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 |
---|---|---|---|---|---|
2009/12/30 | 2,790 | 2,790 | 2,745 | 2,755 | 339,500 |
2009/12/29 | 2,775 | 2,785 | 2,755 | 2,775 | 189,100 |
2009/12/28 | 2,740 | 2,785 | 2,730 | 2,770 | 280,800 |
2009/12/25 | 2,785 | 2,785 | 2,735 | 2,750 | 139,700 |
2009/12/24 | 2,750 | 2,800 | 2,725 | 2,785 | 530,100 |
2009/12/22 | 2,680 | 2,745 | 2,675 | 2,730 | 555,700 |
2009/12/21 | 2,700 | 2,700 | 2,645 | 2,645 | 469,500 |
2009/12/18 | 2,600 | 2,675 | 2,600 | 2,670 | 469,400 |
2009/12/17 | 2,665 | 2,685 | 2,640 | 2,650 | 378,800 |
2009/12/16 | 2,665 | 2,695 | 2,635 | 2,655 | 508,700 |
2009/12/15 | 2,680 | 2,685 | 2,625 | 2,645 | 540,400 |
2009/12/14 | 2,655 | 2,680 | 2,640 | 2,680 | 770,800 |
2009/12/11 | 2,595 | 2,650 | 2,575 | 2,645 | 877,200 |
2009/12/10 | 2,560 | 2,590 | 2,520 | 2,555 | 605,100 |
2009/12/09 | 2,615 | 2,620 | 2,565 | 2,600 | 357,900 |
2009/12/08 | 2,620 | 2,635 | 2,600 | 2,630 | 493,000 |
2009/12/07 | 2,665 | 2,670 | 2,640 | 2,645 | 457,500 |
2009/12/04 | 2,565 | 2,620 | 2,545 | 2,615 | 610,000 |
2009/12/03 | 2,500 | 2,570 | 2,475 | 2,570 | 628,600 |
2009/12/02 | 2,445 | 2,480 | 2,410 | 2,460 | 488,700 |
2009/12/01 | 2,340 | 2,435 | 2,330 | 2,430 | 1,016,000 |
2009/11/30 | 2,335 | 2,405 | 2,335 | 2,370 | 822,800 |
2009/11/27 | 2,260 | 2,315 | 2,255 | 2,295 | 734,500 |
2009/11/26 | 2,365 | 2,370 | 2,310 | 2,315 | 601,200 |
2009/11/25 | 2,345 | 2,360 | 2,310 | 2,360 | 478,600 |
2009/11/24 | 2,325 | 2,340 | 2,300 | 2,310 | 442,800 |
2009/11/20 | 2,280 | 2,345 | 2,280 | 2,345 | 857,200 |
2009/11/19 | 2,355 | 2,365 | 2,270 | 2,300 | 1,212,300 |
2009/11/18 | 2,340 | 2,370 | 2,320 | 2,345 | 767,600 |
2009/11/17 | 2,410 | 2,420 | 2,365 | 2,380 | 378,000 |
2009/11/16 | 2,385 | 2,420 | 2,365 | 2,400 | 411,300 |
2009/11/13 | 2,425 | 2,440 | 2,400 | 2,405 | 471,100 |
2009/11/12 | 2,430 | 2,480 | 2,405 | 2,430 | 380,700 |
2009/11/11 | 2,420 | 2,440 | 2,380 | 2,425 | 516,400 |
2009/11/10 | 2,450 | 2,460 | 2,400 | 2,415 | 686,500 |
2009/11/09 | 2,445 | 2,445 | 2,380 | 2,410 | 634,000 |
2009/11/06 | 2,455 | 2,470 | 2,410 | 2,430 | 703,600 |
2009/11/05 | 2,480 | 2,500 | 2,435 | 2,450 | 601,200 |
2009/11/04 | 2,430 | 2,510 | 2,420 | 2,510 | 756,200 |
