6201 (株)豊田自動織機 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-036,9807,1906,9807,190745,9007,190
2022-09-307,0907,1006,8206,880850,1006,880
2022-09-297,1407,2107,0707,180984,4007,180
2022-09-287,0007,1407,0007,110879,0007,110
2022-09-277,0407,1307,0207,060600,7007,060
2022-09-267,1207,1407,0007,040866,5007,040
2022-09-227,2707,3207,2507,290457,9007,290
2022-09-217,3507,3507,2607,290465,7007,290
2022-09-207,4307,4407,3507,360414,2007,360
2022-09-167,4507,5207,3707,370612,0007,370
2022-09-157,4307,5207,4007,490688,0007,490
2022-09-147,5007,6207,4807,570560,4007,570
2022-09-137,8007,8107,7307,780265,0007,780
2022-09-127,8607,8607,7607,800248,8007,800
2022-09-097,6907,7607,6807,710516,2007,710
2022-09-087,6307,7807,6207,760492,3007,760
2022-09-077,5707,5907,4907,560519,7007,560
2022-09-067,5807,6007,5307,540355,0007,540
2022-09-057,5407,5707,4507,540389,4007,540
2022-09-027,6007,6107,5407,590576,1007,590
2022-09-017,7007,7407,6107,650400,6007,650
2022-08-317,6607,8407,6607,820450,4007,820
2022-08-307,7607,7707,7107,770290,0007,770
2022-08-297,6507,7207,6107,690452,4007,690
2022-08-267,7107,7907,7007,760516,6007,760
2022-08-257,7807,8007,6707,750371,6007,750
2022-08-247,8507,8907,7807,800524,8007,800
2022-08-237,8807,9707,8507,850513,8007,850
2022-08-227,9008,0307,8907,980347,3007,980
2022-08-197,9908,0107,9307,980380,4007,980
2022-08-187,9807,9907,8807,950359,7007,950
2022-08-178,0608,1208,0408,090397,5008,090
2022-08-167,9707,9807,9407,980258,7007,980
2022-08-157,9708,0407,9408,010281,4008,010
2022-08-127,8007,9607,7807,930540,4007,930
2022-08-107,7307,7407,6207,710537,4007,710
2022-08-097,8807,9307,7207,750247,2007,750
2022-08-087,8207,9307,8007,910228,9007,910
2022-08-057,8107,9207,8007,880397,0007,880
2022-08-047,8507,8907,7807,860494,1007,860
2022-08-037,7207,8107,6507,760567,0007,760
2022-08-027,8707,8907,6207,670649,0007,670
2022-08-017,9808,0707,8507,960613,2007,960
2022-07-297,9508,1607,9508,050959,6008,050
2022-07-288,0708,0807,9307,960520,6007,960
2022-07-278,0008,0607,9208,020492,3008,020
2022-07-268,1508,1708,0608,080276,6008,080
2022-07-258,1908,2608,0508,080263,0008,080
2022-07-228,1808,2308,1608,230393,3008,230
2022-07-218,2608,3308,1808,290391,7008,290
2022-07-208,2408,3108,1908,310388,6008,310
2022-07-198,0508,1008,0008,100334,3008,100
2022-07-157,9007,9707,8307,950312,1007,950
2022-07-147,8107,9307,7107,910364,0007,910
2022-07-138,0408,0807,9307,950323,8007,950
2022-07-128,2208,2207,9407,970506,2007,970
2022-07-118,2208,2808,1408,210386,2008,210
2022-07-088,0808,2608,0608,110532,5008,110
2022-07-077,9908,0607,8608,030428,7008,030
2022-07-068,0508,1107,7607,840509,7007,840
2022-07-058,2308,2708,1508,250349,1008,250
2022-07-048,1208,2208,1108,190370,9008,190
2022-07-018,3408,4407,9708,010701,8008,010
2022-06-308,4408,4508,3308,400756,4008,400
2022-06-298,4108,4308,3008,370918,9008,370
2022-06-288,3308,4308,2908,430421,1008,430
2022-06-278,2808,3408,2308,320460,1008,320
2022-06-248,1208,2008,0708,140345,2008,140
2022-06-238,1708,2608,1508,170380,9008,170
2022-06-228,1808,2908,1408,210453,8008,210
2022-06-218,0708,2108,0408,140434,8008,140
2022-06-208,1908,1907,8707,920436,8007,920
2022-06-177,9608,2307,9408,1102,054,4008,110
2022-06-168,2508,3408,2008,260562,4008,260
2022-06-158,3808,3808,2008,220894,1008,220
2022-06-147,9808,1307,9508,080624,7008,080
2022-06-138,1408,2208,0608,060658,0008,060
2022-06-108,4708,5308,4008,440628,2008,440
2022-06-098,5208,6108,4708,520390,4008,520
2022-06-088,3908,4908,3408,490572,0008,490
2022-06-078,3408,4508,3208,370438,5008,370
2022-06-068,1608,2308,1308,190479,9008,190
2022-06-038,4808,5008,2508,310598,9008,310
2022-06-028,5308,6208,4608,500435,4008,500
2022-06-018,3508,6108,3508,590589,2008,590
2022-05-318,3008,3908,2608,300823,4008,300
2022-05-308,2208,3208,2108,300902,6008,300
2022-05-278,2208,2308,0908,120389,5008,120
2022-05-268,0608,1508,0408,050353,5008,050
2022-05-258,1308,1808,0508,070484,0008,070
2022-05-248,3608,3708,2408,240429,7008,240
2022-05-238,3208,3708,2108,310429,1008,310
