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 |
---|---|---|---|---|---|
2004/12/30 | 2,550 | 2,565 | 2,545 | 2,560 | 100,400 |
2004/12/29 | 2,565 | 2,570 | 2,525 | 2,545 | 217,300 |
2004/12/28 | 2,565 | 2,565 | 2,535 | 2,560 | 232,100 |
2004/12/27 | 2,550 | 2,565 | 2,530 | 2,560 | 163,100 |
2004/12/24 | 2,530 | 2,555 | 2,515 | 2,545 | 495,300 |
2004/12/22 | 2,510 | 2,515 | 2,495 | 2,515 | 264,700 |
2004/12/21 | 2,480 | 2,500 | 2,460 | 2,500 | 423,800 |
2004/12/20 | 2,485 | 2,485 | 2,455 | 2,465 | 286,800 |
2004/12/17 | 2,460 | 2,495 | 2,450 | 2,490 | 322,600 |
2004/12/16 | 2,485 | 2,485 | 2,450 | 2,470 | 201,000 |
2004/12/15 | 2,460 | 2,515 | 2,460 | 2,495 | 473,900 |
2004/12/14 | 2,460 | 2,480 | 2,450 | 2,480 | 558,100 |
2004/12/13 | 2,405 | 2,430 | 2,405 | 2,420 | 532,600 |
2004/12/10 | 2,425 | 2,425 | 2,380 | 2,400 | 1,011,400 |
2004/12/09 | 2,425 | 2,425 | 2,340 | 2,385 | 844,600 |
2004/12/08 | 2,340 | 2,385 | 2,340 | 2,385 | 383,700 |
2004/12/07 | 2,385 | 2,385 | 2,335 | 2,335 | 424,700 |
2004/12/06 | 2,370 | 2,390 | 2,360 | 2,375 | 400,500 |
2004/12/03 | 2,380 | 2,380 | 2,340 | 2,365 | 498,100 |
2004/12/02 | 2,365 | 2,380 | 2,340 | 2,380 | 419,800 |
2004/12/01 | 2,350 | 2,365 | 2,320 | 2,325 | 712,600 |
2004/11/30 | 2,405 | 2,405 | 2,370 | 2,370 | 590,800 |
2004/11/29 | 2,375 | 2,415 | 2,375 | 2,410 | 355,800 |
2004/11/26 | 2,415 | 2,420 | 2,370 | 2,370 | 644,300 |
2004/11/25 | 2,430 | 2,430 | 2,385 | 2,430 | 337,300 |
2004/11/24 | 2,440 | 2,440 | 2,405 | 2,415 | 539,200 |
2004/11/22 | 2,475 | 2,475 | 2,405 | 2,420 | 520,300 |
2004/11/19 | 2,500 | 2,515 | 2,475 | 2,490 | 449,100 |
2004/11/18 | 2,525 | 2,545 | 2,480 | 2,495 | 709,600 |
2004/11/17 | 2,550 | 2,550 | 2,500 | 2,530 | 618,200 |
2004/11/16 | 2,555 | 2,580 | 2,540 | 2,545 | 433,800 |
2004/11/15 | 2,535 | 2,550 | 2,530 | 2,550 | 507,600 |
2004/11/12 | 2,475 | 2,500 | 2,475 | 2,500 | 243,100 |
2004/11/11 | 2,500 | 2,510 | 2,460 | 2,460 | 476,100 |
2004/11/10 | 2,460 | 2,495 | 2,455 | 2,480 | 284,500 |
2004/11/09 | 2,480 | 2,510 | 2,460 | 2,485 | 357,700 |
2004/11/08 | 2,520 | 2,520 | 2,455 | 2,455 | 347,100 |
2004/11/05 | 2,500 | 2,500 | 2,470 | 2,495 | 434,700 |
2004/11/04 | 2,535 | 2,540 | 2,460 | 2,460 | 598,100 |
2004/11/02 | 2,445 | 2,455 | 2,430 | 2,455 | 701,300 |