2009/11/02 | 2,435 | 2,460 | 2,405 | 2,460 | 992,600 |
2009/10/30 | 2,485 | 2,570 | 2,450 | 2,510 | 956,800 |
2009/10/29 | 2,450 | 2,455 | 2,410 | 2,425 | 997,600 |
2009/10/28 | 2,515 | 2,535 | 2,470 | 2,510 | 741,000 |
2009/10/27 | 2,490 | 2,520 | 2,440 | 2,480 | 597,400 |
2009/10/26 | 2,435 | 2,540 | 2,410 | 2,530 | 1,082,600 |
2009/10/23 | 2,400 | 2,430 | 2,345 | 2,355 | 647,400 |
2009/10/22 | 2,335 | 2,405 | 2,325 | 2,405 | 331,900 |
2009/10/21 | 2,390 | 2,395 | 2,355 | 2,375 | 460,200 |
2009/10/20 | 2,420 | 2,435 | 2,385 | 2,405 | 329,200 |
2009/10/19 | 2,390 | 2,415 | 2,340 | 2,405 | 428,100 |
2009/10/16 | 2,440 | 2,440 | 2,390 | 2,415 | 414,200 |
2009/10/15 | 2,440 | 2,470 | 2,415 | 2,430 | 502,200 |
2009/10/14 | 2,450 | 2,450 | 2,365 | 2,405 | 564,500 |
2009/10/13 | 2,375 | 2,450 | 2,375 | 2,435 | 402,700 |
2009/10/09 | 2,395 | 2,395 | 2,340 | 2,395 | 537,100 |
2009/10/08 | 2,365 | 2,405 | 2,335 | 2,375 | 396,600 |
2009/10/07 | 2,305 | 2,365 | 2,300 | 2,365 | 416,100 |
2009/10/06 | 2,310 | 2,340 | 2,260 | 2,295 | 554,700 |
2009/10/05 | 2,360 | 2,375 | 2,285 | 2,300 | 404,300 |
2009/10/02 | 2,310 | 2,365 | 2,300 | 2,360 | 633,700 |
2009/10/01 | 2,410 | 2,430 | 2,375 | 2,400 | 534,500 |
2009/09/30 | 2,480 | 2,505 | 2,455 | 2,465 | 548,600 |
2009/09/29 | 2,480 | 2,500 | 2,450 | 2,460 | 508,500 |
2009/09/28 | 2,465 | 2,505 | 2,450 | 2,495 | 454,000 |
2009/09/25 | 2,615 | 2,630 | 2,530 | 2,545 | 592,800 |
2009/09/24 | 2,630 | 2,675 | 2,605 | 2,640 | 608,900 |
2009/09/18 | 2,585 | 2,620 | 2,550 | 2,615 | 592,100 |
2009/09/17 | 2,600 | 2,635 | 2,590 | 2,625 | 632,000 |
2009/09/16 | 2,555 | 2,595 | 2,550 | 2,560 | 549,300 |
2009/09/15 | 2,620 | 2,635 | 2,545 | 2,550 | 702,800 |
2009/09/14 | 2,655 | 2,655 | 2,595 | 2,615 | 771,000 |
2009/09/11 | 2,670 | 2,670 | 2,620 | 2,650 | 921,400 |
2009/09/10 | 2,605 | 2,655 | 2,590 | 2,655 | 691,200 |
2009/09/09 | 2,565 | 2,600 | 2,535 | 2,570 | 656,700 |
2009/09/08 | 2,540 | 2,575 | 2,525 | 2,570 | 360,600 |
2009/09/07 | 2,540 | 2,560 | 2,530 | 2,550 | 352,000 |
2009/09/04 | 2,495 | 2,520 | 2,475 | 2,495 | 548,600 |
2009/09/03 | 2,480 | 2,495 | 2,455 | 2,480 | 436,200 |
2009/09/02 | 2,475 | 2,515 | 2,460 | 2,515 | 499,200 |
2009/09/01 | 2,505 | 2,560 | 2,495 | 2,555 | 333,600 |
