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
2010/12/30 2,525 2,546 2,507 2,521 448,200
2010/12/29 2,495 2,517 2,495 2,517 486,100
2010/12/28 2,509 2,523 2,495 2,505 308,100
2010/12/27 2,487 2,526 2,487 2,513 480,500
2010/12/24 2,505 2,521 2,483 2,499 382,600
2010/12/22 2,549 2,553 2,515 2,525 598,200
2010/12/21 2,549 2,566 2,536 2,548 570,500
2010/12/20 2,516 2,537 2,511 2,529 414,900
2010/12/17 2,520 2,550 2,520 2,532 478,400
2010/12/16 2,550 2,557 2,535 2,538 414,400
2010/12/15 2,560 2,569 2,539 2,556 497,200
2010/12/14 2,546 2,558 2,537 2,550 740,500
2010/12/13 2,500 2,534 2,498 2,532 617,900
2010/12/10 2,526 2,556 2,502 2,512 954,100
2010/12/09 2,535 2,563 2,534 2,545 656,200
2010/12/08 2,514 2,540 2,496 2,526 860,400
2010/12/07 2,538 2,538 2,481 2,496 769,800
2010/12/06 2,533 2,554 2,516 2,522 626,300
2010/12/03 2,580 2,581 2,520 2,531 514,900
2010/12/02 2,545 2,557 2,529 2,539 518,100
2010/12/01 2,460 2,496 2,431 2,495 447,000
2010/11/30 2,481 2,506 2,461 2,467 625,700
2010/11/29 2,474 2,516 2,474 2,493 336,900
2010/11/26 2,480 2,500 2,471 2,478 218,700
2010/11/25 2,485 2,509 2,476 2,487 335,300
2010/11/24 2,436 2,480 2,432 2,467 489,100
2010/11/22 2,436 2,500 2,435 2,485 758,500
2010/11/19 2,457 2,472 2,425 2,426 786,500
2010/11/18 2,439 2,439 2,392 2,436 1,198,000
2010/11/17 2,408 2,440 2,395 2,438 497,100
2010/11/16 2,449 2,458 2,396 2,418 747,700
2010/11/15 2,430 2,435 2,396 2,434 624,100
2010/11/12 2,437 2,465 2,394 2,398 695,300
2010/11/11 2,400 2,474 2,400 2,466 1,351,600
2010/11/10 2,353 2,384 2,348 2,375 460,100
2010/11/09 2,347 2,364 2,319 2,333 673,400
2010/11/08 2,359 2,370 2,338 2,370 490,500
2010/11/05 2,325 2,377 2,324 2,354 709,000
2010/11/04 2,284 2,312 2,260 2,270 737,200
2010/11/02 2,235 2,240 2,207 2,240 466,200
2010/11/01 2,259 2,280 2,212 2,248 775,700
2010/10/29 2,228 2,295 2,222 2,270 1,095,900
2010/10/28 2,244 2,244 2,204 2,227 1,204,500
2010/10/27 2,217 2,255 2,209 2,241 585,400
2010/10/26 2,215 2,229 2,183 2,187 478,000
2010/10/25 2,240 2,260 2,209 2,218 628,700
2010/10/22 2,220 2,254 2,206 2,239 462,300
2010/10/21 2,234 2,234 2,183 2,219 524,800
2010/10/20 2,240 2,240 2,188 2,228 441,300
2010/10/19 2,266 2,290 2,240 2,254 661,400
2010/10/18 2,218 2,274 2,218 2,251 343,400
2010/10/15 2,268 2,268 2,203 2,218 780,500
2010/10/14 2,270 2,288 2,246 2,270 608,300
2010/10/13 2,224 2,275 2,224 2,235 716,300
2010/10/12 2,290 2,293 2,179 2,199 658,400
2010/10/08 2,298 2,319 2,271 2,271 986,400
2010/10/07 2,250 2,288 2,225 2,250 543,800
2010/10/06 2,261 2,278 2,235 2,267 656,800
2010/10/05 2,197 2,255 2,177 2,244 702,300
2010/10/04 2,212 2,239 2,193 2,207 435,300