2004/11/01 | 2,425 | 2,445 | 2,415 | 2,415 | 393,200 |
2004/10/29 | 2,375 | 2,435 | 2,365 | 2,405 | 789,800 |
2004/10/28 | 2,390 | 2,420 | 2,385 | 2,415 | 920,600 |
2004/10/27 | 2,390 | 2,410 | 2,375 | 2,380 | 345,900 |
2004/10/26 | 2,425 | 2,425 | 2,375 | 2,385 | 316,200 |
2004/10/25 | 2,425 | 2,430 | 2,400 | 2,405 | 197,100 |
2004/10/22 | 2,435 | 2,480 | 2,435 | 2,455 | 257,700 |
2004/10/21 | 2,495 | 2,495 | 2,440 | 2,445 | 407,200 |
2004/10/20 | 2,505 | 2,505 | 2,455 | 2,470 | 532,500 |
2004/10/19 | 2,455 | 2,490 | 2,440 | 2,480 | 292,600 |
2004/10/18 | 2,460 | 2,470 | 2,440 | 2,450 | 173,200 |
2004/10/15 | 2,480 | 2,480 | 2,450 | 2,450 | 285,700 |
2004/10/14 | 2,465 | 2,485 | 2,450 | 2,460 | 291,600 |
2004/10/13 | 2,535 | 2,535 | 2,510 | 2,510 | 288,500 |
2004/10/12 | 2,540 | 2,570 | 2,515 | 2,530 | 286,200 |
2004/10/08 | 2,535 | 2,555 | 2,515 | 2,535 | 287,900 |
2004/10/07 | 2,600 | 2,605 | 2,550 | 2,555 | 518,200 |
2004/10/06 | 2,545 | 2,590 | 2,540 | 2,570 | 581,200 |
2004/10/05 | 2,580 | 2,585 | 2,570 | 2,575 | 259,500 |
2004/10/04 | 2,580 | 2,580 | 2,550 | 2,565 | 411,200 |
2004/10/01 | 2,540 | 2,540 | 2,510 | 2,530 | 332,600 |
2004/09/30 | 2,500 | 2,545 | 2,480 | 2,505 | 388,900 |
2004/09/29 | 2,485 | 2,490 | 2,450 | 2,460 | 474,900 |
2004/09/28 | 2,480 | 2,490 | 2,455 | 2,460 | 479,200 |
2004/09/27 | 2,470 | 2,475 | 2,430 | 2,475 | 157,600 |
2004/09/24 | 2,505 | 2,505 | 2,440 | 2,470 | 368,700 |
2004/09/22 | 2,515 | 2,520 | 2,450 | 2,500 | 675,000 |
2004/09/21 | 2,510 | 2,520 | 2,495 | 2,495 | 299,600 |
2004/09/17 | 2,475 | 2,510 | 2,475 | 2,490 | 256,000 |
2004/09/16 | 2,485 | 2,510 | 2,475 | 2,485 | 314,200 |
2004/09/15 | 2,520 | 2,520 | 2,490 | 2,495 | 233,400 |
2004/09/14 | 2,505 | 2,515 | 2,490 | 2,510 | 226,400 |
2004/09/13 | 2,485 | 2,515 | 2,470 | 2,495 | 201,000 |
2004/09/10 | 2,490 | 2,505 | 2,460 | 2,485 | 873,500 |
2004/09/09 | 2,490 | 2,505 | 2,475 | 2,475 | 245,500 |
2004/09/08 | 2,495 | 2,510 | 2,475 | 2,480 | 332,900 |
2004/09/07 | 2,495 | 2,505 | 2,470 | 2,485 | 400,500 |
2004/09/06 | 2,460 | 2,495 | 2,450 | 2,485 | 164,200 |
2004/09/03 | 2,480 | 2,500 | 2,420 | 2,445 | 318,800 |
2004/09/02 | 2,505 | 2,510 | 2,480 | 2,505 | 168,700 |
2004/09/01 | 2,505 | 2,520 | 2,500 | 2,505 | 193,700 |