2009/08/31 | 2,555 | 2,605 | 2,480 | 2,510 | 614,000 |
2009/08/28 | 2,540 | 2,590 | 2,505 | 2,555 | 736,000 |
2009/08/27 | 2,515 | 2,540 | 2,450 | 2,520 | 554,400 |
2009/08/26 | 2,525 | 2,575 | 2,520 | 2,555 | 500,700 |
2009/08/25 | 2,585 | 2,585 | 2,490 | 2,525 | 1,059,600 |
2009/08/24 | 2,540 | 2,595 | 2,535 | 2,595 | 570,600 |
2009/08/21 | 2,530 | 2,530 | 2,430 | 2,485 | 552,000 |
2009/08/20 | 2,515 | 2,550 | 2,465 | 2,535 | 455,700 |
2009/08/19 | 2,535 | 2,540 | 2,500 | 2,510 | 418,100 |
2009/08/18 | 2,500 | 2,545 | 2,480 | 2,525 | 361,600 |
2009/08/17 | 2,545 | 2,550 | 2,510 | 2,525 | 370,300 |
2009/08/14 | 2,595 | 2,620 | 2,580 | 2,610 | 599,500 |
2009/08/13 | 2,525 | 2,600 | 2,515 | 2,580 | 424,500 |
2009/08/12 | 2,540 | 2,540 | 2,495 | 2,505 | 198,700 |
2009/08/11 | 2,585 | 2,585 | 2,540 | 2,560 | 269,500 |
2009/08/10 | 2,570 | 2,590 | 2,555 | 2,585 | 405,600 |
2009/08/07 | 2,520 | 2,520 | 2,435 | 2,500 | 385,100 |
2009/08/06 | 2,470 | 2,540 | 2,470 | 2,535 | 564,500 |
2009/08/05 | 2,525 | 2,525 | 2,455 | 2,470 | 466,200 |
2009/08/04 | 2,600 | 2,630 | 2,530 | 2,535 | 593,300 |
2009/08/03 | 2,600 | 2,605 | 2,555 | 2,570 | 675,200 |
2009/07/31 | 2,545 | 2,565 | 2,480 | 2,560 | 967,200 |
2009/07/30 | 2,490 | 2,500 | 2,450 | 2,475 | 525,600 |
2009/07/29 | 2,390 | 2,470 | 2,390 | 2,455 | 655,500 |
2009/07/28 | 2,390 | 2,405 | 2,375 | 2,390 | 237,500 |
2009/07/27 | 2,375 | 2,410 | 2,365 | 2,390 | 458,600 |
2009/07/24 | 2,385 | 2,390 | 2,340 | 2,370 | 452,100 |
2009/07/23 | 2,305 | 2,370 | 2,305 | 2,345 | 526,600 |
2009/07/22 | 2,370 | 2,380 | 2,330 | 2,345 | 661,200 |
2009/07/21 | 2,280 | 2,330 | 2,255 | 2,330 | 717,200 |
2009/07/17 | 2,240 | 2,255 | 2,170 | 2,185 | 774,300 |
2009/07/16 | 2,290 | 2,295 | 2,240 | 2,255 | 393,600 |
2009/07/15 | 2,220 | 2,235 | 2,185 | 2,210 | 496,400 |
2009/07/14 | 2,190 | 2,260 | 2,175 | 2,220 | 1,196,800 |
2009/07/13 | 2,200 | 2,230 | 2,140 | 2,150 | 595,600 |
2009/07/10 | 2,190 | 2,235 | 2,180 | 2,225 | 640,100 |
2009/07/09 | 2,205 | 2,240 | 2,170 | 2,205 | 421,400 |
2009/07/08 | 2,295 | 2,325 | 2,250 | 2,260 | 506,900 |
2009/07/07 | 2,350 | 2,370 | 2,310 | 2,330 | 418,800 |
2009/07/06 | 2,360 | 2,370 | 2,325 | 2,335 | 307,900 |
2009/07/03 | 2,320 | 2,385 | 2,320 | 2,375 | 394,800 |
