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
2001/12/28 1,900 1,910 1,891 1,910 280,100
2001/12/27 1,800 1,855 1,800 1,855 126,400
2001/12/26 1,849 1,849 1,816 1,816 256,200
2001/12/25 1,820 1,849 1,801 1,849 314,800
2001/12/21 1,783 1,814 1,774 1,810 483,400
2001/12/20 1,775 1,785 1,766 1,783 561,300
2001/12/19 1,824 1,829 1,775 1,820 573,500
2001/12/18 1,821 1,843 1,774 1,799 765,000
2001/12/17 1,851 1,855 1,818 1,835 567,300
2001/12/14 1,851 1,858 1,830 1,847 782,200
2001/12/13 1,882 1,890 1,850 1,869 450,200
2001/12/12 1,889 1,889 1,850 1,861 385,700
2001/12/11 1,880 1,880 1,850 1,852 396,400
2001/12/10 1,870 1,889 1,850 1,850 417,700
2001/12/07 1,880 1,898 1,870 1,881 391,300
2001/12/06 1,917 1,935 1,883 1,903 699,100
2001/12/05 1,900 1,914 1,890 1,902 374,400
2001/12/04 1,900 1,930 1,880 1,930 505,100
2001/12/03 1,936 1,937 1,885 1,885 1,062,200
2001/11/30 1,975 1,977 1,927 1,927 1,743,300
2001/11/29 2,000 2,005 1,975 1,979 626,300
2001/11/28 2,055 2,060 2,025 2,040 710,400
2001/11/27 2,085 2,110 2,045 2,055 409,200
2001/11/26 2,100 2,130 2,090 2,115 484,100
2001/11/22 2,035 2,075 2,020 2,070 180,500
2001/11/21 2,035 2,060 2,015 2,055 354,200
2001/11/20 2,075 2,100 2,025 2,025 665,400
2001/11/19 2,045 2,100 2,020 2,070 543,000
2001/11/16 2,030 2,035 1,996 2,025 417,900
2001/11/15 2,025 2,035 2,015 2,030 179,600
2001/11/14 1,992 2,015 1,988 1,993 232,300
2001/11/13 1,980 1,992 1,951 1,992 297,300
2001/11/12 2,030 2,045 1,985 2,000 432,500
2001/11/09 2,100 2,110 2,000 2,005 824,900
2001/11/08 2,100 2,165 2,095 2,120 436,800
2001/11/07 2,090 2,120 2,075 2,120 504,900
2001/11/06 2,100 2,120 2,075 2,075 294,000
2001/11/05 2,025 2,070 2,025 2,070 161,400
2001/11/02 2,030 2,080 2,030 2,065 200,100
2001/11/01 2,070 2,070 2,025 2,030 164,500
2001/10/31 2,030 2,085 2,030 2,060 269,400
2001/10/30 2,060 2,060 2,025 2,060 314,900
2001/10/29 2,055 2,090 2,055 2,070 197,900
2001/10/26 2,130 2,135 2,085 2,095 222,600
2001/10/25 2,095 2,140 2,095 2,140 394,800
2001/10/24 2,095 2,135 2,065 2,090 420,900
2001/10/23 2,050 2,090 2,050 2,090 170,500
2001/10/22 2,070 2,070 2,020 2,050 190,900
2001/10/19 2,025 2,060 2,015 2,030 285,000
2001/10/18 2,030 2,065 2,025 2,055 342,100
2001/10/17 2,095 2,095 2,060 2,070 179,600
2001/10/16 2,060 2,085 2,040 2,075 207,000
2001/10/15 2,120 2,120 2,070 2,100 239,600
2001/10/12 2,140 2,150 2,060 2,105 259,900
2001/10/11 2,040 2,100 2,025 2,100 452,200
2001/10/10 2,050 2,080 2,035 2,040 222,300
2001/10/09 2,030 2,085 2,030 2,070 201,800
2001/10/05 2,075 2,100 2,070 2,080 226,900
2001/10/04 2,125 2,125 2,090 2,115 432,200
2001/10/03 2,100 2,125 2,070 2,070 324,200
2001/10/02 2,070 2,100 2,040 2,095 477,500