2010/10/01 2,242 2,242 2,188 2,215 379,800
2010/09/30 2,278 2,297 2,214 2,229 322,400
2010/09/29 2,248 2,289 2,248 2,268 465,700
2010/09/28 2,258 2,277 2,237 2,244 263,100
2010/09/27 2,232 2,265 2,220 2,265 304,300
2010/09/24 2,176 2,259 2,161 2,212 546,100
2010/09/22 2,236 2,240 2,200 2,202 296,500
2010/09/21 2,262 2,269 2,231 2,236 346,900
2010/09/17 2,252 2,258 2,224 2,246 401,200
2010/09/16 2,260 2,267 2,211 2,222 394,300
2010/09/15 2,156 2,246 2,137 2,231 636,200
2010/09/14 2,161 2,176 2,150 2,158 460,300
2010/09/13 2,165 2,182 2,153 2,160 337,500
2010/09/10 2,153 2,193 2,136 2,149 552,000
2010/09/09 2,150 2,169 2,137 2,145 383,300
2010/09/08 2,144 2,148 2,112 2,136 427,100
2010/09/07 2,194 2,220 2,175 2,185 368,100
2010/09/06 2,190 2,217 2,183 2,217 301,200
2010/09/03 2,171 2,186 2,147 2,168 322,000
2010/09/02 2,179 2,190 2,146 2,168 567,700
2010/09/01 2,111 2,134 2,106 2,133 615,700
2010/08/31 2,155 2,157 2,100 2,111 534,500
2010/08/30 2,208 2,237 2,181 2,190 415,300
2010/08/27 2,120 2,186 2,120 2,173 496,900
2010/08/26 2,166 2,177 2,133 2,150 439,400
2010/08/25 2,175 2,185 2,145 2,162 403,600
2010/08/24 2,182 2,201 2,170 2,191 366,300
2010/08/23 2,226 2,233 2,195 2,205 278,000
2010/08/20 2,242 2,260 2,225 2,231 364,200
2010/08/19 2,255 2,290 2,255 2,286 444,200
2010/08/18 2,270 2,295 2,235 2,259 383,200
2010/08/17 2,227 2,244 2,208 2,236 354,500
2010/08/16 2,229 2,260 2,209 2,253 283,100
2010/08/13 2,251 2,270 2,217 2,259 599,600
2010/08/12 2,235 2,260 2,216 2,257 566,200
2010/08/11 2,310 2,318 2,268 2,293 388,900
2010/08/10 2,374 2,388 2,326 2,350 285,600
2010/08/09 2,370 2,378 2,347 2,368 244,900
2010/08/06 2,342 2,380 2,335 2,380 509,700
2010/08/05 2,371 2,402 2,357 2,372 641,400
2010/08/04 2,372 2,372 2,320 2,338 261,500
2010/08/03 2,384 2,414 2,366 2,382 326,600
2010/08/02 2,353 2,387 2,336 2,353 290,800
2010/07/30 2,394 2,394 2,330 2,330 464,700
2010/07/29 2,379 2,398 2,371 2,393 222,900
2010/07/28 2,367 2,402 2,353 2,401 332,400
2010/07/27 2,333 2,352 2,317 2,324 311,200
2010/07/26 2,353 2,383 2,341 2,345 178,400
2010/07/23 2,328 2,353 2,320 2,335 305,800
2010/07/22 2,275 2,292 2,260 2,274 294,500
2010/07/21 2,376 2,378 2,296 2,296 439,800
2010/07/20 2,320 2,353 2,310 2,343 353,000
2010/07/16 2,410 2,411 2,354 2,367 333,500
2010/07/15 2,415 2,455 2,411 2,433 454,900
2010/07/14 2,410 2,474 2,401 2,439 376,800
2010/07/13 2,404 2,419 2,364 2,377 582,000
2010/07/12 2,354 2,396 2,353 2,364 232,800
2010/07/09 2,339 2,360 2,322 2,353 479,500
2010/07/08 2,350 2,361 2,327 2,344 362,100
2010/07/07 2,264 2,285 2,243 2,277 334,200
2010/07/06 2,203 2,276 2,186 2,275 316,700
2010/07/05 2,215 2,243 2,206 2,235 303,500
