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
2011/12/30 2,077 2,095 2,065 2,095 237,700
2011/12/29 2,053 2,068 2,029 2,066 246,400
2011/12/28 2,037 2,062 2,037 2,048 187,800
2011/12/27 2,029 2,058 2,028 2,047 138,100
2011/12/26 2,062 2,066 2,047 2,050 194,800
2011/12/22 2,057 2,060 2,028 2,041 413,400
2011/12/21 2,076 2,088 2,045 2,059 437,300
2011/12/20 2,052 2,062 2,022 2,041 545,200
2011/12/19 2,024 2,042 2,004 2,024 310,100
2011/12/16 2,048 2,052 2,016 2,029 532,200
2011/12/15 2,058 2,073 2,032 2,032 525,200
2011/12/14 2,105 2,125 2,086 2,099 409,800
2011/12/13 2,115 2,131 2,088 2,118 854,200
2011/12/12 2,160 2,162 2,114 2,115 612,700
2011/12/09 2,081 2,136 2,081 2,129 814,300
2011/12/08 2,110 2,144 2,100 2,115 370,600
2011/12/07 2,120 2,143 2,108 2,143 513,200
2011/12/06 2,099 2,134 2,097 2,102 328,000
2011/12/05 2,144 2,155 2,120 2,132 388,500
2011/12/02 2,128 2,140 2,100 2,128 322,400
2011/12/01 2,144 2,180 2,100 2,109 506,200
2011/11/30 2,063 2,094 2,031 2,094 782,500
2011/11/29 2,044 2,082 2,024 2,080 304,300
2011/11/28 2,000 2,045 1,995 2,017 316,900
2011/11/25 1,960 1,995 1,958 1,972 593,600
2011/11/24 1,959 2,013 1,953 1,985 353,100
2011/11/22 1,963 2,013 1,952 2,004 415,900
2011/11/21 2,000 2,020 1,976 1,991 283,000
2011/11/18 2,012 2,033 2,006 2,020 371,400
2011/11/17 2,032 2,076 2,024 2,062 379,900
2011/11/16 2,077 2,084 2,044 2,053 417,400
2011/11/15 2,088 2,092 2,075 2,076 271,100
2011/11/14 2,112 2,131 2,094 2,110 225,300
2011/11/11 2,107 2,110 2,083 2,091 227,200
2011/11/10 2,096 2,112 2,081 2,112 492,700
2011/11/09 2,167 2,176 2,129 2,161 548,700
2011/11/08 2,136 2,168 2,120 2,124 370,100
2011/11/07 2,169 2,179 2,138 2,163 231,500
2011/11/04 2,190 2,203 2,156 2,193 440,300
2011/11/02 2,202 2,202 2,119 2,127 381,900
2011/11/01 2,209 2,226 2,187 2,201 562,000
2011/10/31 2,221 2,273 2,213 2,253 821,400
2011/10/28 2,250 2,270 2,202 2,222 846,400
2011/10/27 2,147 2,194 2,126 2,188 388,900
2011/10/26 2,110 2,156 2,085 2,136 393,100
2011/10/25 2,203 2,210 2,139 2,144 297,000
2011/10/24 2,187 2,208 2,182 2,198 244,400
2011/10/21 2,176 2,196 2,156 2,167 213,600
2011/10/20 2,186 2,191 2,151 2,171 322,500
2011/10/19 2,243 2,259 2,194 2,201 432,300
2011/10/18 2,207 2,217 2,150 2,199 278,900
2011/10/17 2,228 2,263 2,220 2,253 299,300
2011/10/14 2,223 2,223 2,178 2,183 415,700
2011/10/13 2,237 2,237 2,206 2,224 476,300
2011/10/12 2,132 2,176 2,115 2,165 354,100
2011/10/11 2,145 2,195 2,142 2,163 879,500
2011/10/07 2,177 2,194 2,113 2,126 528,500
2011/10/06 2,134 2,182 2,134 2,146 552,400
2011/10/05 2,176 2,176 2,114 2,120 693,400
2011/10/04 2,199 2,204 2,149 2,175 510,700