2001/10/01 2,025 2,060 1,987 2,030 519,900
2001/09/28 1,929 1,995 1,929 1,995 463,100
2001/09/27 1,950 1,995 1,920 1,959 233,000
2001/09/26 1,960 1,964 1,900 1,939 209,700
2001/09/25 1,901 1,983 1,901 1,979 217,800
2001/09/21 1,900 1,900 1,845 1,880 577,700
2001/09/20 1,965 1,975 1,900 1,928 705,000
2001/09/19 2,000 2,020 1,962 2,020 578,800
2001/09/18 2,000 2,060 1,977 2,000 536,200
2001/09/17 1,990 1,991 1,946 1,959 404,500
2001/09/14 2,105 2,105 2,000 2,010 510,400
2001/09/13 2,050 2,070 2,005 2,025 315,500
2001/09/12 2,015 2,090 2,015 2,030 370,800
2001/09/11 2,130 2,205 2,125 2,175 434,500
2001/09/10 2,130 2,160 2,090 2,100 426,500
2001/09/07 2,140 2,160 2,100 2,160 428,500
2001/09/06 2,140 2,155 2,070 2,120 606,600
2001/09/05 2,100 2,150 2,085 2,145 458,800
2001/09/04 2,170 2,175 2,115 2,165 384,300
2001/09/03 2,205 2,220 2,175 2,180 345,400
2001/08/31 2,200 2,215 2,185 2,205 376,600
2001/08/30 2,230 2,250 2,175 2,225 514,400
2001/08/29 2,270 2,295 2,265 2,275 263,400
2001/08/28 2,305 2,315 2,255 2,270 262,700
2001/08/27 2,380 2,380 2,325 2,330 172,100
2001/08/24 2,360 2,370 2,320 2,340 429,800
2001/08/23 2,370 2,380 2,300 2,305 518,800
2001/08/22 2,360 2,385 2,360 2,370 223,400
2001/08/21 2,395 2,420 2,380 2,380 288,200
2001/08/20 2,460 2,480 2,420 2,420 197,700
2001/08/17 2,475 2,520 2,450 2,455 138,300
2001/08/16 2,500 2,500 2,465 2,475 116,200
2001/08/15 2,530 2,555 2,505 2,525 289,000
2001/08/14 2,480 2,520 2,480 2,505 291,500
2001/08/13 2,485 2,500 2,460 2,490 285,800
2001/08/10 2,470 2,510 2,450 2,470 330,900
2001/08/09 2,480 2,500 2,460 2,470 183,400
2001/08/08 2,500 2,500 2,470 2,490 121,500
2001/08/07 2,445 2,500 2,440 2,495 230,700
2001/08/06 2,485 2,485 2,440 2,485 49,500
2001/08/03 2,460 2,500 2,440 2,490 338,000
2001/08/02 2,490 2,500 2,455 2,500 271,700
2001/08/01 2,480 2,490 2,470 2,475 362,300
2001/07/31 2,460 2,485 2,455 2,465 373,000
2001/07/30 2,470 2,475 2,435 2,450 260,000
2001/07/27 2,430 2,480 2,420 2,455 369,000
2001/07/26 2,430 2,430 2,360 2,430 477,000
2001/07/25 2,430 2,445 2,390 2,410 641,000
2001/07/24 2,510 2,515 2,450 2,460 788,000
2001/07/23 2,520 2,530 2,500 2,515 273,000
2001/07/19 2,545 2,545 2,505 2,515 262,000
2001/07/18 2,530 2,545 2,515 2,530 416,000
2001/07/17 2,525 2,530 2,505 2,515 402,000
2001/07/16 2,520 2,530 2,500 2,515 233,000
2001/07/13 2,535 2,555 2,530 2,540 133,000
2001/07/12 2,570 2,570 2,535 2,555 385,000
2001/07/11 2,560 2,570 2,500 2,525 552,000
2001/07/10 2,590 2,590 2,525 2,555 343,000
2001/07/09 2,545 2,565 2,500 2,565 640,000
2001/07/06 2,585 2,605 2,555 2,555 508,000
2001/07/05 2,620 2,620 2,570 2,605 509,000
2001/07/04 2,570 2,600 2,555 2,590 426,000
