6201 (株)豊田自動織機 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-2115,08515,09514,87014,940340,50014,940
2024-05-2014,87015,14014,75515,010431,20015,010
2024-05-1714,66514,86014,61014,830295,90014,830
2024-05-1615,17015,21514,84514,880546,60014,880
2024-05-1514,63015,12514,62515,055665,40015,055
2024-05-1415,37015,37014,38514,6101,249,10014,610
2024-05-1315,36015,50014,83515,265891,60015,265
2024-05-1015,40015,54014,92515,140602,60015,140
2024-05-0915,11515,46515,05515,2551,038,40015,255
2024-05-0814,98515,16514,82515,035820,90015,035
2024-05-0715,04015,26014,85015,065776,60015,065
2024-05-0215,06015,14014,88015,040705,30015,040
2024-05-0115,03015,12514,78015,065821,50015,065
2024-04-3014,90015,14014,71015,0301,637,20015,030
2024-04-2614,30014,99014,10514,5701,507,80014,570
2024-04-2514,80514,88514,37014,470707,30014,470
2024-04-2414,58514,86514,50014,805968,40014,805
2024-04-2314,78514,80014,16514,3751,116,10014,375
2024-04-2214,00014,26513,88514,185937,30014,185
2024-04-1913,91013,95513,49513,810877,40013,810
2024-04-1813,66014,05013,65013,890781,80013,890
2024-04-1713,90013,95513,54013,600723,40013,600
2024-04-1614,10514,18013,78013,950608,30013,950
2024-04-1514,27514,37514,09014,370501,50014,370
2024-04-1214,45514,55014,35014,420502,90014,420
2024-04-1114,27514,54514,22014,395579,40014,395
2024-04-1014,69014,69014,33014,435527,10014,435
2024-04-0914,35514,60014,25514,570619,60014,570
2024-04-0814,35014,51014,25014,350557,30014,350
2024-04-0514,44014,44014,08014,340553,20014,340
2024-04-0414,57014,85014,36014,585817,60014,585
2024-04-0314,32514,63014,16514,300988,50014,300
2024-04-0214,20014,53514,05014,4901,178,70014,490
2024-04-0114,55014,81514,01514,1201,759,60014,120
2024-03-2915,97015,97015,52515,650489,00015,650
2024-03-2815,67515,85015,58015,715519,60015,715
2024-03-2715,77015,90015,70015,785485,10015,785
2024-03-2615,81515,85515,61515,760519,80015,760
2024-03-2516,05516,22515,90515,925472,70015,925
2024-03-2216,03016,26515,97016,180458,30016,180
2024-03-2115,90015,95015,69015,850782,80015,850
2024-03-1914,90515,22014,79015,220536,30015,220
2024-03-1814,70015,00514,64014,950393,10014,950
2024-03-1514,20014,67014,18514,625657,70014,625
2024-03-1414,42014,50014,28014,455424,50014,455
2024-03-1314,70514,73514,23514,440671,60014,440
2024-03-1214,50014,71514,36514,600802,40014,600
2024-03-1115,02515,21514,63514,905538,40014,905
2024-03-0815,36015,77515,36015,610599,30015,610
2024-03-0715,89516,06515,57015,670433,60015,670
2024-03-0615,44015,83015,40515,790439,00015,790
2024-03-0515,25015,59515,18015,535507,40015,535
2024-03-0415,39515,63015,31015,340628,00015,340
2024-03-0114,99515,34014,94515,315496,70015,315
2024-02-2915,13015,14514,84014,890862,60014,890
2024-02-2815,25515,36015,14515,255379,80015,255
2024-02-2715,37015,37015,16015,225458,60015,225
2024-02-2615,20015,44515,05015,355561,40015,355
2024-02-2214,92015,27514,91015,275917,70015,275
2024-02-2114,60014,87014,60014,795604,50014,795
2024-02-2014,60014,75014,51514,615478,80014,615
2024-02-1914,75014,93514,69014,715339,70014,715
2024-02-1614,60014,81014,53014,740613,90014,740
2024-02-1514,30014,30014,00514,170414,70014,170
2024-02-1414,10514,25014,00014,065563,70014,065
2024-02-1313,99014,30013,88514,275669,50014,275
2024-02-0913,77513,83013,54513,585566,60013,585
2024-02-0813,60013,95013,48013,820708,80013,820
2024-02-0713,43513,97513,37013,5151,282,20013,515
2024-02-0613,15513,54012,96013,430850,80013,430
2024-02-0513,31013,52513,01513,1751,072,50013,175
2024-02-0212,58513,40512,42013,0601,500,50013,060
2024-02-0112,43012,66512,41512,570566,90012,570
2024-01-3112,65012,81512,41512,5851,136,50012,585
2024-01-3012,13012,84512,00012,7902,285,90012,790
2024-01-2912,79513,18011,89012,1402,484,40012,140
2024-01-2612,83512,87012,63512,650356,30012,650
2024-01-2512,61012,77012,58512,770442,20012,770
2024-01-2412,75012,84512,67512,700416,30012,700
2024-01-2312,85012,99012,82012,835519,00012,835
2024-01-2212,39512,67012,38012,670541,60012,670
2024-01-1912,60012,60012,14512,345643,30012,345
2024-01-1812,09512,54012,08512,360569,20012,360
2024-01-1712,35012,50512,12512,135498,70012,135
2024-01-1612,46512,50512,26512,360280,30012,360
2024-01-1512,30012,54012,23512,465363,20012,465
2024-01-1212,39012,42012,14012,285526,10012,285
2024-01-1112,15012,33512,10512,200551,40012,200
2024-01-1011,63512,02511,63011,900479,90011,900
2024-01-0911,80511,89011,56011,685411,30011,685
2024-01-0511,72511,86011,61511,660642,00011,660
2024-01-0411,50511,77011,27011,645482,70011,645

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