2011/10/03 2,214 2,226 2,159 2,216 468,300
2011/09/30 2,313 2,313 2,247 2,280 783,700
2011/09/29 2,249 2,314 2,239 2,314 573,800
2011/09/28 2,220 2,266 2,220 2,249 497,200
2011/09/27 2,185 2,215 2,166 2,215 479,400
2011/09/26 2,210 2,226 2,122 2,142 519,000
2011/09/22 2,201 2,203 2,149 2,182 655,500
2011/09/21 2,221 2,240 2,209 2,222 574,800
2011/09/20 2,255 2,265 2,198 2,212 745,900
2011/09/16 2,250 2,291 2,231 2,282 604,400
2011/09/15 2,197 2,205 2,174 2,197 555,400
2011/09/14 2,168 2,185 2,128 2,148 469,000
2011/09/13 2,133 2,182 2,106 2,169 595,600
2011/09/12 2,071 2,104 2,071 2,104 397,000
2011/09/09 2,188 2,190 2,140 2,151 756,100
2011/09/08 2,184 2,201 2,146 2,166 533,900
2011/09/07 2,154 2,205 2,100 2,144 687,900
2011/09/06 2,111 2,112 2,055 2,062 463,600
2011/09/05 2,139 2,161 2,103 2,112 277,100
2011/09/02 2,175 2,216 2,168 2,185 522,200
2011/09/01 2,198 2,222 2,179 2,209 645,700
2011/08/31 2,159 2,171 2,140 2,156 555,400
2011/08/30 2,196 2,202 2,159 2,165 550,600
2011/08/29 2,160 2,194 2,117 2,151 622,500
2011/08/26 2,116 2,149 2,111 2,145 502,800
2011/08/25 2,076 2,155 2,070 2,122 702,900
2011/08/24 2,102 2,130 2,021 2,032 712,300
2011/08/23 2,056 2,074 2,031 2,068 527,300
2011/08/22 2,085 2,101 2,036 2,043 593,000
2011/08/19 2,127 2,132 2,085 2,100 837,800
2011/08/18 2,228 2,228 2,170 2,184 408,600
2011/08/17 2,230 2,245 2,218 2,241 435,400
2011/08/16 2,235 2,260 2,231 2,250 320,600
2011/08/15 2,236 2,243 2,213 2,234 379,200
2011/08/12 2,222 2,240 2,182 2,190 498,700
2011/08/11 2,212 2,251 2,195 2,217 499,200
2011/08/10 2,331 2,342 2,261 2,266 390,000
2011/08/09 2,274 2,284 2,209 2,282 757,900
2011/08/08 2,344 2,348 2,316 2,328 453,000
2011/08/05 2,360 2,380 2,356 2,373 459,900
2011/08/04 2,464 2,484 2,429 2,446 804,800
2011/08/03 2,499 2,517 2,467 2,478 521,000
2011/08/02 2,536 2,565 2,526 2,548 461,400
2011/08/01 2,573 2,610 2,558 2,566 384,600
2011/07/29 2,557 2,570 2,528 2,528 341,600
2011/07/28 2,540 2,563 2,520 2,545 409,800
2011/07/27 2,593 2,623 2,553 2,579 416,700
2011/07/26 2,630 2,642 2,612 2,623 495,000
2011/07/25 2,633 2,644 2,614 2,618 573,500
2011/07/22 2,670 2,683 2,650 2,653 520,700
2011/07/21 2,675 2,675 2,637 2,656 717,500
2011/07/20 2,696 2,703 2,658 2,674 467,200
2011/07/19 2,667 2,680 2,648 2,666 844,900
2011/07/15 2,635 2,660 2,621 2,646 720,600
2011/07/14 2,600 2,663 2,600 2,642 902,300
2011/07/13 2,618 2,631 2,587 2,600 876,000
2011/07/12 2,650 2,664 2,614 2,621 704,700
2011/07/11 2,678 2,705 2,678 2,696 471,800
2011/07/08 2,697 2,713 2,674 2,690 924,900
2011/07/07 2,670 2,670 2,648 2,661 386,300
2011/07/06 2,655 2,675 2,633 2,675 465,500
2011/07/05 2,652 2,672 2,638 2,649 379,400
