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 |