2004/08/31 | 2,510 | 2,520 | 2,480 | 2,500 | 254,600 |
2004/08/30 | 2,510 | 2,530 | 2,495 | 2,505 | 157,600 |
2004/08/27 | 2,540 | 2,540 | 2,500 | 2,510 | 325,800 |
2004/08/26 | 2,480 | 2,510 | 2,475 | 2,500 | 661,500 |
2004/08/25 | 2,425 | 2,460 | 2,420 | 2,435 | 529,700 |
2004/08/24 | 2,410 | 2,440 | 2,405 | 2,415 | 266,300 |
2004/08/23 | 2,395 | 2,450 | 2,385 | 2,410 | 381,700 |
2004/08/20 | 2,370 | 2,385 | 2,365 | 2,375 | 319,200 |
2004/08/19 | 2,390 | 2,390 | 2,365 | 2,375 | 263,800 |
2004/08/18 | 2,365 | 2,395 | 2,350 | 2,395 | 356,100 |
2004/08/17 | 2,400 | 2,400 | 2,365 | 2,365 | 704,000 |
2004/08/16 | 2,340 | 2,345 | 2,285 | 2,335 | 346,900 |
2004/08/13 | 2,360 | 2,370 | 2,340 | 2,345 | 653,500 |
2004/08/12 | 2,405 | 2,420 | 2,390 | 2,400 | 713,900 |
2004/08/11 | 2,400 | 2,415 | 2,385 | 2,415 | 553,500 |
2004/08/10 | 2,400 | 2,400 | 2,365 | 2,385 | 526,100 |
2004/08/09 | 2,365 | 2,435 | 2,360 | 2,415 | 536,300 |
2004/08/06 | 2,440 | 2,455 | 2,420 | 2,435 | 418,500 |
2004/08/05 | 2,515 | 2,520 | 2,475 | 2,480 | 243,100 |
2004/08/04 | 2,505 | 2,535 | 2,480 | 2,515 | 279,800 |
2004/08/03 | 2,520 | 2,545 | 2,515 | 2,540 | 401,400 |
2004/08/02 | 2,575 | 2,590 | 2,545 | 2,570 | 316,500 |
2004/07/30 | 2,580 | 2,635 | 2,580 | 2,615 | 479,000 |
2004/07/29 | 2,525 | 2,580 | 2,525 | 2,555 | 411,300 |
2004/07/28 | 2,530 | 2,530 | 2,510 | 2,515 | 203,900 |
2004/07/27 | 2,500 | 2,505 | 2,475 | 2,500 | 324,100 |
2004/07/26 | 2,475 | 2,515 | 2,465 | 2,500 | 265,000 |
2004/07/23 | 2,510 | 2,510 | 2,470 | 2,490 | 275,700 |
2004/07/22 | 2,505 | 2,525 | 2,475 | 2,505 | 414,200 |
2004/07/21 | 2,555 | 2,570 | 2,520 | 2,565 | 205,000 |
2004/07/20 | 2,525 | 2,540 | 2,490 | 2,515 | 315,000 |
2004/07/16 | 2,535 | 2,550 | 2,490 | 2,525 | 322,500 |
2004/07/15 | 2,500 | 2,530 | 2,465 | 2,530 | 329,100 |
2004/07/14 | 2,570 | 2,590 | 2,500 | 2,500 | 415,700 |
2004/07/13 | 2,550 | 2,580 | 2,540 | 2,565 | 462,400 |
2004/07/12 | 2,485 | 2,555 | 2,475 | 2,535 | 342,800 |
2004/07/09 | 2,415 | 2,490 | 2,415 | 2,485 | 682,800 |
2004/07/08 | 2,475 | 2,475 | 2,410 | 2,435 | 712,000 |
2004/07/07 | 2,490 | 2,500 | 2,440 | 2,460 | 578,500 |
2004/07/06 | 2,485 | 2,530 | 2,485 | 2,500 | 750,600 |
2004/07/05 | 2,550 | 2,570 | 2,495 | 2,515 | 472,400 |
