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 |
---|---|---|---|---|---|
2003/12/30 | 2,315 | 2,325 | 2,245 | 2,275 | 400,500 |
2003/12/29 | 2,270 | 2,270 | 2,245 | 2,250 | 208,600 |
2003/12/26 | 2,260 | 2,265 | 2,220 | 2,265 | 184,100 |
2003/12/25 | 2,285 | 2,290 | 2,255 | 2,260 | 177,500 |
2003/12/24 | 2,290 | 2,305 | 2,270 | 2,270 | 334,000 |
2003/12/22 | 2,255 | 2,285 | 2,250 | 2,280 | 807,500 |
2003/12/19 | 2,210 | 2,250 | 2,210 | 2,250 | 815,800 |
2003/12/18 | 2,190 | 2,205 | 2,180 | 2,200 | 670,900 |
2003/12/17 | 2,180 | 2,195 | 2,145 | 2,175 | 538,000 |
2003/12/16 | 2,165 | 2,205 | 2,150 | 2,200 | 1,175,700 |
2003/12/15 | 2,155 | 2,205 | 2,140 | 2,165 | 437,000 |
2003/12/12 | 2,165 | 2,190 | 2,155 | 2,175 | 1,116,000 |
2003/12/11 | 2,095 | 2,125 | 2,090 | 2,125 | 681,800 |
2003/12/10 | 2,100 | 2,100 | 2,050 | 2,090 | 436,100 |
2003/12/09 | 2,120 | 2,125 | 2,065 | 2,100 | 318,000 |
2003/12/08 | 2,105 | 2,125 | 2,085 | 2,120 | 403,700 |
2003/12/05 | 2,130 | 2,135 | 2,115 | 2,125 | 347,400 |
2003/12/04 | 2,095 | 2,130 | 2,095 | 2,120 | 412,400 |
2003/12/03 | 2,110 | 2,125 | 2,075 | 2,075 | 587,000 |
2003/12/02 | 2,100 | 2,135 | 2,100 | 2,120 | 568,900 |
2003/12/01 | 2,060 | 2,130 | 2,055 | 2,130 | 594,500 |
2003/11/28 | 2,070 | 2,075 | 2,040 | 2,055 | 251,700 |
2003/11/27 | 2,080 | 2,085 | 2,035 | 2,050 | 408,500 |
2003/11/26 | 2,040 | 2,095 | 2,040 | 2,080 | 499,400 |
2003/11/25 | 2,040 | 2,075 | 2,030 | 2,040 | 554,000 |
2003/11/21 | 2,060 | 2,085 | 2,030 | 2,040 | 855,500 |
2003/11/20 | 2,045 | 2,070 | 2,020 | 2,020 | 746,100 |
2003/11/19 | 2,015 | 2,055 | 2,005 | 2,005 | 811,900 |
2003/11/18 | 2,045 | 2,070 | 1,985 | 2,015 | 2,115,200 |
2003/11/17 | 2,015 | 2,020 | 1,951 | 1,958 | 661,400 |
2003/11/14 | 2,065 | 2,065 | 2,015 | 2,015 | 455,800 |
2003/11/13 | 2,050 | 2,065 | 2,015 | 2,040 | 566,900 |
2003/11/12 | 2,030 | 2,060 | 2,005 | 2,010 | 584,400 |
2003/11/11 | 2,055 | 2,065 | 1,995 | 2,030 | 833,900 |
2003/11/10 | 2,055 | 2,090 | 2,045 | 2,090 | 284,600 |
2003/11/07 | 2,060 | 2,095 | 2,035 | 2,095 | 336,800 |
2003/11/06 | 2,105 | 2,125 | 2,085 | 2,100 | 757,200 |
2003/11/05 | 2,085 | 2,085 | 2,030 | 2,065 | 366,600 |
2003/11/04 | 2,080 | 2,090 | 2,055 | 2,080 | 489,200 |
2003/10/31 | 2,025 | 2,040 | 1,952 | 2,030 | 1,021,700 |