2011/07/04 2,670 2,678 2,645 2,655 510,000
2011/07/01 2,649 2,671 2,627 2,638 508,800
2011/06/30 2,650 2,651 2,610 2,645 840,900
2011/06/29 2,636 2,638 2,596 2,621 692,000
2011/06/28 2,592 2,606 2,582 2,601 641,600
2011/06/27 2,574 2,578 2,531 2,542 438,400
2011/06/24 2,556 2,584 2,550 2,581 434,300
2011/06/23 2,551 2,578 2,512 2,561 667,900
2011/06/22 2,506 2,578 2,495 2,572 713,100
2011/06/21 2,476 2,495 2,459 2,495 497,600
2011/06/20 2,445 2,455 2,439 2,450 347,000
2011/06/17 2,470 2,475 2,417 2,453 608,000
2011/06/16 2,470 2,507 2,461 2,472 690,600
2011/06/15 2,500 2,508 2,459 2,505 1,269,900
2011/06/14 2,380 2,418 2,368 2,407 418,100
2011/06/13 2,382 2,393 2,362 2,381 405,300
2011/06/10 2,435 2,450 2,406 2,430 694,000
2011/06/09 2,365 2,393 2,351 2,393 402,400
2011/06/08 2,384 2,394 2,356 2,375 368,100
2011/06/07 2,358 2,399 2,346 2,387 420,700
2011/06/06 2,380 2,390 2,341 2,359 391,200
2011/06/03 2,399 2,410 2,373 2,381 412,300
2011/06/02 2,418 2,433 2,398 2,420 472,300
2011/06/01 2,490 2,490 2,456 2,476 597,800
2011/05/31 2,411 2,490 2,402 2,490 803,400
2011/05/30 2,434 2,434 2,386 2,411 720,100
2011/05/27 2,454 2,462 2,420 2,428 777,800
2011/05/26 2,456 2,493 2,444 2,491 482,500
2011/05/25 2,428 2,464 2,413 2,417 374,800
2011/05/24 2,406 2,434 2,398 2,408 388,500
2011/05/23 2,402 2,424 2,371 2,421 554,100
2011/05/20 2,426 2,447 2,391 2,404 353,000
2011/05/19 2,448 2,465 2,410 2,426 379,100
2011/05/18 2,414 2,440 2,400 2,426 348,100
2011/05/17 2,434 2,434 2,385 2,414 425,200
2011/05/16 2,465 2,465 2,418 2,429 344,300
2011/05/13 2,523 2,531 2,441 2,481 924,700
2011/05/12 2,415 2,515 2,415 2,499 1,065,000
2011/05/11 2,440 2,473 2,423 2,435 603,100
2011/05/10 2,400 2,445 2,369 2,419 595,500
2011/05/09 2,467 2,467 2,386 2,397 550,200
2011/05/06 2,499 2,505 2,437 2,443 637,400
2011/05/02 2,514 2,517 2,470 2,511 685,900
2011/04/28 2,455 2,474 2,420 2,450 931,200
2011/04/27 2,387 2,415 2,373 2,405 588,000
2011/04/26 2,350 2,386 2,347 2,365 376,600
2011/04/25 2,402 2,444 2,374 2,378 399,400
2011/04/22 2,349 2,435 2,343 2,425 497,700
2011/04/21 2,365 2,399 2,342 2,391 460,700
2011/04/20 2,329 2,361 2,307 2,348 550,500
2011/04/19 2,301 2,315 2,292 2,296 348,100
2011/04/18 2,343 2,355 2,315 2,333 340,200
2011/04/15 2,337 2,360 2,322 2,336 551,100
2011/04/14 2,327 2,369 2,288 2,367 626,100
2011/04/13 2,280 2,337 2,266 2,333 646,600
2011/04/12 2,299 2,305 2,268 2,287 709,500
2011/04/11 2,332 2,356 2,316 2,342 424,600
2011/04/08 2,333 2,368 2,309 2,365 449,300
2011/04/07 2,344 2,379 2,331 2,340 613,000
2011/04/06 2,375 2,375 2,306 2,318 649,300
2011/04/05 2,413 2,413 2,311 2,347 972,800
2011/04/04 2,490 2,490 2,435 2,435 399,500