2004/07/02 | 2,600 | 2,610 | 2,555 | 2,575 | 396,100 |
2004/07/01 | 2,620 | 2,645 | 2,615 | 2,640 | 372,400 |
2004/06/30 | 2,610 | 2,625 | 2,580 | 2,620 | 357,200 |
2004/06/29 | 2,575 | 2,610 | 2,555 | 2,610 | 290,200 |
2004/06/28 | 2,580 | 2,580 | 2,550 | 2,570 | 234,000 |
2004/06/25 | 2,570 | 2,595 | 2,515 | 2,575 | 415,400 |
2004/06/24 | 2,610 | 2,630 | 2,570 | 2,575 | 229,200 |
2004/06/23 | 2,600 | 2,610 | 2,580 | 2,590 | 243,600 |
2004/06/22 | 2,585 | 2,585 | 2,550 | 2,570 | 357,700 |
2004/06/21 | 2,535 | 2,700 | 2,535 | 2,580 | 730,100 |
2004/06/18 | 2,550 | 2,560 | 2,465 | 2,530 | 291,100 |
2004/06/17 | 2,520 | 2,560 | 2,500 | 2,560 | 324,400 |
2004/06/16 | 2,520 | 2,590 | 2,520 | 2,560 | 656,100 |
2004/06/15 | 2,510 | 2,535 | 2,495 | 2,520 | 650,000 |
2004/06/14 | 2,465 | 2,505 | 2,465 | 2,500 | 267,700 |
2004/06/11 | 2,435 | 2,485 | 2,435 | 2,470 | 772,500 |
2004/06/10 | 2,440 | 2,470 | 2,410 | 2,465 | 273,000 |
2004/06/09 | 2,470 | 2,470 | 2,455 | 2,455 | 236,100 |
2004/06/08 | 2,490 | 2,490 | 2,460 | 2,465 | 247,200 |
2004/06/07 | 2,435 | 2,485 | 2,435 | 2,455 | 434,600 |
2004/06/04 | 2,395 | 2,435 | 2,395 | 2,425 | 276,300 |
2004/06/03 | 2,415 | 2,475 | 2,390 | 2,405 | 423,600 |
2004/06/02 | 2,410 | 2,410 | 2,375 | 2,400 | 455,100 |
2004/06/01 | 2,415 | 2,415 | 2,395 | 2,405 | 223,700 |
2004/05/31 | 2,415 | 2,420 | 2,365 | 2,410 | 392,000 |
2004/05/28 | 2,370 | 2,440 | 2,355 | 2,410 | 1,032,300 |
2004/05/27 | 2,345 | 2,360 | 2,315 | 2,345 | 397,400 |
2004/05/26 | 2,335 | 2,350 | 2,315 | 2,340 | 532,800 |
2004/05/25 | 2,335 | 2,335 | 2,280 | 2,295 | 318,800 |
2004/05/24 | 2,335 | 2,335 | 2,310 | 2,320 | 187,000 |
2004/05/21 | 2,285 | 2,305 | 2,265 | 2,300 | 392,500 |
2004/05/20 | 2,320 | 2,340 | 2,275 | 2,300 | 408,400 |
2004/05/19 | 2,295 | 2,345 | 2,275 | 2,320 | 366,600 |
2004/05/18 | 2,255 | 2,290 | 2,245 | 2,265 | 942,100 |
2004/05/17 | 2,310 | 2,325 | 2,290 | 2,295 | 536,400 |
2004/05/14 | 2,300 | 2,320 | 2,275 | 2,305 | 880,800 |
2004/05/13 | 2,300 | 2,330 | 2,290 | 2,305 | 805,800 |
2004/05/12 | 2,310 | 2,355 | 2,275 | 2,340 | 1,433,100 |
2004/05/11 | 2,280 | 2,295 | 2,235 | 2,275 | 990,700 |
2004/05/10 | 2,265 | 2,360 | 2,265 | 2,280 | 671,400 |
2004/05/07 | 2,305 | 2,375 | 2,280 | 2,300 | 1,050,500 |
