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
2012/12/28 2,702 2,740 2,702 2,731 468,200
2012/12/27 2,686 2,713 2,650 2,691 445,900
2012/12/26 2,616 2,664 2,612 2,660 368,900
2012/12/25 2,682 2,686 2,583 2,592 435,200
2012/12/21 2,650 2,673 2,610 2,620 1,032,000
2012/12/20 2,598 2,648 2,585 2,625 703,100
2012/12/19 2,590 2,620 2,564 2,617 872,800
2012/12/18 2,484 2,545 2,472 2,516 959,100
2012/12/17 2,496 2,502 2,464 2,472 550,500
2012/12/14 2,441 2,469 2,432 2,459 880,200
2012/12/13 2,455 2,474 2,444 2,461 878,200
2012/12/12 2,451 2,464 2,431 2,434 838,400
2012/12/11 2,410 2,439 2,404 2,430 608,600
2012/12/10 2,451 2,455 2,409 2,428 521,300
2012/12/07 2,436 2,449 2,423 2,439 330,600
2012/12/06 2,489 2,495 2,425 2,442 692,100
2012/12/05 2,435 2,484 2,430 2,460 403,000
2012/12/04 2,456 2,478 2,441 2,457 385,000
2012/12/03 2,492 2,496 2,462 2,469 402,400
2012/11/30 2,481 2,491 2,443 2,467 830,900
2012/11/29 2,410 2,468 2,410 2,454 449,400
2012/11/28 2,435 2,459 2,400 2,410 544,100
2012/11/27 2,480 2,499 2,446 2,463 988,300
2012/11/26 2,508 2,548 2,505 2,512 677,400
2012/11/22 2,493 2,498 2,445 2,476 907,500
2012/11/21 2,403 2,462 2,403 2,443 568,300
2012/11/20 2,394 2,404 2,375 2,386 332,800
2012/11/19 2,398 2,421 2,371 2,387 457,200
2012/11/16 2,291 2,390 2,287 2,370 781,900
2012/11/15 2,219 2,281 2,209 2,277 500,700
2012/11/14 2,213 2,218 2,196 2,203 573,500
2012/11/13 2,225 2,249 2,204 2,217 415,500
2012/11/12 2,239 2,246 2,217 2,224 398,300
2012/11/09 2,246 2,260 2,218 2,248 541,900
2012/11/08 2,267 2,299 2,264 2,276 283,700
2012/11/07 2,347 2,354 2,280 2,297 683,200
2012/11/06 2,332 2,350 2,310 2,321 438,100
2012/11/05 2,321 2,357 2,318 2,349 330,700
2012/11/02 2,300 2,331 2,278 2,331 655,900
2012/11/01 2,278 2,279 2,253 2,267 360,600
2012/10/31 2,247 2,290 2,227 2,280 896,900
2012/10/30 2,250 2,264 2,208 2,210 517,000
2012/10/29 2,239 2,258 2,217 2,234 443,200
2012/10/26 2,277 2,277 2,230 2,238 409,800
2012/10/25 2,250 2,277 2,235 2,275 641,100
2012/10/24 2,290 2,303 2,251 2,251 459,300
2012/10/23 2,319 2,334 2,283 2,323 448,900
2012/10/22 2,263 2,324 2,248 2,309 364,000
2012/10/19 2,267 2,302 2,254 2,294 389,500
2012/10/18 2,263 2,300 2,249 2,286 440,700
2012/10/17 2,265 2,270 2,236 2,242 420,700
2012/10/16 2,230 2,245 2,215 2,240 361,300
2012/10/15 2,163 2,221 2,143 2,208 592,800
2012/10/12 2,128 2,172 2,123 2,156 359,500
2012/10/11 2,126 2,146 2,105 2,126 516,100
2012/10/10 2,128 2,149 2,108 2,144 448,500
2012/10/09 2,184 2,216 2,184 2,191 376,800
2012/10/05 2,211 2,230 2,193 2,219 559,300
2012/10/04 2,149 2,239 2,149 2,211 678,000
2012/10/03 2,160 2,171 2,135 2,144 515,800
2012/10/02 2,170 2,185 2,151 2,159 424,500
