6201 (株)豊田自動織機 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-039,6009,7809,5909,630463,9009,630
2021-08-029,2909,6809,2609,680636,3009,680
2021-07-309,1509,5009,0909,140743,6009,140
2021-07-299,2609,2909,1409,210350,5009,210
2021-07-289,2009,2809,1609,180263,8009,180
2021-07-279,3009,4009,2309,330329,6009,330
2021-07-269,3309,3509,2309,300301,2009,300
2021-07-219,0809,2409,0609,180351,1009,180
2021-07-208,8408,9908,8008,930385,2008,930
2021-07-198,9709,0308,9208,950269,9008,950
2021-07-169,2009,2409,1209,120400,3009,120
2021-07-159,3009,3009,1509,160266,5009,160
2021-07-149,2509,4109,2509,310342,3009,310
2021-07-139,4309,5209,3609,470470,4009,470
2021-07-129,4509,4509,3009,420381,9009,420
2021-07-099,1109,2509,0309,240445,4009,240
2021-07-089,3009,3509,2309,230446,1009,230
2021-07-079,2409,3109,2209,280368,5009,280
2021-07-069,5309,5609,4709,480211,6009,480
2021-07-059,5409,5409,4709,500187,6009,500
2021-07-029,5209,6509,5209,610359,2009,610
2021-07-019,6409,6709,5609,590305,8009,590
2021-06-309,7009,7809,6109,610399,3009,610
2021-06-299,8109,8309,6809,720403,6009,720
2021-06-289,9709,9709,8509,870411,6009,870
2021-06-259,94010,0409,9009,970508,9009,970
2021-06-249,7109,8409,6909,790346,3009,790
2021-06-239,6809,8009,6409,730468,4009,730
2021-06-229,6109,7109,5209,690535,9009,690
2021-06-219,4809,4909,2909,360474,6009,360
2021-06-189,7009,7009,4209,630815,9009,630
2021-06-179,8109,8509,7709,810372,4009,810
2021-06-169,7509,8809,7509,840329,0009,840
2021-06-159,6709,8109,6209,800330,0009,800
2021-06-149,6809,7709,6109,700222,4009,700
2021-06-119,6009,6609,5109,620453,0009,620
2021-06-109,7109,8109,6509,690267,2009,690
2021-06-099,7509,8609,7009,710333,5009,710
2021-06-089,7109,8309,6709,820350,0009,820
2021-06-079,8009,8209,6909,730394,6009,730
2021-06-049,6409,7409,5009,740448,2009,740
2021-06-039,6009,7509,5909,700353,1009,700
2021-06-029,6109,7809,5609,700481,2009,700
2021-06-019,3609,5509,3609,550363,1009,550
2021-05-319,4709,5109,3409,340470,6009,340
2021-05-289,4209,5909,4009,560407,8009,560
2021-05-279,2509,3609,2109,270479,4009,270
2021-05-269,2009,3009,1509,280230,0009,280
2021-05-259,2809,2809,1309,230389,9009,230
2021-05-249,2409,3509,2109,210334,6009,210
2021-05-219,3309,4609,2609,300421,2009,300
2021-05-209,0709,3009,0709,220232,6009,220
2021-05-199,1609,1909,1009,140289,6009,140
2021-05-189,1709,3709,1609,260272,2009,260
2021-05-179,1309,1809,0809,120208,4009,120
2021-05-149,1309,1409,0209,050270,1009,050
2021-05-139,0609,1608,9708,980355,5008,980
2021-05-129,0009,1208,9209,050491,9009,050
2021-05-119,0509,0908,9509,030431,3009,030
2021-05-108,9909,0808,9809,020305,8009,020
2021-05-079,1709,1808,9409,000285,1009,000
2021-05-069,0309,2108,9809,110664,3009,110
2021-04-309,0309,1108,7308,750785,5008,750
2021-04-289,0409,4508,9809,050898,5009,050
2021-04-279,1309,1609,0609,080244,6009,080
2021-04-269,3009,3709,1509,180231,8009,180
2021-04-239,2109,2309,1009,150209,4009,150
2021-04-229,2809,3009,1309,300196,7009,300
2021-04-219,2909,3309,1109,160309,7009,160
2021-04-209,5509,5609,3809,430325,9009,430
2021-04-199,5509,6509,5009,600183,4009,600
2021-04-169,6109,6209,5009,540251,4009,540
