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 |