2012/10/01 2,156 2,161 2,120 2,159 533,100
2012/09/28 2,274 2,275 2,181 2,185 665,100
2012/09/27 2,206 2,255 2,196 2,251 550,800
2012/09/26 2,243 2,264 2,218 2,226 573,200
2012/09/25 2,244 2,281 2,233 2,281 383,200
2012/09/24 2,265 2,276 2,244 2,257 404,400
2012/09/21 2,279 2,295 2,268 2,271 390,800
2012/09/20 2,305 2,329 2,275 2,284 378,800
2012/09/19 2,313 2,340 2,289 2,327 498,700
2012/09/18 2,319 2,349 2,295 2,301 559,300
2012/09/14 2,319 2,333 2,298 2,318 544,500
2012/09/13 2,280 2,291 2,262 2,280 276,400
2012/09/12 2,238 2,274 2,231 2,274 438,900
2012/09/11 2,228 2,238 2,212 2,237 351,200
2012/09/10 2,248 2,258 2,231 2,254 271,400
2012/09/07 2,224 2,247 2,207 2,247 417,600
2012/09/06 2,149 2,174 2,134 2,169 425,100
2012/09/05 2,181 2,189 2,148 2,148 469,400
2012/09/04 2,185 2,191 2,153 2,188 506,300
2012/09/03 2,205 2,222 2,181 2,187 446,000
2012/08/31 2,233 2,263 2,200 2,200 913,000
2012/08/30 2,303 2,313 2,267 2,274 467,000
2012/08/29 2,279 2,310 2,279 2,296 293,000
2012/08/28 2,341 2,351 2,277 2,289 452,000
2012/08/27 2,364 2,378 2,320 2,326 456,100
2012/08/24 2,306 2,333 2,290 2,324 353,000
2012/08/23 2,328 2,352 2,306 2,343 422,000
2012/08/22 2,360 2,363 2,324 2,336 442,800
2012/08/21 2,349 2,371 2,346 2,360 266,800
2012/08/20 2,361 2,368 2,338 2,341 366,900
2012/08/17 2,311 2,354 2,306 2,354 484,700
2012/08/16 2,278 2,315 2,276 2,310 467,800
2012/08/15 2,272 2,281 2,247 2,271 751,000
2012/08/14 2,251 2,269 2,241 2,264 646,100
2012/08/13 2,242 2,249 2,229 2,241 246,000
2012/08/10 2,240 2,266 2,216 2,240 399,000
2012/08/09 2,228 2,260 2,212 2,259 474,100
2012/08/08 2,249 2,262 2,209 2,225 573,400
2012/08/07 2,165 2,205 2,162 2,205 294,800
2012/08/06 2,148 2,175 2,145 2,160 573,300
2012/08/03 2,095 2,111 2,066 2,110 576,200
2012/08/02 2,085 2,147 2,085 2,122 691,500
2012/08/01 2,072 2,090 2,063 2,082 613,900
2012/07/31 2,106 2,148 2,099 2,101 1,088,600
2012/07/30 2,150 2,153 2,109 2,144 542,600
2012/07/27 2,064 2,108 2,056 2,108 420,900
2012/07/26 2,011 2,042 1,992 2,036 388,000
2012/07/25 2,025 2,025 1,992 2,003 419,300
2012/07/24 2,054 2,070 2,030 2,048 345,400
2012/07/23 2,073 2,087 2,057 2,057 486,800
2012/07/20 2,150 2,150 2,094 2,100 452,800
2012/07/19 2,147 2,162 2,134 2,149 304,100
2012/07/18 2,124 2,144 2,112 2,118 353,800
2012/07/17 2,150 2,159 2,105 2,105 475,200
2012/07/13 2,144 2,179 2,144 2,159 285,700
2012/07/12 2,204 2,208 2,154 2,157 647,100
2012/07/11 2,180 2,200 2,170 2,199 341,100
2012/07/10 2,243 2,251 2,205 2,208 556,400
2012/07/09 2,250 2,264 2,235 2,245 328,100
2012/07/06 2,294 2,313 2,259 2,280 374,700
2012/07/05 2,296 2,313 2,288 2,304 304,800
2012/07/04 2,313 2,318 2,287 2,295 354,400
2012/07/03 2,271 2,303 2,270 2,303 682,600
