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 |
---|---|---|---|---|---|
2020/12/30 | 8,200 | 8,230 | 8,150 | 8,190 | 338,900 |
2020/12/29 | 8,140 | 8,250 | 8,120 | 8,240 | 342,200 |
2020/12/28 | 8,020 | 8,150 | 8,010 | 8,150 | 275,000 |
2020/12/25 | 7,930 | 8,020 | 7,910 | 7,990 | 161,900 |
2020/12/24 | 8,000 | 8,020 | 7,880 | 7,900 | 282,600 |
2020/12/23 | 8,010 | 8,020 | 7,870 | 7,920 | 265,600 |
2020/12/22 | 7,940 | 7,990 | 7,880 | 7,940 | 379,100 |
2020/12/21 | 8,000 | 8,030 | 7,880 | 7,950 | 304,400 |
2020/12/18 | 7,970 | 8,020 | 7,930 | 7,930 | 527,300 |
2020/12/17 | 8,040 | 8,100 | 8,010 | 8,050 | 376,000 |
2020/12/16 | 8,170 | 8,210 | 8,060 | 8,080 | 437,900 |
2020/12/15 | 8,180 | 8,180 | 8,040 | 8,120 | 301,700 |
2020/12/14 | 8,000 | 8,250 | 7,950 | 8,110 | 519,700 |
2020/12/11 | 7,800 | 8,000 | 7,770 | 7,970 | 622,400 |
2020/12/10 | 7,810 | 7,840 | 7,780 | 7,820 | 503,900 |
2020/12/09 | 7,820 | 7,820 | 7,700 | 7,810 | 570,000 |
2020/12/08 | 7,870 | 7,950 | 7,820 | 7,900 | 572,300 |
2020/12/07 | 7,950 | 8,000 | 7,920 | 7,980 | 496,000 |
2020/12/04 | 7,810 | 7,930 | 7,780 | 7,880 | 593,200 |
2020/12/03 | 7,780 | 7,860 | 7,770 | 7,850 | 419,100 |
2020/12/02 | 7,670 | 7,800 | 7,640 | 7,750 | 518,300 |
2020/12/01 | 7,560 | 7,640 | 7,520 | 7,580 | 541,400 |
2020/11/30 | 7,850 | 7,850 | 7,500 | 7,540 | 716,200 |
2020/11/27 | 7,740 | 7,820 | 7,680 | 7,760 | 540,800 |
2020/11/26 | 7,690 | 7,800 | 7,670 | 7,770 | 376,700 |
2020/11/25 | 7,810 | 7,890 | 7,700 | 7,720 | 423,700 |
2020/11/24 | 7,590 | 7,810 | 7,590 | 7,660 | 519,200 |
2020/11/20 | 7,350 | 7,460 | 7,340 | 7,460 | 395,100 |
2020/11/19 | 7,380 | 7,400 | 7,280 | 7,360 | 508,600 |
2020/11/18 | 7,320 | 7,330 | 7,240 | 7,290 | 207,700 |
2020/11/17 | 7,450 | 7,450 | 7,320 | 7,360 | 330,400 |
2020/11/16 | 7,330 | 7,420 | 7,260 | 7,380 | 415,600 |
2020/11/13 | 7,270 | 7,300 | 7,130 | 7,220 | 488,400 |
2020/11/12 | 7,280 | 7,320 | 7,180 | 7,240 | 405,500 |
2020/11/11 | 7,280 | 7,340 | 7,200 | 7,280 | 771,700 |
2020/11/10 | 6,970 | 7,100 | 6,920 | 6,960 | 637,200 |
2020/11/09 | 6,820 | 6,840 | 6,780 | 6,800 | 395,100 |
2020/11/06 | 6,710 | 6,820 | 6,680 | 6,750 | 548,200 |
2020/11/05 | 6,760 | 6,780 | 6,670 | 6,750 | 487,000 |