2003/10/30 | 2,010 | 2,060 | 2,005 | 2,050 | 832,800 |
2003/10/29 | 2,050 | 2,065 | 2,025 | 2,050 | 381,500 |
2003/10/28 | 2,040 | 2,085 | 2,010 | 2,025 | 511,300 |
2003/10/27 | 2,015 | 2,055 | 2,005 | 2,045 | 375,600 |
2003/10/24 | 2,030 | 2,075 | 2,015 | 2,020 | 522,500 |
2003/10/23 | 2,100 | 2,100 | 2,020 | 2,025 | 628,900 |
2003/10/22 | 2,080 | 2,145 | 2,080 | 2,100 | 732,700 |
2003/10/21 | 2,130 | 2,130 | 2,075 | 2,120 | 491,500 |
2003/10/20 | 2,135 | 2,135 | 2,095 | 2,110 | 404,400 |
2003/10/17 | 2,145 | 2,145 | 2,090 | 2,115 | 297,800 |
2003/10/16 | 2,140 | 2,165 | 2,105 | 2,120 | 732,400 |
2003/10/15 | 2,140 | 2,140 | 2,100 | 2,120 | 848,300 |
2003/10/14 | 2,065 | 2,100 | 2,060 | 2,060 | 501,900 |
2003/10/10 | 2,050 | 2,160 | 2,040 | 2,070 | 590,400 |
2003/10/09 | 2,090 | 2,125 | 2,065 | 2,090 | 291,600 |
2003/10/08 | 2,165 | 2,170 | 2,120 | 2,125 | 598,400 |
2003/10/07 | 2,190 | 2,200 | 2,140 | 2,140 | 440,200 |
2003/10/06 | 2,145 | 2,180 | 2,135 | 2,150 | 721,600 |
2003/10/03 | 2,185 | 2,190 | 2,165 | 2,185 | 824,100 |
2003/10/02 | 2,130 | 2,150 | 2,115 | 2,145 | 966,900 |
2003/10/01 | 2,060 | 2,140 | 2,060 | 2,090 | 288,600 |
2003/09/30 | 2,150 | 2,150 | 2,100 | 2,100 | 282,900 |
2003/09/29 | 2,175 | 2,175 | 2,100 | 2,100 | 641,700 |
2003/09/26 | 2,115 | 2,155 | 2,110 | 2,135 | 686,200 |
2003/09/25 | 2,030 | 2,125 | 2,030 | 2,115 | 2,094,300 |
2003/09/24 | 2,080 | 2,120 | 2,060 | 2,120 | 748,300 |
2003/09/22 | 2,200 | 2,200 | 2,050 | 2,120 | 785,400 |
2003/09/19 | 2,220 | 2,235 | 2,175 | 2,200 | 1,675,100 |
2003/09/18 | 2,220 | 2,220 | 2,165 | 2,190 | 1,026,200 |
2003/09/17 | 2,225 | 2,235 | 2,205 | 2,220 | 1,615,000 |
2003/09/16 | 2,160 | 2,225 | 2,155 | 2,180 | 2,085,800 |
2003/09/12 | 2,130 | 2,145 | 2,120 | 2,135 | 1,768,600 |
2003/09/11 | 2,125 | 2,125 | 2,100 | 2,105 | 617,900 |
2003/09/10 | 2,110 | 2,140 | 2,095 | 2,125 | 1,561,500 |
2003/09/09 | 2,090 | 2,110 | 2,085 | 2,110 | 861,400 |
2003/09/08 | 2,100 | 2,120 | 2,075 | 2,080 | 1,430,000 |
2003/09/05 | 2,045 | 2,075 | 2,020 | 2,075 | 4,089,700 |
2003/09/04 | 2,010 | 2,035 | 1,999 | 2,020 | 2,056,800 |
2003/09/03 | 1,999 | 2,000 | 1,989 | 1,995 | 308,800 |
2003/09/02 | 2,015 | 2,015 | 1,992 | 1,995 | 656,300 |