2012/07/02 2,300 2,313 2,258 2,259 462,400
2012/06/29 2,218 2,276 2,209 2,262 674,800
2012/06/28 2,216 2,242 2,210 2,234 402,100
2012/06/27 2,183 2,196 2,160 2,190 335,100
2012/06/26 2,174 2,200 2,151 2,175 1,040,000
2012/06/25 2,235 2,252 2,204 2,204 407,600
2012/06/22 2,219 2,230 2,207 2,217 445,000
2012/06/21 2,213 2,246 2,201 2,239 661,400
2012/06/20 2,177 2,200 2,172 2,197 610,800
2012/06/19 2,180 2,183 2,143 2,153 506,700
2012/06/18 2,180 2,196 2,173 2,187 502,000
2012/06/15 2,136 2,151 2,115 2,121 558,000
2012/06/14 2,112 2,125 2,087 2,122 351,600
2012/06/13 2,110 2,138 2,107 2,127 361,600
2012/06/12 2,104 2,131 2,081 2,113 408,700
2012/06/11 2,113 2,156 2,108 2,148 434,900
2012/06/08 2,125 2,125 2,074 2,087 713,900
2012/06/07 2,122 2,134 2,102 2,124 427,900
2012/06/06 2,052 2,096 2,042 2,081 556,700
2012/06/05 1,989 2,029 1,979 2,027 640,700
2012/06/04 2,001 2,012 1,973 1,988 865,600
2012/06/01 2,050 2,061 2,038 2,049 710,300
2012/05/31 2,058 2,087 2,033 2,076 1,556,300
2012/05/30 2,085 2,101 2,074 2,100 676,200
2012/05/29 2,068 2,087 2,039 2,083 420,400
2012/05/28 2,073 2,089 2,057 2,069 494,500
2012/05/25 2,100 2,109 2,068 2,073 595,000
2012/05/24 2,096 2,100 2,060 2,085 644,900
2012/05/23 2,117 2,126 2,089 2,096 681,900
2012/05/22 2,094 2,126 2,090 2,117 546,400
2012/05/21 2,064 2,083 2,037 2,067 746,700
2012/05/18 2,093 2,094 2,058 2,067 598,800
2012/05/17 2,105 2,160 2,090 2,143 752,200
2012/05/16 2,190 2,190 2,081 2,104 1,638,300
2012/05/15 2,234 2,234 2,181 2,211 613,600
2012/05/14 2,248 2,260 2,226 2,241 447,700
2012/05/11 2,239 2,261 2,217 2,256 866,300
2012/05/10 2,215 2,255 2,204 2,239 915,900
2012/05/09 2,233 2,233 2,185 2,215 1,001,000
2012/05/08 2,219 2,236 2,190 2,232 687,600
2012/05/07 2,184 2,203 2,171 2,192 541,500
2012/05/02 2,250 2,274 2,240 2,250 625,700
2012/05/01 2,273 2,274 2,222 2,228 766,500
2012/04/27 2,320 2,345 2,260 2,273 636,100
2012/04/26 2,324 2,326 2,277 2,300 307,000
2012/04/25 2,336 2,340 2,270 2,290 364,000
2012/04/24 2,262 2,307 2,257 2,286 302,100
2012/04/23 2,310 2,331 2,274 2,292 454,700
2012/04/20 2,331 2,338 2,282 2,303 442,500
2012/04/19 2,302 2,342 2,295 2,322 279,700
2012/04/18 2,313 2,342 2,312 2,330 574,600
2012/04/17 2,297 2,305 2,262 2,267 346,400
2012/04/16 2,303 2,313 2,288 2,289 318,200
2012/04/13 2,366 2,389 2,320 2,329 547,000
2012/04/12 2,319 2,358 2,301 2,354 468,900
2012/04/11 2,284 2,323 2,266 2,313 575,000
2012/04/10 2,356 2,381 2,319 2,327 437,000
2012/04/09 2,351 2,363 2,336 2,337 445,300
2012/04/06 2,401 2,419 2,377 2,399 826,800
2012/04/05 2,421 2,425 2,374 2,420 500,000
2012/04/04 2,519 2,535 2,411 2,426 658,500
2012/04/03 2,511 2,528 2,478 2,516 425,600