2020/11/04 | 6,880 | 6,940 | 6,790 | 6,820 | 568,900 |
2020/11/02 | 6,630 | 6,880 | 6,620 | 6,820 | 540,400 |
2020/10/30 | 6,980 | 6,980 | 6,720 | 6,720 | 619,800 |
2020/10/29 | 6,500 | 6,970 | 6,490 | 6,900 | 881,900 |
2020/10/28 | 6,580 | 6,600 | 6,500 | 6,590 | 330,400 |
2020/10/27 | 6,700 | 6,700 | 6,610 | 6,640 | 407,100 |
2020/10/26 | 6,750 | 6,770 | 6,710 | 6,730 | 242,000 |
2020/10/23 | 6,700 | 6,860 | 6,670 | 6,800 | 464,000 |
2020/10/22 | 6,700 | 6,710 | 6,660 | 6,670 | 344,500 |
2020/10/21 | 6,740 | 6,840 | 6,720 | 6,770 | 396,300 |
2020/10/20 | 6,750 | 6,800 | 6,690 | 6,700 | 231,400 |
2020/10/19 | 6,760 | 6,830 | 6,720 | 6,810 | 394,500 |
2020/10/16 | 6,800 | 6,810 | 6,760 | 6,760 | 358,100 |
2020/10/15 | 6,870 | 6,920 | 6,790 | 6,830 | 249,400 |
2020/10/14 | 6,830 | 6,910 | 6,800 | 6,880 | 279,700 |
2020/10/13 | 6,830 | 6,880 | 6,770 | 6,850 | 251,600 |
2020/10/12 | 6,820 | 6,870 | 6,810 | 6,850 | 246,400 |
2020/10/09 | 6,920 | 6,920 | 6,790 | 6,810 | 384,100 |
2020/10/08 | 6,990 | 7,000 | 6,930 | 6,970 | 269,000 |
2020/10/07 | 6,800 | 6,950 | 6,780 | 6,930 | 453,600 |
2020/10/06 | 6,830 | 6,870 | 6,760 | 6,800 | 360,700 |
2020/10/05 | 6,780 | 6,880 | 6,760 | 6,790 | 422,800 |
2020/10/02 | 6,740 | 6,770 | 6,630 | 6,700 | 487,100 |
2020/09/30 | 6,730 | 6,770 | 6,640 | 6,640 | 404,000 |
2020/09/29 | 6,720 | 6,780 | 6,650 | 6,730 | 484,300 |
2020/09/28 | 6,630 | 6,690 | 6,520 | 6,690 | 661,900 |
2020/09/25 | 6,540 | 6,630 | 6,520 | 6,630 | 705,900 |
2020/09/24 | 6,450 | 6,490 | 6,430 | 6,460 | 351,200 |
2020/09/23 | 6,470 | 6,530 | 6,410 | 6,510 | 499,400 |
2020/09/18 | 6,580 | 6,680 | 6,570 | 6,670 | 842,700 |
2020/09/17 | 6,600 | 6,630 | 6,530 | 6,570 | 407,000 |
2020/09/16 | 6,700 | 6,720 | 6,640 | 6,660 | 332,100 |
2020/09/15 | 6,770 | 6,770 | 6,680 | 6,700 | 328,700 |
2020/09/14 | 6,700 | 6,780 | 6,670 | 6,730 | 350,300 |
2020/09/11 | 6,650 | 6,700 | 6,600 | 6,650 | 572,300 |
2020/09/10 | 6,480 | 6,640 | 6,480 | 6,630 | 716,400 |
2020/09/09 | 6,250 | 6,420 | 6,250 | 6,380 | 869,400 |
2020/09/08 | 6,330 | 6,380 | 6,290 | 6,310 | 468,800 |
2020/09/07 | 6,270 | 6,400 | 6,260 | 6,330 | 453,200 |
2020/09/04 | 6,250 | 6,330 | 6,240 | 6,270 | 418,200 |
2020/09/03 | 6,350 | 6,360 | 6,240 | 6,270 | 318,500 |