2010/07/02 2,221 2,236 2,190 2,227 419,800
2010/07/01 2,272 2,290 2,227 2,235 409,800
2010/06/30 2,276 2,290 2,247 2,271 491,500
2010/06/29 2,348 2,364 2,280 2,303 251,100
2010/06/28 2,361 2,366 2,334 2,355 177,400
2010/06/25 2,360 2,408 2,355 2,368 393,800
2010/06/24 2,394 2,420 2,379 2,392 227,100
2010/06/23 2,397 2,408 2,375 2,407 290,700
2010/06/22 2,427 2,467 2,422 2,433 293,900
2010/06/21 2,426 2,498 2,426 2,462 389,300
2010/06/18 2,441 2,442 2,392 2,408 414,800
2010/06/17 2,417 2,446 2,410 2,428 389,900
2010/06/16 2,457 2,463 2,434 2,439 241,800
2010/06/15 2,389 2,457 2,378 2,422 524,500
2010/06/14 2,368 2,389 2,367 2,389 246,600
2010/06/11 2,383 2,388 2,324 2,344 441,300
2010/06/10 2,310 2,349 2,307 2,339 303,200
2010/06/09 2,318 2,333 2,292 2,306 462,600
2010/06/08 2,310 2,343 2,305 2,322 651,000
2010/06/07 2,418 2,418 2,345 2,360 461,500
2010/06/04 2,442 2,485 2,436 2,468 630,000
2010/06/03 2,380 2,436 2,371 2,427 558,200
2010/06/02 2,319 2,378 2,296 2,330 668,200
2010/06/01 2,323 2,358 2,296 2,345 477,400
2010/05/31 2,328 2,369 2,325 2,338 357,100
2010/05/28 2,383 2,388 2,325 2,342 501,500
2010/05/27 2,266 2,343 2,265 2,336 606,100
2010/05/26 2,330 2,362 2,282 2,298 1,076,900
2010/05/25 2,380 2,418 2,335 2,350 637,800
2010/05/24 2,377 2,391 2,341 2,383 456,100
2010/05/21 2,387 2,409 2,357 2,392 616,000
2010/05/20 2,510 2,510 2,443 2,454 411,000
2010/05/19 2,520 2,526 2,480 2,512 559,500
2010/05/18 2,566 2,584 2,518 2,536 448,900
2010/05/17 2,585 2,595 2,536 2,565 452,900
2010/05/14 2,652 2,652 2,588 2,604 656,900
2010/05/13 2,653 2,683 2,614 2,678 858,900
2010/05/12 2,585 2,625 2,585 2,603 556,400
2010/05/11 2,631 2,641 2,566 2,575 438,700
2010/05/10 2,564 2,631 2,549 2,625 511,000
2010/05/07 2,581 2,609 2,546 2,566 701,800
2010/05/06 2,710 2,711 2,627 2,631 947,600
2010/04/30 2,745 2,758 2,730 2,752 744,600
2010/04/28 2,661 2,731 2,630 2,724 1,014,100
2010/04/27 2,681 2,723 2,670 2,711 461,400
2010/04/26 2,661 2,710 2,659 2,709 489,000
2010/04/23 2,590 2,642 2,585 2,623 741,900
2010/04/22 2,580 2,625 2,559 2,608 655,400
2010/04/21 2,602 2,648 2,600 2,626 478,500
2010/04/20 2,566 2,595 2,552 2,560 368,500
2010/04/19 2,564 2,581 2,546 2,565 442,200
2010/04/16 2,650 2,650 2,586 2,600 502,900
2010/04/15 2,648 2,674 2,639 2,666 614,400
2010/04/14 2,611 2,633 2,594 2,622 532,300
2010/04/13 2,616 2,616 2,583 2,610 370,900
2010/04/12 2,631 2,652 2,617 2,627 379,500
2010/04/09 2,601 2,621 2,597 2,617 548,200
2010/04/08 2,645 2,652 2,627 2,635 569,900
2010/04/07 2,670 2,692 2,656 2,685 659,600
2010/04/06 2,696 2,696 2,642 2,650 561,800
2010/04/05 2,710 2,718 2,687 2,695 229,300
2010/04/02 2,670 2,703 2,661 2,693 436,000
