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 |