2021-04-159,4909,6509,4809,540244,7009,540
2021-04-149,4009,5709,3509,490415,6009,490
2021-04-139,3609,5909,3309,510410,2009,510
2021-04-129,4409,4809,3309,350501,3009,350
2021-04-099,5609,6809,4509,460440,2009,460
2021-04-089,6109,6809,5609,640324,8009,640
2021-04-079,7809,8109,5909,720393,2009,720
2021-04-069,9109,9109,6109,670384,3009,670
2021-04-059,83010,0009,7609,990318,2009,990
2021-04-029,7609,8709,7609,790220,3009,790
2021-04-0110,18010,1809,7109,800396,2009,800
2021-03-319,85010,0109,8109,860640,9009,860
2021-03-309,7909,9109,6909,900528,2009,900
2021-03-299,89010,0209,7909,930598,3009,930
2021-03-269,98010,0509,9209,950404,1009,950
2021-03-259,6709,8809,6509,810360,1009,810
2021-03-249,6709,7509,6109,690458,2009,690
2021-03-239,95010,0609,8609,860326,2009,860
2021-03-2210,12010,1209,9509,960469,3009,960
2021-03-1910,02010,2309,99010,220613,80010,220
2021-03-1810,10010,1009,94010,080473,20010,080
2021-03-179,80010,0009,76010,000320,70010,000
2021-03-169,8809,9709,8509,920392,6009,920
2021-03-1510,10010,1209,94010,030426,90010,030
2021-03-129,93010,0809,83010,040538,60010,040
2021-03-1110,09010,1709,9009,950791,8009,950
2021-03-109,90010,0609,86010,050863,70010,050
2021-03-099,6909,8709,5409,800786,8009,800
2021-03-089,6109,6309,3809,450455,5009,450
2021-03-059,4009,4309,0909,420848,8009,420
2021-03-049,4609,6609,4209,530901,3009,530
2021-03-039,0509,3209,0509,290568,2009,290
2021-03-029,2309,2309,0909,150457,3009,150
2021-03-019,2309,2309,0709,190434,8009,190
2021-02-269,3009,3009,1009,100720,4009,100
2021-02-259,3509,4909,3109,460425,9009,460
2021-02-249,4709,5109,3209,330669,1009,330
2021-02-229,4009,5809,3709,520495,4009,520
2021-02-199,2309,2909,0209,190534,9009,190
2021-02-189,4009,4009,2509,310621,7009,310
2021-02-179,6109,6109,3009,400710,4009,400
2021-02-169,8409,8709,6809,710353,7009,710
2021-02-159,7609,8609,6709,840544,0009,840
2021-02-129,7209,7209,4909,680832,7009,680
2021-02-109,4809,6309,4209,570748,0009,570
2021-02-099,5409,5609,2909,470780,9009,470
2021-02-089,6509,7609,5009,530557,2009,530
2021-02-059,5409,7009,4809,660760,4009,660
2021-02-049,4809,5809,4109,540757,0009,540
2021-02-038,9909,4508,9909,230908,2009,230
2021-02-028,4809,0008,4608,9901,097,7008,990
2021-02-018,2208,4108,2008,390399,5008,390
2021-01-298,4608,4908,2308,230400,9008,230
2021-01-288,4208,5908,4008,470612,5008,470
2021-01-278,6308,7008,5708,650472,2008,650
2021-01-268,5708,6608,5508,570478,0008,570
2021-01-258,5908,7008,5908,680463,2008,680
2021-01-228,4108,5808,3908,540350,9008,540
2021-01-218,4408,5408,4408,500372,7008,500
2021-01-208,3908,4208,3208,380299,6008,380
2021-01-198,3308,4608,3208,380386,9008,380
2021-01-188,3708,4308,3508,400282,8008,400
2021-01-158,5608,5908,4008,420574,7008,420
2021-01-148,5508,7008,5308,620588,6008,620
2021-01-138,6008,6408,5408,600552,7008,600
2021-01-128,4008,4908,3308,460495,3008,460
2021-01-088,2508,4008,1908,400612,6008,400
2021-01-078,2008,3708,1708,250544,4008,250
2021-01-068,1808,2408,1508,190411,5008,190
2021-01-058,0808,1908,0808,150381,1008,150
2021-01-048,1508,1608,0508,150296,7008,150

分割・併合履歴 : [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株