2020/09/02 | 6,230 | 6,250 | 6,180 | 6,230 | 302,700 |
2020/09/01 | 6,170 | 6,260 | 6,150 | 6,220 | 301,800 |
2020/08/31 | 6,290 | 6,290 | 6,180 | 6,180 | 300,800 |
2020/08/28 | 6,250 | 6,370 | 6,180 | 6,210 | 764,000 |
2020/08/27 | 6,140 | 6,180 | 6,120 | 6,160 | 169,900 |
2020/08/26 | 6,140 | 6,180 | 6,110 | 6,180 | 206,800 |
2020/08/25 | 6,210 | 6,260 | 6,190 | 6,210 | 305,800 |
2020/08/24 | 6,120 | 6,140 | 6,050 | 6,110 | 182,100 |
2020/08/21 | 6,100 | 6,190 | 6,070 | 6,100 | 276,200 |
2020/08/20 | 6,080 | 6,120 | 6,040 | 6,040 | 260,100 |
2020/08/19 | 6,080 | 6,140 | 6,040 | 6,120 | 340,600 |
2020/08/18 | 6,140 | 6,160 | 6,060 | 6,090 | 346,700 |
2020/08/17 | 6,160 | 6,240 | 6,120 | 6,130 | 298,200 |
2020/08/14 | 6,200 | 6,200 | 6,110 | 6,160 | 359,200 |
2020/08/13 | 6,150 | 6,220 | 6,120 | 6,180 | 395,000 |
2020/08/12 | 5,970 | 6,110 | 5,950 | 6,080 | 546,300 |
2020/08/11 | 5,700 | 5,890 | 5,700 | 5,870 | 339,300 |
2020/08/07 | 5,540 | 5,610 | 5,510 | 5,610 | 354,100 |
2020/08/06 | 5,530 | 5,640 | 5,530 | 5,580 | 345,000 |
2020/08/05 | 5,390 | 5,550 | 5,360 | 5,520 | 350,900 |
2020/08/04 | 5,410 | 5,520 | 5,400 | 5,480 | 333,100 |
2020/08/03 | 5,380 | 5,440 | 5,260 | 5,330 | 352,200 |
2020/07/31 | 5,490 | 5,490 | 5,310 | 5,340 | 654,600 |
2020/07/30 | 5,650 | 5,650 | 5,530 | 5,550 | 208,000 |
2020/07/29 | 5,680 | 5,690 | 5,590 | 5,610 | 355,100 |
2020/07/28 | 5,780 | 5,820 | 5,700 | 5,760 | 289,600 |
2020/07/27 | 5,590 | 5,790 | 5,580 | 5,790 | 463,700 |
2020/07/22 | 5,730 | 5,800 | 5,690 | 5,690 | 259,800 |
2020/07/21 | 5,730 | 5,770 | 5,680 | 5,730 | 404,400 |
2020/07/20 | 5,760 | 5,800 | 5,690 | 5,770 | 362,200 |
2020/07/17 | 5,850 | 5,850 | 5,740 | 5,770 | 294,700 |
2020/07/16 | 5,800 | 5,880 | 5,780 | 5,840 | 390,800 |
2020/07/15 | 5,870 | 5,940 | 5,810 | 5,920 | 629,300 |
2020/07/14 | 5,670 | 5,810 | 5,670 | 5,780 | 580,300 |
2020/07/13 | 5,580 | 5,700 | 5,580 | 5,670 | 282,300 |
2020/07/10 | 5,550 | 5,560 | 5,460 | 5,460 | 568,200 |
2020/07/09 | 5,450 | 5,570 | 5,450 | 5,540 | 378,900 |
2020/07/08 | 5,720 | 5,720 | 5,590 | 5,600 | 333,400 |
2020/07/07 | 5,830 | 5,830 | 5,710 | 5,740 | 307,700 |
2020/07/06 | 5,730 | 5,820 | 5,730 | 5,810 | 180,300 |