2010/04/01 2,705 2,710 2,642 2,668 482,200
2010/03/31 2,710 2,723 2,656 2,670 552,100
2010/03/30 2,665 2,672 2,631 2,670 463,000
2010/03/29 2,625 2,638 2,610 2,629 389,700
2010/03/26 2,625 2,641 2,610 2,639 875,000
2010/03/25 2,605 2,632 2,553 2,554 633,000
2010/03/24 2,584 2,604 2,556 2,581 708,700
2010/03/23 2,502 2,556 2,500 2,545 461,100
2010/03/19 2,530 2,555 2,518 2,548 337,500
2010/03/18 2,556 2,574 2,512 2,512 423,100
2010/03/17 2,530 2,559 2,520 2,552 565,000
2010/03/16 2,493 2,529 2,491 2,506 509,900
2010/03/15 2,524 2,544 2,499 2,520 397,900
2010/03/12 2,495 2,503 2,462 2,492 626,200
2010/03/11 2,490 2,500 2,440 2,455 484,400
2010/03/10 2,489 2,490 2,460 2,463 374,000
2010/03/09 2,467 2,488 2,467 2,474 335,900
2010/03/08 2,499 2,510 2,469 2,488 754,400
2010/03/05 2,430 2,455 2,424 2,440 721,600
2010/03/04 2,410 2,438 2,392 2,411 647,000
2010/03/03 2,400 2,445 2,386 2,440 885,600
2010/03/02 2,360 2,413 2,341 2,408 1,221,600
2010/03/01 2,336 2,384 2,318 2,361 1,203,500
2010/02/26 2,290 2,340 2,282 2,335 1,334,700
2010/02/25 2,293 2,305 2,253 2,269 1,339,100
2010/02/24 2,242 2,270 2,222 2,262 880,300
2010/02/23 2,291 2,303 2,263 2,295 1,047,100
2010/02/22 2,304 2,333 2,275 2,290 924,000
2010/02/19 2,335 2,346 2,281 2,285 667,300
2010/02/18 2,390 2,390 2,314 2,333 916,900
2010/02/17 2,362 2,370 2,320 2,352 732,000
2010/02/16 2,343 2,359 2,328 2,347 238,800
2010/02/15 2,370 2,377 2,326 2,335 571,800
2010/02/12 2,392 2,406 2,359 2,385 668,000
2010/02/10 2,420 2,429 2,375 2,380 471,700
2010/02/09 2,375 2,410 2,353 2,391 941,000
2010/02/08 2,421 2,450 2,374 2,389 1,127,600
2010/02/05 2,467 2,508 2,409 2,455 1,677,700
2010/02/04 2,571 2,582 2,486 2,519 1,239,200
2010/02/03 2,659 2,720 2,621 2,621 848,400
2010/02/02 2,636 2,666 2,617 2,658 963,200
2010/02/01 2,612 2,612 2,525 2,571 869,500
2010/01/29 2,660 2,695 2,616 2,662 842,200
2010/01/28 2,651 2,754 2,639 2,710 530,400
2010/01/27 2,730 2,770 2,690 2,701 431,000
2010/01/26 2,819 2,851 2,771 2,771 559,300
2010/01/25 2,897 2,900 2,855 2,869 640,100
2010/01/22 2,890 2,913 2,858 2,910 866,700
2010/01/21 2,843 2,947 2,843 2,940 639,700
2010/01/20 2,910 2,921 2,844 2,865 314,300
2010/01/19 2,890 2,890 2,830 2,865 303,600
2010/01/18 2,893 2,930 2,880 2,890 438,800
2010/01/15 2,920 2,937 2,883 2,936 531,800
2010/01/14 2,885 2,917 2,867 2,915 645,000
2010/01/13 2,875 2,919 2,855 2,867 422,300
2010/01/12 2,804 2,893 2,803 2,880 500,400
2010/01/08 2,792 2,835 2,785 2,831 583,900
2010/01/07 2,747 2,780 2,730 2,764 565,200
2010/01/06 2,765 2,790 2,728 2,755 348,800
2010/01/05 2,826 2,834 2,729 2,745 485,100
2010/01/04 2,750 2,782 2,750 2,779 204,400

このページの先頭へ