2009/07/02 | 2,420 | 2,420 | 2,355 | 2,360 | 566,000 |
2009/07/01 | 2,375 | 2,435 | 2,360 | 2,380 | 1,070,900 |
2009/06/30 | 2,395 | 2,405 | 2,360 | 2,405 | 588,200 |
2009/06/29 | 2,350 | 2,385 | 2,305 | 2,320 | 544,400 |
2009/06/26 | 2,340 | 2,345 | 2,305 | 2,335 | 455,200 |
2009/06/25 | 2,295 | 2,335 | 2,270 | 2,310 | 853,400 |
2009/06/24 | 2,275 | 2,300 | 2,255 | 2,275 | 655,700 |
2009/06/23 | 2,380 | 2,395 | 2,265 | 2,285 | 965,200 |
2009/06/22 | 2,345 | 2,405 | 2,340 | 2,375 | 456,100 |
2009/06/19 | 2,355 | 2,390 | 2,325 | 2,340 | 413,300 |
2009/06/18 | 2,385 | 2,400 | 2,325 | 2,360 | 387,200 |
2009/06/17 | 2,375 | 2,455 | 2,370 | 2,405 | 701,700 |
2009/06/16 | 2,450 | 2,500 | 2,375 | 2,405 | 530,800 |
2009/06/15 | 2,580 | 2,580 | 2,500 | 2,520 | 338,700 |
2009/06/12 | 2,510 | 2,565 | 2,500 | 2,555 | 787,000 |
2009/06/11 | 2,550 | 2,560 | 2,500 | 2,530 | 283,900 |
2009/06/10 | 2,525 | 2,540 | 2,505 | 2,535 | 422,900 |
2009/06/09 | 2,535 | 2,575 | 2,500 | 2,515 | 390,000 |
2009/06/08 | 2,515 | 2,570 | 2,515 | 2,545 | 504,400 |
2009/06/05 | 2,480 | 2,495 | 2,465 | 2,495 | 412,900 |
2009/06/04 | 2,475 | 2,475 | 2,420 | 2,450 | 665,200 |
2009/06/03 | 2,460 | 2,485 | 2,440 | 2,470 | 546,700 |
2009/06/02 | 2,490 | 2,490 | 2,430 | 2,455 | 564,400 |
2009/06/01 | 2,415 | 2,450 | 2,385 | 2,450 | 587,000 |
2009/05/29 | 2,475 | 2,475 | 2,390 | 2,455 | 586,800 |
2009/05/28 | 2,380 | 2,475 | 2,370 | 2,465 | 622,900 |
2009/05/27 | 2,400 | 2,405 | 2,365 | 2,390 | 445,000 |
2009/05/26 | 2,390 | 2,395 | 2,340 | 2,380 | 476,100 |
2009/05/25 | 2,420 | 2,425 | 2,355 | 2,385 | 501,100 |
2009/05/22 | 2,395 | 2,425 | 2,375 | 2,415 | 386,700 |
2009/05/21 | 2,415 | 2,465 | 2,385 | 2,465 | 369,700 |
2009/05/20 | 2,460 | 2,475 | 2,425 | 2,475 | 293,800 |
2009/05/19 | 2,490 | 2,510 | 2,390 | 2,455 | 553,500 |
2009/05/18 | 2,420 | 2,440 | 2,350 | 2,410 | 359,800 |
2009/05/15 | 2,430 | 2,500 | 2,400 | 2,500 | 459,000 |
2009/05/14 | 2,485 | 2,490 | 2,395 | 2,420 | 565,100 |
2009/05/13 | 2,620 | 2,620 | 2,495 | 2,515 | 715,500 |
2009/05/12 | 2,580 | 2,620 | 2,560 | 2,580 | 480,000 |
2009/05/11 | 2,695 | 2,695 | 2,540 | 2,590 | 591,500 |
2009/05/08 | 2,670 | 2,705 | 2,640 | 2,705 | 524,600 |
2009/05/07 | 2,725 | 2,725 | 2,630 | 2,700 | 959,300 |