2020/07/03 | 5,720 | 5,730 | 5,650 | 5,700 | 186,700 |
2020/07/02 | 5,650 | 5,730 | 5,620 | 5,670 | 502,400 |
2020/07/01 | 5,720 | 5,740 | 5,590 | 5,610 | 340,900 |
2020/06/30 | 5,810 | 5,840 | 5,690 | 5,710 | 433,200 |
2020/06/29 | 5,750 | 5,750 | 5,620 | 5,650 | 357,000 |
2020/06/26 | 5,850 | 5,860 | 5,770 | 5,790 | 480,100 |
2020/06/25 | 5,820 | 5,880 | 5,770 | 5,810 | 401,100 |
2020/06/24 | 5,900 | 5,910 | 5,810 | 5,870 | 337,400 |
2020/06/23 | 5,810 | 5,870 | 5,730 | 5,830 | 361,300 |
2020/06/22 | 5,770 | 5,770 | 5,710 | 5,740 | 261,800 |
2020/06/19 | 5,740 | 5,820 | 5,670 | 5,740 | 1,273,400 |
2020/06/18 | 5,750 | 5,840 | 5,700 | 5,800 | 300,500 |
2020/06/17 | 5,870 | 5,870 | 5,760 | 5,790 | 408,200 |
2020/06/16 | 5,720 | 5,950 | 5,680 | 5,950 | 466,600 |
2020/06/15 | 5,760 | 5,820 | 5,620 | 5,620 | 461,200 |
2020/06/12 | 5,830 | 5,830 | 5,720 | 5,800 | 608,000 |
2020/06/11 | 5,870 | 5,990 | 5,870 | 5,900 | 781,000 |
2020/06/10 | 5,890 | 5,970 | 5,860 | 5,920 | 474,500 |
2020/06/09 | 6,010 | 6,010 | 5,880 | 5,970 | 336,100 |
2020/06/08 | 5,950 | 6,010 | 5,890 | 6,010 | 527,600 |
2020/06/05 | 5,880 | 5,890 | 5,810 | 5,860 | 397,500 |
2020/06/04 | 5,900 | 5,950 | 5,800 | 5,910 | 498,200 |
2020/06/03 | 5,810 | 5,950 | 5,800 | 5,870 | 601,500 |
2020/06/02 | 5,560 | 5,690 | 5,550 | 5,660 | 376,500 |
2020/06/01 | 5,550 | 5,570 | 5,470 | 5,510 | 203,500 |
2020/05/29 | 5,480 | 5,600 | 5,480 | 5,510 | 879,000 |
2020/05/28 | 5,550 | 5,580 | 5,450 | 5,580 | 531,200 |
2020/05/27 | 5,430 | 5,520 | 5,430 | 5,510 | 362,200 |
2020/05/26 | 5,360 | 5,450 | 5,330 | 5,410 | 398,400 |
2020/05/25 | 5,220 | 5,310 | 5,210 | 5,310 | 221,900 |
2020/05/22 | 5,240 | 5,250 | 5,160 | 5,160 | 334,800 |
2020/05/21 | 5,400 | 5,400 | 5,260 | 5,280 | 345,500 |
2020/05/20 | 5,310 | 5,370 | 5,280 | 5,360 | 415,600 |
2020/05/19 | 5,260 | 5,380 | 5,260 | 5,370 | 443,600 |
2020/05/18 | 5,150 | 5,230 | 5,110 | 5,200 | 303,500 |
2020/05/15 | 5,280 | 5,290 | 5,090 | 5,150 | 563,000 |
2020/05/14 | 5,200 | 5,220 | 5,130 | 5,150 | 413,000 |
2020/05/13 | 5,240 | 5,330 | 5,240 | 5,280 | 311,200 |
2020/05/12 | 5,490 | 5,490 | 5,310 | 5,370 | 308,000 |
2020/05/11 | 5,390 | 5,510 | 5,390 | 5,510 | 344,400 |
2020/05/08 | 5,210 | 5,350 | 5,200 | 5,350 | 405,100 |
