6201 (株)豊田自動織機 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-099,1479,3119,1129,277576,0009,277
2023-06-089,1909,2399,0199,098629,8009,098
2023-06-079,5309,5789,1729,1851,057,7009,185
2023-06-069,1439,5009,0859,4801,040,7009,480
2023-06-059,0509,1689,0499,156762,3009,156
2023-06-028,7508,8508,6908,840501,5008,840
2023-06-018,6208,7708,5908,750715,2008,750
2023-05-318,4908,6408,4508,6201,195,3008,620
2023-05-308,4508,6008,4308,600426,0008,600
2023-05-298,5008,5308,4408,460435,7008,460
2023-05-268,3908,4208,3108,310371,5008,310
2023-05-258,3108,4308,3108,380412,2008,380
2023-05-248,3808,4008,3308,370435,5008,370
2023-05-238,3908,4708,3208,370551,1008,370
2023-05-228,2008,3208,1908,310420,7008,310
2023-05-198,2908,3208,1708,180332,7008,180
2023-05-188,2208,2308,1408,220328,2008,220
2023-05-178,0708,1708,0708,120513,9008,120
2023-05-168,0508,0507,9708,050326,0008,050
2023-05-157,9408,0007,9107,990248,8007,990
2023-05-128,0008,0707,9407,980322,9007,980
2023-05-117,8607,9807,8407,950365,6007,950
2023-05-107,9908,0007,8807,960341,2007,960
2023-05-097,7807,9907,7707,960502,2007,960
2023-05-088,0108,0107,7507,810551,3007,810
2023-05-028,0008,0007,8807,920361,4007,920
2023-05-017,8507,9807,8407,960398,3007,960
2023-04-287,7107,9107,7007,850831,1007,850
2023-04-277,6507,8707,5707,7101,129,7007,710
2023-04-267,6107,6307,5407,580604,9007,580
2023-04-257,6407,6907,6107,630583,6007,630
2023-04-247,5407,5707,5007,560608,5007,560
2023-04-217,4607,6107,4407,560642,1007,560
2023-04-207,4907,5907,4707,540631,4007,540
2023-04-197,4207,4607,4007,460630,8007,460
2023-04-187,4207,4707,3907,470697,0007,470
2023-04-177,3307,3707,2907,360347,6007,360
2023-04-147,3107,3107,2407,290537,7007,290
2023-04-137,2507,3007,2107,250779,7007,250
2023-04-127,3007,3307,2007,250790,9007,250
2023-04-117,0807,1707,0407,130591,8007,130
2023-04-107,0307,0406,9106,980485,3006,980
2023-04-076,9807,0306,9106,950580,4006,950
2023-04-067,0107,0406,9206,9401,002,6006,940
2023-04-057,1907,2507,0807,120942,0007,120
2023-04-047,2707,3807,2507,340827,2007,340
2023-04-037,3607,4607,3107,4001,227,3007,400
2023-03-317,2507,4007,2107,3502,133,1007,350
2023-03-306,9707,0606,9207,0401,219,1007,040
2023-03-296,6506,8906,6306,8601,537,2006,860
2023-03-286,6606,6606,5406,6101,543,5006,610
2023-03-276,6906,7506,6706,6801,043,9006,680
2023-03-246,8406,8506,7506,7601,047,8006,760
2023-03-236,8007,0006,7606,8901,029,6006,890
2023-03-227,0407,1606,9907,0901,171,8007,090
2023-03-207,0107,2106,8406,8702,131,2006,870
2023-03-177,8607,9107,7307,750624,4007,750
2023-03-167,7707,9007,7507,860424,0007,860
2023-03-158,1308,1307,9908,070433,6008,070
2023-03-148,1708,2007,9508,050565,2008,050
2023-03-138,5108,5208,2108,360583,4008,360
2023-03-108,6008,7108,5808,630750,3008,630
2023-03-098,5408,6708,5408,650406,5008,650
2023-03-088,4008,5308,3808,500324,2008,500
2023-03-078,3908,4408,3308,420355,5008,420
2023-03-068,3508,4308,2808,400402,9008,400
2023-03-038,2308,3308,2208,300860,5008,300
2023-03-028,2008,2508,1508,250477,6008,250
2023-03-017,9708,1707,9608,170429,5008,170
2023-02-287,9308,0307,9307,990600,0007,990
2023-02-277,8407,9107,8107,890238,0007,890
2023-02-247,7107,7707,6807,760260,4007,760
2023-02-227,7207,7507,6507,720239,8007,720
2023-02-217,7407,7907,7207,750157,5007,750
2023-02-207,7907,7907,7107,730169,9007,730
2023-02-177,7307,8007,7207,770170,8007,770
2023-02-167,8207,8407,7407,800352,0007,800
2023-02-157,8207,8707,7207,730578,5007,730
2023-02-147,7907,7907,6407,720315,4007,720
2023-02-137,6607,7207,5707,650202,3007,650
2023-02-107,7107,7507,6307,690320,7007,690
2023-02-097,6407,7807,6307,760360,4007,760
2023-02-087,6507,7407,6007,650420,2007,650
2023-02-077,5207,6407,5007,570887,5007,570
2023-02-067,4507,6207,3607,3801,403,1007,380
2023-02-037,7407,9507,6607,740804,1007,740
2023-02-027,8607,8807,7907,850321,6007,850
2023-02-017,9308,0107,8607,870269,7007,870
2023-01-317,9307,9707,8607,870344,2007,870
2023-01-307,9908,0207,9207,930271,6007,930
2023-01-277,9808,0007,9207,970344,7007,970
2023-01-267,9707,9907,9207,970248,1007,970
2023-01-257,9007,9507,8307,930337,2007,930
2023-01-247,8007,8907,7607,840222,9007,840
2023-01-237,7207,7507,6507,710209,5007,710
2023-01-207,5807,6607,5007,620248,2007,620
2023-01-197,6607,6907,6207,640329,5007,640
2023-01-187,6407,8107,5707,740318,9007,740
2023-01-177,4707,6507,4607,640472,2007,640
2023-01-167,3707,4407,3307,400278,4007,400
2023-01-137,4607,5207,4107,430290,4007,430
2023-01-127,4907,5507,4707,500241,0007,500
2023-01-117,3907,4607,3707,450354,9007,450
2023-01-107,3907,4607,2807,340360,7007,340
2023-01-067,1707,4207,1307,390421,7007,390
2023-01-057,1807,1907,0807,160446,5007,160
2023-01-047,1607,2007,0507,150331,9007,150

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