6201 (株)豊田自動織機 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 17,450 | 17,500 | 17,205 | 17,350 | 1,048,500 | 17,350 |
| 2025-05-08 | 17,080 | 17,600 | 17,040 | 17,340 | 1,420,500 | 17,340 |
| 2025-05-07 | 16,635 | 16,980 | 16,560 | 16,830 | 1,418,400 | 16,830 |
| 2025-05-02 | 16,770 | 16,950 | 16,635 | 16,635 | 1,243,400 | 16,635 |
| 2025-05-01 | 16,600 | 16,835 | 16,450 | 16,755 | 1,845,100 | 16,755 |
| 2025-04-30 | 16,800 | 17,050 | 16,750 | 16,760 | 4,861,000 | 16,760 |
| 2025-04-28 | 16,225 | 16,225 | 16,225 | 16,225 | 178,300 | 16,225 |
| 2025-04-25 | 13,055 | 13,385 | 12,520 | 13,225 | 1,578,800 | 13,225 |
| 2025-04-24 | 13,000 | 13,190 | 12,900 | 12,925 | 686,600 | 12,925 |
| 2025-04-23 | 13,220 | 13,230 | 12,850 | 13,000 | 1,048,600 | 13,000 |
| 2025-04-22 | 12,785 | 12,895 | 12,735 | 12,750 | 596,100 | 12,750 |
| 2025-04-21 | 12,800 | 12,930 | 12,750 | 12,785 | 723,000 | 12,785 |
| 2025-04-18 | 12,650 | 12,855 | 12,610 | 12,800 | 546,200 | 12,800 |
| 2025-04-17 | 12,530 | 12,725 | 12,490 | 12,585 | 611,300 | 12,585 |
| 2025-04-16 | 12,685 | 12,715 | 12,435 | 12,495 | 658,600 | 12,495 |
| 2025-04-15 | 12,480 | 12,670 | 12,360 | 12,605 | 1,079,900 | 12,605 |
| 2025-04-14 | 12,115 | 12,310 | 11,995 | 12,060 | 542,300 | 12,060 |
| 2025-04-11 | 11,415 | 12,070 | 11,370 | 11,985 | 921,200 | 11,985 |
| 2025-04-10 | 12,300 | 12,345 | 11,890 | 12,190 | 956,400 | 12,190 |
| 2025-04-09 | 11,040 | 11,310 | 10,880 | 11,100 | 1,036,800 | 11,100 |
| 2025-04-08 | 11,105 | 11,675 | 11,105 | 11,410 | 874,900 | 11,410 |
| 2025-04-07 | 10,375 | 10,885 | 10,250 | 10,765 | 1,320,600 | 10,765 |
| 2025-04-04 | 11,900 | 11,960 | 11,290 | 11,525 | 869,700 | 11,525 |
| 2025-04-03 | 12,020 | 12,250 | 12,015 | 12,165 | 848,000 | 12,165 |
| 2025-04-02 | 12,835 | 12,885 | 12,580 | 12,800 | 558,800 | 12,800 |
| 2025-04-01 | 13,000 | 13,055 | 12,765 | 12,765 | 629,800 | 12,765 |
| 2025-03-31 | 12,825 | 12,905 | 12,545 | 12,705 | 768,000 | 12,705 |
| 2025-03-28 | 13,230 | 13,330 | 12,880 | 13,005 | 837,000 | 13,005 |
| 2025-03-27 | 13,340 | 13,535 | 13,195 | 13,535 | 770,900 | 13,535 |
| 2025-03-26 | 13,640 | 13,650 | 13,445 | 13,630 | 756,000 | 13,630 |
| 2025-03-25 | 13,725 | 13,885 | 13,520 | 13,585 | 673,900 | 13,585 |
| 2025-03-24 | 13,860 | 13,945 | 13,650 | 13,720 | 655,600 | 13,720 |
| 2025-03-21 | 13,920 | 14,155 | 13,800 | 13,830 | 1,008,100 | 13,830 |
| 2025-03-19 | 13,755 | 14,190 | 13,755 | 14,085 | 1,141,600 | 14,085 |
| 2025-03-18 | 13,125 | 13,675 | 13,085 | 13,550 | 927,600 | 13,550 |
| 2025-03-17 | 12,740 | 13,020 | 12,730 | 12,940 | 494,200 | 12,940 |
| 2025-03-14 | 12,420 | 12,725 | 12,420 | 12,650 | 624,500 | 12,650 |
| 2025-03-13 | 12,760 | 12,855 | 12,575 | 12,585 | 637,200 | 12,585 |
| 2025-03-12 | 12,450 | 12,860 | 12,435 | 12,760 | 544,600 | 12,760 |
| 2025-03-11 | 12,825 | 12,900 | 12,365 | 12,465 | 945,400 | 12,465 |
| 2025-03-10 | 13,155 | 13,210 | 13,055 | 13,065 | 473,300 | 13,065 |
