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
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

このページの先頭へ