2011/04/01 2,523 2,536 2,456 2,464 468,800
2011/03/31 2,504 2,516 2,479 2,516 488,600
2011/03/30 2,449 2,505 2,413 2,505 714,900
2011/03/29 2,464 2,488 2,396 2,429 795,800
2011/03/28 2,468 2,497 2,450 2,494 545,200
2011/03/25 2,474 2,474 2,405 2,433 647,500
2011/03/24 2,483 2,495 2,427 2,427 502,500
2011/03/23 2,533 2,545 2,472 2,495 702,500
2011/03/22 2,483 2,537 2,465 2,517 802,500
2011/03/18 2,416 2,469 2,383 2,399 516,100
2011/03/17 2,275 2,398 2,275 2,366 1,040,500
2011/03/16 2,268 2,449 2,230 2,424 1,335,200
2011/03/15 2,360 2,395 2,160 2,265 1,205,000
2011/03/14 2,409 2,542 2,409 2,450 975,900
2011/03/11 2,685 2,688 2,650 2,659 777,400
2011/03/10 2,744 2,751 2,691 2,710 362,500
2011/03/09 2,751 2,780 2,743 2,750 293,400
2011/03/08 2,766 2,781 2,741 2,746 313,200
2011/03/07 2,792 2,796 2,756 2,767 453,000
2011/03/04 2,860 2,876 2,802 2,822 763,200
2011/03/03 2,799 2,815 2,790 2,804 544,500
2011/03/02 2,830 2,838 2,788 2,796 747,100
2011/03/01 2,830 2,857 2,817 2,854 447,400
2011/02/28 2,799 2,830 2,756 2,820 560,300
2011/02/25 2,769 2,825 2,756 2,792 812,800
2011/02/24 2,780 2,799 2,751 2,758 493,800
2011/02/23 2,802 2,847 2,796 2,804 544,800
2011/02/22 2,882 2,882 2,823 2,829 665,800
2011/02/21 2,895 2,913 2,876 2,894 663,200
2011/02/18 2,885 2,899 2,873 2,894 1,092,800
2011/02/17 2,882 2,939 2,859 2,900 1,478,300
2011/02/16 2,825 2,873 2,821 2,856 925,400
2011/02/15 2,791 2,825 2,773 2,817 746,000
2011/02/14 2,780 2,793 2,759 2,790 759,600
2011/02/10 2,651 2,734 2,639 2,734 1,329,200
2011/02/09 2,634 2,695 2,632 2,669 1,408,000
2011/02/08 2,643 2,643 2,596 2,597 629,400
2011/02/07 2,596 2,631 2,589 2,613 816,700
2011/02/04 2,627 2,635 2,580 2,583 505,600
2011/02/03 2,636 2,651 2,565 2,577 749,600
2011/02/02 2,637 2,664 2,618 2,639 699,700
2011/02/01 2,605 2,619 2,580 2,590 416,500
2011/01/31 2,589 2,602 2,575 2,602 542,800
2011/01/28 2,669 2,678 2,623 2,628 528,000
2011/01/27 2,631 2,675 2,631 2,665 434,200
2011/01/26 2,632 2,660 2,627 2,627 417,300
2011/01/25 2,629 2,669 2,620 2,656 605,300
2011/01/24 2,620 2,629 2,591 2,624 310,600
2011/01/21 2,663 2,667 2,598 2,606 589,600
2011/01/20 2,658 2,675 2,634 2,648 466,100
2011/01/19 2,670 2,683 2,658 2,670 315,200
2011/01/18 2,653 2,683 2,647 2,661 282,400
2011/01/17 2,689 2,689 2,652 2,663 706,700
2011/01/14 2,698 2,715 2,685 2,688 617,600
2011/01/13 2,744 2,764 2,697 2,700 792,100
2011/01/12 2,710 2,720 2,687 2,694 861,300
2011/01/11 2,695 2,714 2,684 2,696 1,292,500
2011/01/07 2,646 2,685 2,645 2,669 812,900
2011/01/06 2,603 2,632 2,595 2,619 602,700
2011/01/05 2,560 2,584 2,556 2,573 743,000
2011/01/04 2,539 2,558 2,528 2,538 496,100

このページの先頭へ