2012/04/02 2,546 2,568 2,528 2,531 645,000
2012/03/30 2,521 2,522 2,480 2,496 495,000
2012/03/29 2,525 2,530 2,501 2,520 554,800
2012/03/28 2,539 2,563 2,519 2,538 625,600
2012/03/27 2,542 2,563 2,530 2,544 721,100
2012/03/26 2,479 2,528 2,478 2,509 605,300
2012/03/23 2,489 2,497 2,474 2,476 505,700
2012/03/22 2,523 2,552 2,501 2,520 562,400
2012/03/21 2,537 2,547 2,513 2,541 778,200
2012/03/19 2,578 2,585 2,545 2,552 410,700
2012/03/16 2,589 2,611 2,557 2,570 840,800
2012/03/15 2,559 2,594 2,554 2,588 609,100
2012/03/14 2,532 2,547 2,526 2,527 566,800
2012/03/13 2,482 2,513 2,476 2,478 693,200
2012/03/12 2,526 2,541 2,489 2,489 526,000
2012/03/09 2,482 2,525 2,481 2,517 972,200
2012/03/08 2,485 2,499 2,447 2,454 778,000
2012/03/07 2,411 2,459 2,406 2,449 496,000
2012/03/06 2,503 2,504 2,445 2,459 736,800
2012/03/05 2,517 2,537 2,489 2,497 570,600
2012/03/02 2,541 2,559 2,492 2,509 532,700
2012/03/01 2,573 2,591 2,496 2,511 643,800
2012/02/29 2,579 2,580 2,523 2,534 558,000
2012/02/28 2,516 2,565 2,515 2,562 594,300
2012/02/27 2,565 2,590 2,540 2,543 475,500
2012/02/24 2,568 2,568 2,530 2,544 522,900
2012/02/23 2,542 2,577 2,514 2,567 601,600
2012/02/22 2,510 2,533 2,484 2,526 411,300
2012/02/21 2,491 2,516 2,465 2,476 343,900
2012/02/20 2,537 2,550 2,494 2,503 802,100
2012/02/17 2,490 2,505 2,467 2,489 714,500
2012/02/16 2,440 2,453 2,414 2,430 651,100
2012/02/15 2,411 2,490 2,401 2,461 756,200
2012/02/14 2,326 2,374 2,316 2,370 619,300
2012/02/13 2,324 2,357 2,318 2,338 416,000
2012/02/10 2,399 2,413 2,340 2,348 471,800
2012/02/09 2,391 2,392 2,358 2,378 682,400
2012/02/08 2,373 2,407 2,360 2,404 845,700
2012/02/07 2,370 2,390 2,337 2,356 586,200
2012/02/06 2,315 2,355 2,312 2,345 474,600
2012/02/03 2,283 2,296 2,261 2,277 394,100
2012/02/02 2,260 2,307 2,244 2,268 473,400
2012/02/01 2,206 2,248 2,198 2,238 461,700
2012/01/31 2,199 2,234 2,181 2,186 658,800
2012/01/30 2,234 2,246 2,216 2,218 412,700
2012/01/27 2,252 2,256 2,229 2,235 428,900
2012/01/26 2,290 2,293 2,254 2,262 441,800
2012/01/25 2,232 2,277 2,231 2,263 386,000
2012/01/24 2,204 2,224 2,203 2,207 312,100
2012/01/23 2,197 2,208 2,179 2,187 233,800
2012/01/20 2,181 2,202 2,168 2,194 469,500
2012/01/19 2,118 2,156 2,115 2,148 625,400
2012/01/18 2,095 2,123 2,058 2,108 669,200
2012/01/17 2,125 2,128 2,103 2,122 345,800
2012/01/16 2,111 2,120 2,087 2,115 250,200
2012/01/13 2,107 2,139 2,107 2,135 280,100
2012/01/12 2,112 2,115 2,080 2,092 258,100
2012/01/11 2,117 2,123 2,100 2,123 286,400
2012/01/10 2,115 2,129 2,099 2,115 380,600
2012/01/06 2,130 2,130 2,084 2,103 396,700
2012/01/05 2,125 2,148 2,108 2,133 394,500
2012/01/04 2,129 2,156 2,127 2,146 420,000

このページの先頭へ