2020/05/07 | 5,160 | 5,190 | 5,120 | 5,150 | 610,500 |
2020/05/01 | 5,350 | 5,400 | 5,140 | 5,230 | 736,100 |
2020/04/30 | 5,430 | 5,570 | 5,360 | 5,430 | 763,100 |
2020/04/28 | 5,290 | 5,320 | 5,180 | 5,280 | 623,900 |
2020/04/27 | 5,200 | 5,280 | 5,180 | 5,270 | 372,500 |
2020/04/24 | 5,280 | 5,320 | 5,190 | 5,230 | 1,583,400 |
2020/04/23 | 5,120 | 5,290 | 5,120 | 5,290 | 501,300 |
2020/04/22 | 5,220 | 5,220 | 5,060 | 5,120 | 589,800 |
2020/04/21 | 5,220 | 5,270 | 5,140 | 5,220 | 616,800 |
2020/04/20 | 5,340 | 5,410 | 5,260 | 5,290 | 497,000 |
2020/04/17 | 5,220 | 5,360 | 5,180 | 5,320 | 628,000 |
2020/04/16 | 5,070 | 5,160 | 5,030 | 5,150 | 458,500 |
2020/04/15 | 5,280 | 5,280 | 5,110 | 5,220 | 598,700 |
2020/04/14 | 5,210 | 5,310 | 5,190 | 5,290 | 314,300 |
2020/04/13 | 5,270 | 5,290 | 5,150 | 5,180 | 358,800 |
2020/04/10 | 5,310 | 5,320 | 5,140 | 5,320 | 420,300 |
2020/04/09 | 5,160 | 5,270 | 5,110 | 5,250 | 409,000 |
2020/04/08 | 5,100 | 5,210 | 5,060 | 5,180 | 479,900 |
2020/04/07 | 4,980 | 5,150 | 4,905 | 5,060 | 555,300 |
2020/04/06 | 4,705 | 4,985 | 4,610 | 4,950 | 578,200 |
2020/04/03 | 4,715 | 4,745 | 4,590 | 4,635 | 513,900 |
2020/04/02 | 4,875 | 4,930 | 4,730 | 4,760 | 608,500 |
2020/04/01 | 5,110 | 5,230 | 4,920 | 5,000 | 600,800 |
2020/03/31 | 5,390 | 5,460 | 5,140 | 5,180 | 704,200 |
2020/03/30 | 5,280 | 5,380 | 5,150 | 5,370 | 689,000 |
2020/03/27 | 5,430 | 5,450 | 5,190 | 5,400 | 806,900 |
2020/03/26 | 5,170 | 5,250 | 5,080 | 5,230 | 817,700 |
2020/03/25 | 5,050 | 5,220 | 5,010 | 5,190 | 611,600 |
2020/03/24 | 4,710 | 4,850 | 4,605 | 4,835 | 811,900 |
2020/03/23 | 4,570 | 4,675 | 4,525 | 4,570 | 1,588,800 |
2020/03/19 | 4,520 | 4,800 | 4,495 | 4,640 | 1,308,800 |
2020/03/18 | 4,560 | 4,735 | 4,445 | 4,465 | 1,159,100 |
2020/03/17 | 4,350 | 4,630 | 4,250 | 4,585 | 1,277,300 |
2020/03/16 | 4,690 | 4,715 | 4,450 | 4,475 | 1,136,400 |
2020/03/13 | 4,795 | 4,910 | 4,540 | 4,730 | 1,190,000 |
2020/03/12 | 5,000 | 5,040 | 4,855 | 4,935 | 661,100 |
2020/03/11 | 5,210 | 5,330 | 5,170 | 5,170 | 694,000 |
2020/03/10 | 4,990 | 5,180 | 4,870 | 5,150 | 918,500 |
2020/03/09 | 5,220 | 5,230 | 5,010 | 5,090 | 682,600 |
2020/03/06 | 5,480 | 5,530 | 5,390 | 5,420 | 774,900 |