2003/09/01 | 1,996 | 2,010 | 1,991 | 1,997 | 788,300 |
2003/08/29 | 1,989 | 1,998 | 1,978 | 1,991 | 980,100 |
2003/08/28 | 1,989 | 1,989 | 1,973 | 1,977 | 367,800 |
2003/08/27 | 1,990 | 1,993 | 1,977 | 1,981 | 540,900 |
2003/08/26 | 1,973 | 1,980 | 1,960 | 1,970 | 230,500 |
2003/08/25 | 1,965 | 1,986 | 1,965 | 1,972 | 248,800 |
2003/08/22 | 1,987 | 1,989 | 1,973 | 1,981 | 268,000 |
2003/08/21 | 1,981 | 1,990 | 1,978 | 1,981 | 534,600 |
2003/08/20 | 1,965 | 1,986 | 1,965 | 1,983 | 537,300 |
2003/08/19 | 1,989 | 1,990 | 1,970 | 1,974 | 411,200 |
2003/08/18 | 1,983 | 1,987 | 1,973 | 1,981 | 971,400 |
2003/08/15 | 1,964 | 1,973 | 1,940 | 1,963 | 611,200 |
2003/08/14 | 1,932 | 1,944 | 1,932 | 1,938 | 685,700 |
2003/08/13 | 1,935 | 1,959 | 1,935 | 1,940 | 561,600 |
2003/08/12 | 1,941 | 1,952 | 1,937 | 1,942 | 647,100 |
2003/08/11 | 1,946 | 1,956 | 1,937 | 1,940 | 293,300 |
2003/08/08 | 1,963 | 1,964 | 1,932 | 1,946 | 356,800 |
2003/08/07 | 1,942 | 1,980 | 1,941 | 1,963 | 349,800 |
2003/08/06 | 1,950 | 1,960 | 1,944 | 1,947 | 202,100 |
2003/08/05 | 1,940 | 1,947 | 1,936 | 1,939 | 518,200 |
2003/08/04 | 1,951 | 1,963 | 1,948 | 1,950 | 289,900 |
2003/08/01 | 1,970 | 1,971 | 1,951 | 1,951 | 269,200 |
2003/07/31 | 1,950 | 1,960 | 1,922 | 1,950 | 687,700 |
2003/07/30 | 1,962 | 1,967 | 1,951 | 1,951 | 242,400 |
2003/07/29 | 1,962 | 1,970 | 1,956 | 1,958 | 532,500 |
2003/07/28 | 1,965 | 1,977 | 1,960 | 1,974 | 268,300 |
2003/07/25 | 1,966 | 1,972 | 1,961 | 1,963 | 254,700 |
2003/07/24 | 1,972 | 1,974 | 1,962 | 1,969 | 431,500 |
2003/07/23 | 1,975 | 1,980 | 1,971 | 1,975 | 544,500 |
2003/07/22 | 1,975 | 1,979 | 1,968 | 1,974 | 258,400 |
2003/07/18 | 1,979 | 1,990 | 1,971 | 1,971 | 307,300 |
2003/07/17 | 1,985 | 1,992 | 1,969 | 1,971 | 542,800 |
2003/07/16 | 1,985 | 1,989 | 1,966 | 1,967 | 680,700 |
2003/07/15 | 2,000 | 2,010 | 1,990 | 1,990 | 490,000 |
2003/07/14 | 2,020 | 2,025 | 2,000 | 2,000 | 684,300 |
2003/07/11 | 1,981 | 2,005 | 1,981 | 1,995 | 419,900 |
2003/07/10 | 2,010 | 2,020 | 1,992 | 1,998 | 1,063,700 |
2003/07/09 | 1,984 | 2,020 | 1,980 | 2,005 | 922,800 |
2003/07/08 | 1,980 | 1,989 | 1,975 | 1,984 | 502,300 |
2003/07/07 | 1,970 | 1,998 | 1,970 | 1,973 | 530,800 |
2003/07/04 | 1,973 | 1,980 | 1,960 | 1,962 | 363,000 |