2004/05/06 | 2,440 | 2,450 | 2,300 | 2,345 | 960,700 |
2004/04/30 | 2,450 | 2,450 | 2,370 | 2,400 | 562,400 |
2004/04/28 | 2,435 | 2,510 | 2,435 | 2,475 | 418,200 |
2004/04/27 | 2,495 | 2,520 | 2,450 | 2,475 | 280,600 |
2004/04/26 | 2,425 | 2,545 | 2,425 | 2,475 | 703,500 |
2004/04/23 | 2,465 | 2,490 | 2,450 | 2,485 | 273,100 |
2004/04/22 | 2,425 | 2,530 | 2,420 | 2,505 | 730,300 |
2004/04/21 | 2,415 | 2,420 | 2,395 | 2,415 | 248,100 |
2004/04/20 | 2,380 | 2,420 | 2,355 | 2,415 | 355,100 |
2004/04/19 | 2,390 | 2,405 | 2,315 | 2,355 | 284,200 |
2004/04/16 | 2,360 | 2,395 | 2,325 | 2,380 | 321,900 |
2004/04/15 | 2,360 | 2,385 | 2,320 | 2,335 | 450,100 |
2004/04/14 | 2,375 | 2,375 | 2,355 | 2,370 | 295,500 |
2004/04/13 | 2,370 | 2,390 | 2,350 | 2,355 | 248,800 |
2004/04/12 | 2,360 | 2,390 | 2,360 | 2,370 | 211,300 |
2004/04/09 | 2,380 | 2,385 | 2,345 | 2,365 | 579,800 |
2004/04/08 | 2,390 | 2,445 | 2,380 | 2,405 | 649,100 |
2004/04/07 | 2,425 | 2,440 | 2,415 | 2,415 | 273,400 |
2004/04/06 | 2,425 | 2,455 | 2,400 | 2,425 | 288,600 |
2004/04/05 | 2,430 | 2,440 | 2,390 | 2,420 | 375,200 |
2004/04/02 | 2,380 | 2,430 | 2,370 | 2,410 | 389,900 |
2004/04/01 | 2,475 | 2,475 | 2,360 | 2,380 | 440,500 |
2004/03/31 | 2,470 | 2,475 | 2,400 | 2,475 | 305,900 |
2004/03/30 | 2,430 | 2,455 | 2,425 | 2,455 | 528,800 |
2004/03/29 | 2,400 | 2,445 | 2,400 | 2,445 | 382,300 |
2004/03/26 | 2,385 | 2,430 | 2,375 | 2,425 | 433,200 |
2004/03/25 | 2,445 | 2,445 | 2,335 | 2,360 | 978,500 |
2004/03/24 | 2,395 | 2,445 | 2,365 | 2,440 | 839,300 |
2004/03/23 | 2,335 | 2,365 | 2,315 | 2,355 | 528,100 |
2004/03/22 | 2,330 | 2,345 | 2,310 | 2,315 | 238,700 |
2004/03/19 | 2,355 | 2,380 | 2,345 | 2,370 | 217,600 |
2004/03/18 | 2,435 | 2,440 | 2,370 | 2,395 | 279,900 |
2004/03/17 | 2,350 | 2,410 | 2,340 | 2,395 | 309,800 |
2004/03/16 | 2,405 | 2,405 | 2,325 | 2,340 | 201,100 |
2004/03/15 | 2,425 | 2,430 | 2,375 | 2,400 | 487,700 |
2004/03/12 | 2,225 | 2,350 | 2,225 | 2,345 | 910,400 |
2004/03/11 | 2,310 | 2,385 | 2,310 | 2,345 | 536,100 |
2004/03/10 | 2,415 | 2,460 | 2,385 | 2,390 | 345,000 |
2004/03/09 | 2,485 | 2,485 | 2,390 | 2,400 | 474,800 |
2004/03/08 | 2,485 | 2,530 | 2,455 | 2,485 | 322,400 |
2004/03/05 | 2,415 | 2,485 | 2,415 | 2,485 | 238,200 |
2004/03/04 | 2,425 | 2,465 | 2,410 | 2,410 | 457,600 |