2020/03/05 | 5,680 | 5,700 | 5,590 | 5,620 | 467,600 |
2020/03/04 | 5,610 | 5,670 | 5,540 | 5,650 | 480,600 |
2020/03/03 | 5,760 | 5,840 | 5,680 | 5,680 | 822,000 |
2020/03/02 | 5,650 | 5,740 | 5,600 | 5,690 | 742,400 |
2020/02/28 | 5,800 | 5,810 | 5,680 | 5,710 | 856,200 |
2020/02/27 | 5,960 | 6,000 | 5,900 | 5,920 | 693,900 |
2020/02/26 | 5,960 | 6,030 | 5,900 | 6,020 | 777,700 |
2020/02/25 | 5,990 | 6,110 | 5,980 | 6,020 | 916,300 |
2020/02/21 | 6,380 | 6,440 | 6,360 | 6,370 | 418,900 |
2020/02/20 | 6,300 | 6,390 | 6,290 | 6,340 | 580,700 |
2020/02/19 | 6,270 | 6,270 | 6,200 | 6,230 | 445,000 |
2020/02/18 | 6,230 | 6,260 | 6,190 | 6,230 | 417,100 |
2020/02/17 | 6,230 | 6,240 | 6,160 | 6,240 | 430,100 |
2020/02/14 | 6,160 | 6,220 | 6,130 | 6,200 | 497,200 |
2020/02/13 | 6,230 | 6,240 | 6,180 | 6,230 | 443,500 |
2020/02/12 | 6,220 | 6,230 | 6,170 | 6,200 | 590,300 |
2020/02/10 | 6,210 | 6,230 | 6,180 | 6,180 | 446,100 |
2020/02/07 | 6,290 | 6,300 | 6,210 | 6,250 | 430,900 |
2020/02/06 | 6,090 | 6,260 | 6,090 | 6,230 | 741,400 |
2020/02/05 | 5,930 | 6,150 | 5,930 | 6,080 | 928,400 |
2020/02/04 | 5,800 | 5,970 | 5,770 | 5,950 | 735,600 |
2020/02/03 | 5,620 | 5,860 | 5,620 | 5,850 | 948,600 |
2020/01/31 | 6,160 | 6,180 | 6,000 | 6,000 | 1,089,600 |
2020/01/30 | 6,330 | 6,330 | 6,190 | 6,210 | 634,800 |
2020/01/29 | 6,320 | 6,350 | 6,310 | 6,320 | 696,800 |
2020/01/28 | 6,240 | 6,320 | 6,210 | 6,290 | 538,200 |
2020/01/27 | 6,270 | 6,350 | 6,250 | 6,280 | 553,500 |
2020/01/24 | 6,490 | 6,490 | 6,450 | 6,470 | 281,700 |
2020/01/23 | 6,530 | 6,570 | 6,490 | 6,510 | 359,600 |
2020/01/22 | 6,530 | 6,630 | 6,490 | 6,600 | 434,800 |
2020/01/21 | 6,540 | 6,630 | 6,530 | 6,580 | 615,800 |
2020/01/20 | 6,490 | 6,530 | 6,480 | 6,530 | 236,100 |
2020/01/17 | 6,390 | 6,430 | 6,370 | 6,430 | 313,400 |
2020/01/16 | 6,350 | 6,370 | 6,310 | 6,340 | 325,600 |
2020/01/15 | 6,310 | 6,350 | 6,300 | 6,330 | 365,700 |
2020/01/14 | 6,290 | 6,330 | 6,280 | 6,330 | 413,200 |
2020/01/10 | 6,360 | 6,360 | 6,300 | 6,330 | 362,600 |
2020/01/09 | 6,310 | 6,330 | 6,280 | 6,300 | 351,900 |
2020/01/08 | 6,210 | 6,260 | 6,180 | 6,240 | 650,900 |
2020/01/07 | 6,170 | 6,320 | 6,170 | 6,310 | 574,300 |
2020/01/06 | 6,130 | 6,200 | 6,130 | 6,170 | 575,300 |