2003/07/03 | 1,989 | 1,993 | 1,969 | 1,973 | 393,500 |
2003/07/02 | 1,952 | 1,982 | 1,951 | 1,981 | 590,400 |
2003/07/01 | 1,951 | 1,970 | 1,951 | 1,957 | 428,600 |
2003/06/30 | 1,975 | 1,980 | 1,954 | 1,954 | 281,800 |
2003/06/27 | 1,970 | 1,983 | 1,960 | 1,969 | 281,800 |
2003/06/26 | 1,965 | 1,968 | 1,954 | 1,965 | 168,500 |
2003/06/25 | 1,980 | 1,980 | 1,955 | 1,965 | 204,600 |
2003/06/24 | 1,983 | 1,984 | 1,952 | 1,952 | 289,800 |
2003/06/23 | 1,982 | 1,985 | 1,970 | 1,983 | 370,800 |
2003/06/20 | 1,975 | 1,985 | 1,975 | 1,979 | 442,300 |
2003/06/19 | 1,980 | 1,988 | 1,971 | 1,974 | 658,100 |
2003/06/18 | 1,955 | 1,980 | 1,951 | 1,977 | 955,500 |
2003/06/17 | 1,946 | 1,953 | 1,942 | 1,946 | 429,500 |
2003/06/16 | 1,945 | 1,948 | 1,938 | 1,945 | 192,400 |
2003/06/13 | 1,953 | 1,955 | 1,933 | 1,947 | 833,900 |
2003/06/12 | 1,954 | 1,954 | 1,931 | 1,931 | 261,400 |
2003/06/11 | 1,939 | 1,969 | 1,937 | 1,949 | 623,200 |
2003/06/10 | 1,917 | 1,932 | 1,905 | 1,926 | 655,000 |
2003/06/09 | 1,936 | 1,936 | 1,906 | 1,917 | 391,100 |
2003/06/06 | 1,905 | 1,936 | 1,900 | 1,935 | 1,022,100 |
2003/06/05 | 1,901 | 1,916 | 1,875 | 1,897 | 403,900 |
2003/06/04 | 1,878 | 1,900 | 1,874 | 1,885 | 584,200 |
2003/06/03 | 1,847 | 1,875 | 1,846 | 1,871 | 287,500 |
2003/06/02 | 1,880 | 1,885 | 1,846 | 1,846 | 451,800 |
2003/05/30 | 1,868 | 1,878 | 1,854 | 1,862 | 633,000 |
2003/05/29 | 1,859 | 1,859 | 1,843 | 1,849 | 250,900 |
2003/05/28 | 1,864 | 1,872 | 1,842 | 1,844 | 189,900 |
2003/05/27 | 1,845 | 1,845 | 1,817 | 1,821 | 331,700 |
2003/05/26 | 1,845 | 1,856 | 1,844 | 1,844 | 265,500 |
2003/05/23 | 1,852 | 1,875 | 1,849 | 1,855 | 513,900 |
2003/05/22 | 1,830 | 1,849 | 1,825 | 1,836 | 269,900 |
2003/05/21 | 1,854 | 1,855 | 1,830 | 1,830 | 268,900 |
2003/05/20 | 1,811 | 1,860 | 1,811 | 1,839 | 426,200 |
2003/05/19 | 1,829 | 1,829 | 1,791 | 1,810 | 203,400 |
2003/05/16 | 1,816 | 1,837 | 1,816 | 1,826 | 180,600 |
2003/05/15 | 1,865 | 1,865 | 1,823 | 1,839 | 481,400 |
2003/05/14 | 1,843 | 1,867 | 1,832 | 1,858 | 603,700 |
2003/05/13 | 1,830 | 1,849 | 1,822 | 1,832 | 655,600 |
2003/05/12 | 1,835 | 1,840 | 1,818 | 1,818 | 475,700 |
2003/05/09 | 1,815 | 1,827 | 1,803 | 1,827 | 417,400 |
2003/05/08 | 1,825 | 1,830 | 1,814 | 1,815 | 463,600 |
2003/05/07 | 1,829 | 1,830 | 1,820 | 1,821 | 397,300 |