2009/05/01 | 2,620 | 2,655 | 2,570 | 2,645 | 523,600 |
2009/04/30 | 2,640 | 2,660 | 2,585 | 2,615 | 724,300 |
2009/04/28 | 2,680 | 2,745 | 2,520 | 2,520 | 963,500 |
2009/04/27 | 2,685 | 2,710 | 2,620 | 2,685 | 314,600 |
2009/04/24 | 2,675 | 2,710 | 2,630 | 2,660 | 698,100 |
2009/04/23 | 2,705 | 2,780 | 2,630 | 2,690 | 643,500 |
2009/04/22 | 2,585 | 2,650 | 2,580 | 2,625 | 612,700 |
2009/04/21 | 2,530 | 2,580 | 2,485 | 2,530 | 548,700 |
2009/04/20 | 2,585 | 2,615 | 2,535 | 2,605 | 684,600 |
2009/04/17 | 2,520 | 2,585 | 2,510 | 2,580 | 456,500 |
2009/04/16 | 2,585 | 2,610 | 2,460 | 2,475 | 522,400 |
2009/04/15 | 2,595 | 2,605 | 2,510 | 2,530 | 728,100 |
2009/04/14 | 2,620 | 2,640 | 2,520 | 2,590 | 967,900 |
2009/04/13 | 2,555 | 2,620 | 2,530 | 2,580 | 653,400 |
2009/04/10 | 2,580 | 2,595 | 2,470 | 2,530 | 566,700 |
2009/04/09 | 2,430 | 2,510 | 2,425 | 2,500 | 482,900 |
2009/04/08 | 2,405 | 2,470 | 2,380 | 2,400 | 911,200 |
2009/04/07 | 2,370 | 2,485 | 2,370 | 2,470 | 971,800 |
2009/04/06 | 2,495 | 2,510 | 2,370 | 2,400 | 529,300 |
2009/04/03 | 2,410 | 2,485 | 2,410 | 2,455 | 1,042,000 |
2009/04/02 | 2,290 | 2,400 | 2,275 | 2,355 | 998,000 |
2009/04/01 | 2,130 | 2,240 | 2,115 | 2,235 | 990,000 |
2009/03/31 | 2,120 | 2,175 | 2,065 | 2,095 | 1,084,700 |
2009/03/30 | 2,285 | 2,315 | 2,145 | 2,160 | 844,800 |
2009/03/27 | 2,300 | 2,375 | 2,295 | 2,325 | 685,700 |
2009/03/26 | 2,270 | 2,290 | 2,225 | 2,290 | 441,100 |
2009/03/25 | 2,280 | 2,280 | 2,215 | 2,260 | 500,700 |
2009/03/24 | 2,220 | 2,265 | 2,170 | 2,245 | 917,300 |
2009/03/23 | 2,120 | 2,180 | 2,115 | 2,180 | 688,400 |
2009/03/19 | 2,240 | 2,250 | 2,130 | 2,160 | 953,600 |
2009/03/18 | 2,200 | 2,235 | 2,170 | 2,200 | 612,300 |
2009/03/17 | 2,150 | 2,210 | 2,125 | 2,180 | 897,800 |
2009/03/16 | 2,120 | 2,215 | 2,120 | 2,190 | 865,600 |
2009/03/13 | 2,020 | 2,110 | 2,020 | 2,080 | 729,400 |
2009/03/12 | 2,040 | 2,060 | 1,972 | 1,979 | 1,057,700 |
2009/03/11 | 2,095 | 2,120 | 2,070 | 2,080 | 623,100 |
2009/03/10 | 2,025 | 2,025 | 1,985 | 2,000 | 1,013,800 |
2009/03/09 | 2,020 | 2,065 | 2,010 | 2,045 | 544,000 |
2009/03/06 | 2,030 | 2,085 | 2,010 | 2,055 | 678,100 |
2009/03/05 | 2,110 | 2,175 | 2,100 | 2,110 | 670,700 |