2001/07/03 2,520 2,560 2,505 2,535 196,000
2001/07/02 2,570 2,570 2,500 2,530 375,000
2001/06/29 2,520 2,575 2,520 2,570 349,000
2001/06/28 2,510 2,535 2,500 2,520 404,000
2001/06/27 2,540 2,540 2,510 2,515 457,000
2001/06/26 2,575 2,580 2,510 2,540 565,000
2001/06/25 2,590 2,620 2,580 2,580 347,000
2001/06/22 2,600 2,620 2,570 2,620 430,000
2001/06/21 2,555 2,575 2,535 2,575 350,000
2001/06/20 2,500 2,520 2,460 2,515 368,000
2001/06/19 2,480 2,490 2,455 2,460 584,000
2001/06/18 2,460 2,495 2,460 2,475 256,000
2001/06/15 2,515 2,525 2,485 2,500 537,000
2001/06/14 2,535 2,550 2,510 2,510 235,000
2001/06/13 2,535 2,545 2,520 2,530 526,000
2001/06/12 2,565 2,590 2,520 2,540 301,000
2001/06/11 2,575 2,630 2,570 2,605 260,000
2001/06/08 2,560 2,605 2,560 2,585 706,000
2001/06/07 2,630 2,635 2,590 2,595 176,000
2001/06/06 2,635 2,675 2,630 2,635 410,000
2001/06/05 2,630 2,630 2,580 2,595 266,000
2001/06/04 2,595 2,635 2,565 2,635 204,000
2001/06/01 2,580 2,650 2,550 2,555 300,000
2001/05/31 2,585 2,590 2,550 2,575 633,000
2001/05/30 2,650 2,660 2,615 2,625 264,000
2001/05/29 2,670 2,695 2,665 2,675 150,000
2001/05/28 2,670 2,700 2,660 2,670 103,000
2001/05/25 2,660 2,690 2,660 2,660 218,000
2001/05/24 2,690 2,690 2,665 2,680 341,000
2001/05/23 2,680 2,725 2,650 2,690 256,000
2001/05/22 2,760 2,770 2,660 2,710 557,000
2001/05/21 2,700 2,770 2,700 2,760 1,132,000
2001/05/18 2,595 2,680 2,590 2,670 1,191,000
2001/05/17 2,560 2,590 2,545 2,585 531,000
2001/05/16 2,565 2,595 2,520 2,520 490,000
2001/05/15 2,490 2,630 2,485 2,575 1,357,000
2001/05/14 2,460 2,475 2,450 2,450 99,000
2001/05/11 2,470 2,520 2,450 2,485 205,000
2001/05/10 2,455 2,490 2,455 2,480 204,000
2001/05/09 2,520 2,555 2,475 2,475 795,000
2001/05/08 2,500 2,525 2,465 2,485 360,000
2001/05/07 2,495 2,520 2,485 2,520 315,000
2001/05/02 2,490 2,500 2,430 2,480 411,000
2001/05/01 2,490 2,495 2,465 2,490 218,000
2001/04/27 2,490 2,490 2,450 2,470 301,000
2001/04/26 2,465 2,475 2,425 2,445 234,000
2001/04/25 2,440 2,480 2,430 2,465 252,000
2001/04/24 2,490 2,490 2,425 2,425 399,000
2001/04/23 2,460 2,495 2,425 2,470 472,000
2001/04/20 2,420 2,440 2,415 2,435 222,000
2001/04/19 2,420 2,465 2,380 2,410 215,000
2001/04/18 2,410 2,420 2,365 2,380 513,000
2001/04/17 2,380 2,425 2,370 2,425 163,000
2001/04/16 2,370 2,395 2,360 2,370 131,000
2001/04/13 2,435 2,440 2,365 2,370 250,000
2001/04/12 2,420 2,440 2,355 2,410 507,000
2001/04/11 2,440 2,440 2,395 2,405 281,000
2001/04/10 2,435 2,450 2,400 2,425 273,000
2001/04/09 2,475 2,475 2,395 2,395 252,000
2001/04/06 2,535 2,540 2,475 2,475 116,000
2001/04/05 2,520 2,555 2,515 2,535 340,000