2003/05/06 | 1,800 | 1,830 | 1,800 | 1,828 | 735,600 |
2003/05/02 | 1,775 | 1,822 | 1,763 | 1,822 | 657,800 |
2003/05/01 | 1,750 | 1,785 | 1,740 | 1,769 | 864,600 |
2003/04/30 | 1,746 | 1,768 | 1,732 | 1,765 | 674,900 |
2003/04/28 | 1,728 | 1,730 | 1,686 | 1,700 | 225,900 |
2003/04/25 | 1,720 | 1,740 | 1,712 | 1,729 | 874,800 |
2003/04/24 | 1,724 | 1,731 | 1,712 | 1,722 | 343,900 |
2003/04/23 | 1,719 | 1,730 | 1,704 | 1,723 | 247,400 |
2003/04/22 | 1,719 | 1,721 | 1,700 | 1,703 | 230,400 |
2003/04/21 | 1,710 | 1,715 | 1,704 | 1,706 | 304,200 |
2003/04/18 | 1,707 | 1,708 | 1,703 | 1,704 | 477,900 |
2003/04/17 | 1,725 | 1,725 | 1,700 | 1,707 | 583,000 |
2003/04/16 | 1,745 | 1,745 | 1,724 | 1,724 | 397,900 |
2003/04/15 | 1,735 | 1,744 | 1,733 | 1,739 | 520,500 |
2003/04/14 | 1,720 | 1,748 | 1,716 | 1,731 | 334,300 |
2003/04/11 | 1,740 | 1,748 | 1,721 | 1,726 | 337,400 |
2003/04/10 | 1,755 | 1,757 | 1,735 | 1,748 | 318,500 |
2003/04/09 | 1,740 | 1,757 | 1,739 | 1,753 | 269,100 |
2003/04/08 | 1,760 | 1,761 | 1,739 | 1,750 | 239,500 |
2003/04/07 | 1,760 | 1,761 | 1,738 | 1,761 | 136,500 |
2003/04/04 | 1,758 | 1,758 | 1,745 | 1,748 | 324,700 |
2003/04/03 | 1,789 | 1,794 | 1,736 | 1,748 | 351,700 |
2003/04/02 | 1,769 | 1,777 | 1,740 | 1,777 | 224,500 |
2003/04/01 | 1,727 | 1,784 | 1,726 | 1,775 | 357,500 |
2003/03/31 | 1,793 | 1,794 | 1,755 | 1,755 | 561,500 |
2003/03/28 | 1,784 | 1,784 | 1,776 | 1,777 | 297,800 |
2003/03/27 | 1,783 | 1,788 | 1,781 | 1,783 | 177,700 |
2003/03/26 | 1,780 | 1,791 | 1,765 | 1,772 | 254,300 |
2003/03/25 | 1,771 | 1,796 | 1,771 | 1,780 | 269,100 |
2003/03/24 | 1,791 | 1,820 | 1,771 | 1,789 | 474,200 |
2003/03/20 | 1,752 | 1,785 | 1,742 | 1,772 | 366,400 |
2003/03/19 | 1,748 | 1,750 | 1,733 | 1,750 | 438,000 |
2003/03/18 | 1,758 | 1,768 | 1,745 | 1,745 | 279,300 |
2003/03/17 | 1,770 | 1,770 | 1,737 | 1,743 | 122,000 |
2003/03/14 | 1,775 | 1,775 | 1,750 | 1,750 | 711,900 |
2003/03/13 | 1,733 | 1,760 | 1,733 | 1,747 | 157,900 |
2003/03/12 | 1,733 | 1,759 | 1,732 | 1,750 | 162,000 |
2003/03/11 | 1,766 | 1,766 | 1,725 | 1,741 | 437,300 |
2003/03/10 | 1,750 | 1,770 | 1,748 | 1,765 | 372,700 |
2003/03/07 | 1,768 | 1,770 | 1,750 | 1,754 | 332,300 |
2003/03/06 | 1,790 | 1,791 | 1,771 | 1,771 | 199,300 |