| 2025-03-07 | 12,805 | 13,180 | 12,785 | 13,100 | 864,100 | 13,100 |
| 2025-03-06 | 13,040 | 13,205 | 12,980 | 13,055 | 790,800 | 13,055 |
| 2025-03-05 | 12,830 | 13,070 | 12,780 | 12,870 | 674,000 | 12,870 |
| 2025-03-04 | 12,980 | 13,035 | 12,790 | 12,830 | 769,500 | 12,830 |
| 2025-03-03 | 13,130 | 13,290 | 13,030 | 13,180 | 654,800 | 13,180 |
| 2025-02-28 | 13,040 | 13,130 | 12,825 | 12,935 | 1,115,200 | 12,935 |
| 2025-02-27 | 13,115 | 13,330 | 13,090 | 13,120 | 699,400 | 13,120 |
| 2025-02-26 | 12,700 | 13,130 | 12,700 | 13,065 | 832,900 | 13,065 |
| 2025-02-25 | 12,550 | 12,905 | 12,520 | 12,785 | 954,500 | 12,785 |
| 2025-02-21 | 12,630 | 12,890 | 12,600 | 12,810 | 643,700 | 12,810 |
| 2025-02-20 | 12,715 | 12,770 | 12,555 | 12,660 | 609,900 | 12,660 |
| 2025-02-19 | 12,740 | 12,945 | 12,715 | 12,805 | 568,800 | 12,805 |
| 2025-02-18 | 12,540 | 12,760 | 12,540 | 12,670 | 437,900 | 12,670 |
| 2025-02-17 | 12,465 | 12,545 | 12,370 | 12,525 | 371,100 | 12,525 |
| 2025-02-14 | 12,815 | 12,815 | 12,610 | 12,610 | 445,900 | 12,610 |
| 2025-02-13 | 12,755 | 12,880 | 12,665 | 12,665 | 483,900 | 12,665 |
| 2025-02-12 | 12,615 | 12,645 | 12,385 | 12,575 | 544,300 | 12,575 |
| 2025-02-10 | 12,710 | 12,720 | 12,495 | 12,570 | 459,300 | 12,570 |
| 2025-02-07 | 12,650 | 12,750 | 12,550 | 12,670 | 476,900 | 12,670 |
| 2025-02-06 | 13,035 | 13,300 | 12,680 | 12,745 | 1,117,300 | 12,745 |
| 2025-02-05 | 12,790 | 13,085 | 12,695 | 12,935 | 1,104,900 | 12,935 |
| 2025-02-04 | 12,600 | 12,930 | 12,570 | 12,700 | 814,500 | 12,700 |
| 2025-02-03 | 12,970 | 13,140 | 12,260 | 12,350 | 1,086,900 | 12,350 |
| 2025-01-31 | 13,020 | 13,150 | 12,815 | 13,025 | 966,200 | 13,025 |
| 2025-01-30 | 13,115 | 13,265 | 13,100 | 13,160 | 616,900 | 13,160 |
| 2025-01-29 | 13,110 | 13,195 | 13,045 | 13,120 | 489,300 | 13,120 |
| 2025-01-28 | 13,125 | 13,245 | 13,060 | 13,110 | 439,600 | 13,110 |
| 2025-01-27 | 13,160 | 13,345 | 13,100 | 13,265 | 606,900 | 13,265 |
| 2025-01-24 | 13,275 | 13,310 | 13,005 | 13,050 | 762,000 | 13,050 |
| 2025-01-23 | 13,070 | 13,255 | 12,965 | 13,195 | 972,600 | 13,195 |
| 2025-01-22 | 12,730 | 13,055 | 12,720 | 12,925 | 1,015,700 | 12,925 |
| 2025-01-21 | 12,635 | 12,850 | 12,540 | 12,605 | 818,200 | 12,605 |
| 2025-01-20 | 12,070 | 12,525 | 12,040 | 12,475 | 828,400 | 12,475 |
| 2025-01-17 | 12,005 | 12,055 | 11,860 | 11,935 | 608,000 | 11,935 |
| 2025-01-16 | 12,250 | 12,280 | 12,030 | 12,100 | 419,300 | 12,100 |
| 2025-01-15 | 12,375 | 12,415 | 12,265 | 12,340 | 394,100 | 12,340 |
| 2025-01-14 | 12,405 | 12,460 | 12,255 | 12,255 | 738,200 | 12,255 |
| 2025-01-10 | 12,565 | 12,710 | 12,400 | 12,410 | 559,000 | 12,410 |
| 2025-01-09 | 12,860 | 12,940 | 12,615 | 12,645 | 493,300 | 12,645 |
| 2025-01-08 | 12,850 | 12,980 | 12,785 | 12,935 | 700,300 | 12,935 |
| 2025-01-07 | 12,670 | 12,870 | 12,580 | 12,760 | 692,100 | 12,760 |
| 2025-01-06 | 13,000 | 13,020 | 12,570 | 12,695 | 897,900 | 12,695 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株