2009/03/04 | 2,005 | 2,085 | 1,982 | 2,070 | 565,000 |
2009/03/03 | 2,005 | 2,090 | 1,998 | 2,045 | 833,300 |
2009/03/02 | 2,035 | 2,120 | 2,030 | 2,080 | 543,100 |
2009/02/27 | 2,100 | 2,125 | 2,040 | 2,115 | 960,200 |
2009/02/26 | 2,175 | 2,200 | 2,100 | 2,110 | 876,100 |
2009/02/25 | 2,195 | 2,250 | 2,160 | 2,215 | 912,000 |
2009/02/24 | 2,050 | 2,185 | 2,050 | 2,180 | 708,700 |
2009/02/23 | 2,065 | 2,150 | 2,060 | 2,100 | 414,000 |
2009/02/20 | 2,165 | 2,170 | 2,075 | 2,095 | 455,200 |
2009/02/19 | 2,100 | 2,175 | 2,095 | 2,140 | 739,300 |
2009/02/18 | 1,960 | 2,075 | 1,960 | 2,060 | 486,000 |
2009/02/17 | 2,035 | 2,060 | 2,010 | 2,010 | 468,500 |
2009/02/16 | 1,991 | 2,080 | 1,991 | 2,060 | 973,800 |
2009/02/13 | 2,005 | 2,030 | 1,944 | 1,990 | 914,100 |
2009/02/12 | 1,925 | 1,990 | 1,914 | 1,972 | 2,033,400 |
2009/02/10 | 2,000 | 2,060 | 1,999 | 2,010 | 796,300 |
2009/02/09 | 2,040 | 2,115 | 2,025 | 2,040 | 1,152,100 |
2009/02/06 | 2,050 | 2,050 | 1,968 | 1,988 | 724,900 |
2009/02/05 | 1,943 | 2,025 | 1,887 | 1,985 | 839,700 |
2009/02/04 | 1,860 | 1,995 | 1,830 | 1,973 | 987,400 |
2009/02/03 | 1,801 | 1,888 | 1,798 | 1,809 | 453,400 |
2009/02/02 | 1,784 | 1,848 | 1,765 | 1,798 | 456,800 |
2009/01/30 | 1,840 | 1,856 | 1,781 | 1,821 | 656,400 |
2009/01/29 | 1,912 | 1,938 | 1,874 | 1,910 | 522,300 |
2009/01/28 | 1,837 | 1,911 | 1,805 | 1,869 | 349,800 |
2009/01/27 | 1,770 | 1,867 | 1,770 | 1,854 | 643,000 |
2009/01/26 | 1,721 | 1,773 | 1,720 | 1,738 | 425,100 |
2009/01/23 | 1,790 | 1,800 | 1,746 | 1,749 | 774,300 |
2009/01/22 | 1,835 | 1,850 | 1,765 | 1,789 | 713,100 |
2009/01/21 | 1,822 | 1,834 | 1,789 | 1,805 | 636,500 |
2009/01/20 | 1,815 | 1,874 | 1,802 | 1,855 | 581,400 |
2009/01/19 | 1,916 | 1,929 | 1,859 | 1,886 | 363,300 |
2009/01/16 | 1,833 | 1,904 | 1,810 | 1,891 | 884,600 |
2009/01/15 | 1,848 | 1,859 | 1,821 | 1,821 | 721,000 |
2009/01/14 | 1,812 | 1,920 | 1,805 | 1,881 | 755,700 |
2009/01/13 | 1,900 | 1,900 | 1,827 | 1,841 | 781,600 |
2009/01/09 | 2,020 | 2,020 | 1,915 | 1,959 | 1,295,300 |
2009/01/08 | 1,985 | 2,065 | 1,983 | 2,015 | 475,300 |
2009/01/07 | 2,010 | 2,140 | 1,999 | 2,105 | 707,200 |
2009/01/06 | 1,977 | 2,010 | 1,956 | 1,995 | 374,900 |
2009/01/05 | 1,969 | 1,971 | 1,930 | 1,952 | 279,500 |