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
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

このページの先頭へ