2003/03/05 | 1,790 | 1,790 | 1,770 | 1,790 | 246,100 |
2003/03/04 | 1,766 | 1,790 | 1,766 | 1,790 | 246,000 |
2003/03/03 | 1,752 | 1,768 | 1,751 | 1,768 | 206,600 |
2003/02/28 | 1,754 | 1,770 | 1,751 | 1,767 | 253,300 |
2003/02/27 | 1,751 | 1,754 | 1,740 | 1,743 | 444,200 |
2003/02/26 | 1,751 | 1,759 | 1,745 | 1,752 | 370,000 |
2003/02/25 | 1,760 | 1,770 | 1,752 | 1,755 | 292,900 |
2003/02/24 | 1,762 | 1,779 | 1,762 | 1,775 | 135,300 |
2003/02/21 | 1,770 | 1,780 | 1,755 | 1,762 | 253,200 |
2003/02/20 | 1,796 | 1,797 | 1,765 | 1,779 | 269,400 |
2003/02/19 | 1,800 | 1,800 | 1,780 | 1,785 | 162,000 |
2003/02/18 | 1,780 | 1,810 | 1,775 | 1,785 | 298,700 |
2003/02/17 | 1,789 | 1,789 | 1,780 | 1,783 | 155,100 |
2003/02/14 | 1,780 | 1,780 | 1,769 | 1,772 | 260,200 |
2003/02/13 | 1,772 | 1,788 | 1,759 | 1,767 | 393,800 |
2003/02/12 | 1,774 | 1,793 | 1,772 | 1,783 | 376,900 |
2003/02/10 | 1,773 | 1,781 | 1,762 | 1,774 | 177,500 |
2003/02/07 | 1,799 | 1,801 | 1,775 | 1,775 | 248,700 |
2003/02/06 | 1,789 | 1,789 | 1,776 | 1,780 | 161,000 |
2003/02/05 | 1,795 | 1,808 | 1,781 | 1,794 | 289,100 |
2003/02/04 | 1,794 | 1,799 | 1,782 | 1,796 | 340,800 |
2003/02/03 | 1,758 | 1,782 | 1,750 | 1,775 | 327,000 |
2003/01/31 | 1,765 | 1,765 | 1,744 | 1,749 | 360,200 |
2003/01/30 | 1,773 | 1,773 | 1,745 | 1,755 | 272,500 |
2003/01/29 | 1,769 | 1,769 | 1,751 | 1,758 | 306,200 |
2003/01/28 | 1,761 | 1,772 | 1,751 | 1,763 | 218,700 |
2003/01/27 | 1,767 | 1,774 | 1,751 | 1,772 | 259,700 |
2003/01/24 | 1,773 | 1,781 | 1,754 | 1,767 | 305,000 |
2003/01/23 | 1,757 | 1,775 | 1,753 | 1,771 | 220,400 |
2003/01/22 | 1,764 | 1,770 | 1,754 | 1,759 | 252,800 |
2003/01/21 | 1,762 | 1,774 | 1,760 | 1,764 | 301,700 |
2003/01/20 | 1,763 | 1,766 | 1,754 | 1,762 | 163,100 |
2003/01/17 | 1,760 | 1,771 | 1,757 | 1,764 | 170,600 |
2003/01/16 | 1,775 | 1,776 | 1,752 | 1,765 | 498,900 |
2003/01/15 | 1,810 | 1,810 | 1,783 | 1,791 | 327,000 |
2003/01/14 | 1,794 | 1,798 | 1,779 | 1,798 | 322,000 |
2003/01/10 | 1,781 | 1,795 | 1,764 | 1,778 | 179,700 |
2003/01/09 | 1,763 | 1,787 | 1,763 | 1,785 | 203,200 |
2003/01/08 | 1,803 | 1,809 | 1,774 | 1,782 | 260,300 |
2003/01/07 | 1,783 | 1,820 | 1,783 | 1,794 | 227,000 |
2003/01/06 | 1,790 | 1,817 | 1,766 | 1,810 | 185,400 |