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 |