2001/04/04 2,500 2,525 2,475 2,510 354,000
2001/04/03 2,485 2,515 2,480 2,500 240,000
2001/04/02 2,490 2,495 2,405 2,455 356,000
2001/03/30 2,480 2,500 2,450 2,450 375,000
2001/03/29 2,500 2,540 2,470 2,515 336,000
2001/03/28 2,485 2,540 2,470 2,510 455,000
2001/03/27 2,465 2,540 2,465 2,525 374,000
2001/03/26 2,480 2,575 2,450 2,575 513,000
2001/03/23 2,465 2,480 2,440 2,460 458,000
2001/03/22 2,530 2,530 2,430 2,430 610,000
2001/03/21 2,395 2,575 2,395 2,575 898,000
2001/03/19 2,350 2,375 2,335 2,355 309,000
2001/03/16 2,375 2,380 2,320 2,325 695,000
2001/03/15 2,235 2,340 2,220 2,335 633,000
2001/03/14 2,240 2,265 2,215 2,215 260,000
2001/03/13 2,275 2,275 2,205 2,225 403,000
2001/03/12 2,170 2,315 2,170 2,315 1,493,000
2001/03/09 2,270 2,330 2,270 2,330 839,000
2001/03/08 2,265 2,305 2,260 2,270 241,000
2001/03/07 2,250 2,300 2,215 2,300 333,000
2001/03/06 2,190 2,250 2,190 2,215 277,000
2001/03/05 2,205 2,230 2,185 2,185 378,000
2001/03/02 2,125 2,280 2,125 2,205 842,000
2001/03/01 2,180 2,200 2,100 2,110 854,000
2001/02/28 2,250 2,295 2,220 2,220 344,000
2001/02/27 2,290 2,300 2,260 2,280 374,000
2001/02/26 2,280 2,325 2,280 2,305 155,000
2001/02/23 2,310 2,325 2,290 2,300 497,000
2001/02/22 2,290 2,350 2,290 2,350 617,000
2001/02/21 2,270 2,320 2,270 2,280 444,000
2001/02/20 2,280 2,320 2,260 2,270 292,000
2001/02/19 2,285 2,350 2,275 2,275 498,000
2001/02/16 2,270 2,345 2,270 2,325 613,000
2001/02/15 2,265 2,355 2,255 2,350 1,791,000
2001/02/14 2,190 2,235 2,185 2,225 379,000
2001/02/13 2,180 2,255 2,180 2,225 492,000
2001/02/09 2,175 2,190 2,165 2,180 287,000
2001/02/08 2,185 2,245 2,170 2,215 764,000
2001/02/07 2,100 2,190 2,100 2,165 299,000
2001/02/06 2,110 2,145 2,110 2,115 187,000
2001/02/05 2,130 2,150 2,130 2,130 237,000
2001/02/02 2,200 2,200 2,155 2,170 315,000
2001/02/01 2,215 2,230 2,200 2,215 339,000
2001/01/31 2,230 2,270 2,230 2,240 385,000
2001/01/30 2,190 2,250 2,185 2,250 405,000
2001/01/29 2,130 2,190 2,130 2,190 235,000
2001/01/26 2,140 2,180 2,130 2,170 356,000
2001/01/25 2,180 2,205 2,180 2,180 271,000
2001/01/24 2,220 2,225 2,205 2,220 226,000
2001/01/23 2,230 2,265 2,230 2,240 193,000
2001/01/22 2,245 2,260 2,230 2,240 211,000
2001/01/19 2,220 2,250 2,220 2,245 269,000
2001/01/18 2,195 2,245 2,195 2,240 335,000
2001/01/17 2,165 2,215 2,165 2,175 547,000
2001/01/16 2,200 2,220 2,175 2,175 760,000
2001/01/15 2,240 2,260 2,215 2,220 278,000
2001/01/12 2,160 2,235 2,160 2,200 471,000
2001/01/11 2,280 2,280 2,195 2,240 552,000
2001/01/10 2,310 2,350 2,310 2,320 293,000
2001/01/09 2,270 2,350 2,270 2,350 411,000
2001/01/05 2,335 2,335 2,315 2,330 230,000
2001/01/04 2,275 2,335 2,250 2,335 175,000

このページの先頭へ