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
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

このページの先頭へ