000/04/21 2,125 2,170 2,125 2,135 348,000
2000/04/20 2,065 2,160 2,060 2,135 655,000
2000/04/19 2,100 2,150 2,060 2,105 208,000
2000/04/18 2,110 2,130 2,020 2,130 264,000
2000/04/17 1,950 2,100 1,950 2,090 214,000
2000/04/14 2,120 2,135 2,080 2,100 172,000
2000/04/13 2,080 2,120 2,040 2,120 265,000
2000/04/12 2,065 2,135 2,065 2,135 170,000
2000/04/11 2,100 2,100 2,055 2,065 88,000
2000/04/10 2,110 2,135 2,100 2,120 163,000
2000/04/07 2,125 2,140 2,110 2,110 324,000
2000/04/06 2,065 2,100 2,065 2,085 252,000
2000/04/05 2,100 2,140 2,080 2,105 772,000
2000/04/04 2,070 2,075 2,045 2,065 252,000
2000/04/03 2,035 2,080 2,015 2,060 281,000
2000/03/31 1,975 2,020 1,970 1,981 261,000
2000/03/30 1,970 1,970 1,940 1,945 233,000
2000/03/29 1,945 1,999 1,920 1,975 378,000
2000/03/28 1,906 1,914 1,895 1,900 196,000
2000/03/27 1,883 1,928 1,883 1,884 305,000
2000/03/24 1,900 1,949 1,886 1,897 282,000
2000/03/23 1,901 1,902 1,870 1,900 198,000
2000/03/22 1,900 1,940 1,898 1,905 131,000
2000/03/21 1,938 1,938 1,897 1,908 156,000
2000/03/17 1,891 1,919 1,890 1,919 92,000
2000/03/16 1,900 1,920 1,880 1,920 191,000
2000/03/15 1,921 1,940 1,903 1,920 215,000
2000/03/14 1,918 1,920 1,900 1,920 106,000
2000/03/13 1,910 1,938 1,890 1,920 212,000
2000/03/10 1,888 1,924 1,870 1,890 756,000
2000/03/09 1,910 1,930 1,910 1,918 138,000
2000/03/08 1,954 1,954 1,910 1,930 125,000
2000/03/07 1,949 1,965 1,925 1,958 284,000
2000/03/06 1,955 1,965 1,909 1,930 211,000
2000/03/03 1,950 1,960 1,936 1,936 178,000
2000/03/02 1,980 1,997 1,960 1,960 180,000
2000/03/01 1,986 2,005 1,969 1,980 104,000
2000/02/29 1,990 2,020 1,981 1,985 332,000
2000/02/28 2,000 2,040 1,959 2,030 220,000
2000/02/25 2,000 2,015 1,982 1,997 164,000
2000/02/24 1,960 2,005 1,960 1,980 115,000
2000/02/23 1,965 1,993 1,965 1,988 249,000
2000/02/22 2,000 2,010 1,965 1,967 138,000
2000/02/21 2,060 2,060 2,030 2,040 103,000
2000/02/18 2,100 2,100 2,055 2,065 99,000
2000/02/17 2,090 2,095 2,040 2,095 201,000
2000/02/16 2,120 2,120 2,075 2,080 118,000
2000/02/15 2,145 2,150 2,070 2,080 271,000
2000/02/14 2,145 2,175 2,120 2,125 75,000
2000/02/10 2,190 2,210 2,160 2,160 111,000
2000/02/09 2,210 2,240 2,170 2,220 381,000
2000/02/08 2,200 2,215 2,180 2,185 89,000
2000/02/07 2,245 2,245 2,190 2,220 105,000
2000/02/04 2,190 2,250 2,150 2,250 605,000
2000/02/03 2,130 2,180 2,130 2,150 179,000
2000/02/02 2,150 2,150 2,115 2,130 112,000
2000/02/01 2,160 2,170 2,110 2,125 127,000
2000/01/31 2,200 2,230 2,150 2,160 79,000
2000/01/28 2,245 2,250 2,180 2,180 192,000
2000/01/27 2,160 2,240 2,115 2,240 217,000
2000/01/26 2,200 2,220 2,145 2,145 171,000
2000/01/25 2,210 2,220 2,150 2,160 102,000
2000/01/24 2,210 2,250 2,135 2,250 153,000
2000/01/21 2,195 2,240 2,165 2,210 67,000
2000/01/20 2,245 2,255 2,195 2,255 101,000
2000/01/19 2,235 2,275 2,180 2,245 156,000
2000/01/18 2,300 2,320 2,240 2,275 641,000
2000/01/17 2,170 2,300 2,165 2,280 1,094,000
2000/01/14 2,135 2,135 2,095 2,125 208,000
2000/01/13 2,120 2,130 2,080 2,100 472,000
2000/01/12 2,050 2,115 2,050 2,050 184,000
2000/01/11 2,075 2,080 2,050 2,050 280,000
2000/01/07 2,010 2,070 2,010 2,060 45,000
2000/01/06 2,120 2,120 2,020 2,080 357,000
2000/01/05 2,010 2,120 2,010 2,120 170,000
2000/01/04 2,135 2,150 2,100 2,130 43,000

このページの先頭へ