2004/03/03 | 2,425 | 2,445 | 2,380 | 2,410 | 576,900 |
2004/03/02 | 2,440 | 2,440 | 2,380 | 2,420 | 440,800 |
2004/03/01 | 2,420 | 2,450 | 2,385 | 2,420 | 480,800 |
2004/02/27 | 2,330 | 2,420 | 2,305 | 2,420 | 584,100 |
2004/02/26 | 2,290 | 2,340 | 2,280 | 2,290 | 227,800 |
2004/02/25 | 2,290 | 2,310 | 2,240 | 2,260 | 376,900 |
2004/02/24 | 2,340 | 2,350 | 2,285 | 2,285 | 332,300 |
2004/02/23 | 2,330 | 2,375 | 2,305 | 2,355 | 382,900 |
2004/02/20 | 2,290 | 2,335 | 2,275 | 2,305 | 288,900 |
2004/02/19 | 2,295 | 2,310 | 2,285 | 2,295 | 303,400 |
2004/02/18 | 2,270 | 2,295 | 2,250 | 2,280 | 320,200 |
2004/02/17 | 2,255 | 2,295 | 2,255 | 2,285 | 340,800 |
2004/02/16 | 2,300 | 2,300 | 2,280 | 2,285 | 161,400 |
2004/02/13 | 2,290 | 2,295 | 2,270 | 2,295 | 319,000 |
2004/02/12 | 2,295 | 2,295 | 2,240 | 2,260 | 439,100 |
2004/02/10 | 2,240 | 2,285 | 2,240 | 2,240 | 274,700 |
2004/02/09 | 2,300 | 2,300 | 2,210 | 2,240 | 520,800 |
2004/02/06 | 2,285 | 2,295 | 2,260 | 2,295 | 348,800 |
2004/02/05 | 2,205 | 2,250 | 2,205 | 2,245 | 349,700 |
2004/02/04 | 2,320 | 2,320 | 2,190 | 2,205 | 643,600 |
2004/02/03 | 2,335 | 2,340 | 2,260 | 2,290 | 546,800 |
2004/02/02 | 2,300 | 2,350 | 2,300 | 2,325 | 535,800 |
2004/01/30 | 2,280 | 2,310 | 2,210 | 2,260 | 682,000 |
2004/01/29 | 2,275 | 2,280 | 2,230 | 2,245 | 302,500 |
2004/01/28 | 2,275 | 2,295 | 2,250 | 2,275 | 380,300 |
2004/01/27 | 2,315 | 2,325 | 2,275 | 2,275 | 266,600 |
2004/01/26 | 2,290 | 2,310 | 2,270 | 2,275 | 354,300 |
2004/01/23 | 2,275 | 2,315 | 2,270 | 2,285 | 525,900 |
2004/01/22 | 2,275 | 2,325 | 2,260 | 2,275 | 407,600 |
2004/01/21 | 2,305 | 2,310 | 2,225 | 2,235 | 502,500 |
2004/01/20 | 2,265 | 2,320 | 2,255 | 2,290 | 289,300 |
2004/01/19 | 2,220 | 2,260 | 2,205 | 2,255 | 861,000 |
2004/01/16 | 2,250 | 2,265 | 2,230 | 2,250 | 218,200 |
2004/01/15 | 2,235 | 2,245 | 2,190 | 2,210 | 557,200 |
2004/01/14 | 2,230 | 2,255 | 2,220 | 2,240 | 401,100 |
2004/01/13 | 2,250 | 2,275 | 2,235 | 2,270 | 404,400 |
2004/01/09 | 2,260 | 2,290 | 2,250 | 2,280 | 314,900 |
2004/01/08 | 2,265 | 2,315 | 2,250 | 2,260 | 436,700 |
2004/01/07 | 2,315 | 2,335 | 2,270 | 2,300 | 453,200 |
2004/01/06 | 2,350 | 2,355 | 2,330 | 2,340 | 595,300 |
2004/01/05 | 2,300 | 2,335 | 2,290 | 2,335 | 436,300 |