2022-05-208,1608,2408,1108,210366,8008,210
2022-05-198,0808,1407,9708,110477,6008,110
2022-05-188,4408,4408,2308,310753,7008,310
2022-05-178,1508,1908,0708,100379,9008,100
2022-05-168,3908,4008,1508,150442,6008,150
2022-05-138,0908,2408,0808,210498,3008,210
2022-05-128,1308,1908,0208,040662,3008,040
2022-05-118,4108,4308,1708,2801,600,8008,280
2022-05-107,8908,2707,8308,260991,6008,260
2022-05-098,0108,1307,9808,040535,9008,040
2022-05-067,9708,1807,9208,180961,0008,180
2022-05-027,8608,1007,8507,9301,014,3007,930
2022-04-287,4907,8207,4507,7901,082,9007,790
2022-04-277,4707,5807,4207,4901,159,1007,490
2022-04-267,7907,8507,7007,700569,1007,700
2022-04-257,5707,7507,5307,700467,0007,700
2022-04-227,9307,9607,7807,830639,4007,830
2022-04-217,8308,0207,8108,010590,9008,010
2022-04-207,8807,9607,8107,900561,4007,900
2022-04-197,7507,7807,6307,760413,8007,760
2022-04-187,5207,6007,4707,600300,3007,600
2022-04-157,6607,7707,6107,670305,9007,670
2022-04-147,6907,7407,6607,740490,5007,740
2022-04-137,5207,6807,4907,620573,1007,620
2022-04-127,6807,7107,4707,480573,0007,480
2022-04-117,6407,7207,6007,680393,3007,680
2022-04-087,7507,7707,6407,700792,5007,700
2022-04-077,5507,7307,4507,710995,6007,710
2022-04-068,0008,0007,7807,8201,023,7007,820
2022-04-058,4808,4908,1108,140769,4008,140
2022-04-048,2908,5008,2908,450337,4008,450
2022-04-018,3508,5108,2208,440554,5008,440
2022-03-318,5208,6708,4408,470532,2008,470
2022-03-308,7008,7208,4408,540476,7008,540
2022-03-298,6708,8308,6108,660631,3008,660
2022-03-288,6008,6508,4708,560563,7008,560
2022-03-258,6908,6908,4208,510797,8008,510
2022-03-248,5808,7108,4108,700516,9008,700
2022-03-238,5208,6708,5108,670666,8008,670
2022-03-228,3308,5308,3308,450712,4008,450
2022-03-188,3508,4708,1808,2201,081,6008,220
2022-03-178,4208,5108,1708,380763,8008,380
2022-03-167,8408,0207,8307,970503,8007,970
2022-03-157,7507,8807,7107,790402,3007,790
2022-03-147,6507,8407,6507,750447,2007,750
2022-03-117,6007,7107,5107,610585,9007,610
2022-03-107,7607,8807,7407,840503,9007,840
2022-03-097,3307,5407,3107,420757,6007,420
2022-03-087,3807,5007,3107,320804,7007,320
2022-03-077,6307,6907,2907,530790,6007,530
2022-03-048,1808,2007,9008,020599,4008,020
2022-03-038,3208,4308,2908,330390,6008,330
2022-03-028,5308,6108,2208,220485,0008,220
2022-03-018,8708,8908,6908,710323,0008,710
2022-02-288,8208,8208,6308,740544,3008,740
2022-02-258,6208,9308,6208,890420,9008,890
2022-02-248,6708,7908,5708,680377,5008,680
2022-02-228,9408,9608,7508,780320,9008,780
2022-02-219,0609,1508,9509,090239,6009,090
2022-02-189,0809,1909,0209,160211,7009,160
2022-02-179,2409,3009,1209,170294,9009,170
2022-02-169,3509,4209,2409,280214,6009,280
2022-02-159,2009,2409,0709,110391,0009,110
2022-02-149,1609,2309,0609,180432,8009,180
2022-02-109,3209,3809,1809,350552,8009,350
2022-02-099,1209,2209,0209,170389,0009,170
2022-02-088,9009,0708,9009,050319,0009,050
2022-02-078,8308,9208,7608,900242,1008,900
2022-02-049,0709,0808,8508,980368,6008,980
2022-02-038,8208,9608,7108,910499,6008,910
2022-02-028,8809,1808,7909,120760,9009,120
2022-02-018,9509,0008,7708,790366,4008,790
2022-01-318,7508,9208,6308,900360,0008,900
2022-01-288,6508,9308,6108,870485,2008,870
2022-01-278,8008,8408,4208,500418,6008,500
2022-01-268,9308,9608,7008,740352,2008,740
2022-01-259,0109,0108,8408,950320,3008,950
2022-01-248,8709,0708,8409,030220,5009,030
2022-01-219,2209,2208,8608,990437,0008,990
2022-01-209,2909,4709,2109,390414,6009,390
2022-01-199,5209,6109,3209,370537,2009,370
2022-01-189,8509,9109,6609,690320,3009,690
2022-01-179,6009,7909,5909,730250,0009,730
2022-01-149,5709,6109,4309,480364,1009,480
2022-01-139,5509,5609,4509,510273,5009,510
2022-01-129,4009,5609,3709,520311,2009,520
2022-01-119,6209,6909,3909,400364,9009,400
2022-01-079,8109,8509,6709,710329,1009,710
2022-01-069,8109,8809,7109,720446,9009,720
2022-01-059,6609,9009,6509,890523,1009,890
2022-01-049,3409,5209,2909,490324,2009,490

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