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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,255 | 12,560 | 12,195 | 12,340 | 365,300 | 12,340 |
| 2024-07-25 | 12,720 | 12,720 | 12,300 | 12,390 | 618,700 | 12,390 |
| 2024-07-24 | 13,200 | 13,315 | 12,955 | 12,995 | 458,900 | 12,995 |
| 2024-07-23 | 13,345 | 13,410 | 13,185 | 13,260 | 348,300 | 13,260 |
| 2024-07-22 | 13,215 | 13,290 | 13,095 | 13,120 | 321,800 | 13,120 |
| 2024-07-19 | 13,340 | 13,455 | 13,215 | 13,290 | 376,800 | 13,290 |
| 2024-07-18 | 13,410 | 13,545 | 13,305 | 13,305 | 417,000 | 13,305 |
| 2024-07-17 | 13,885 | 13,885 | 13,690 | 13,780 | 321,900 | 13,780 |
| 2024-07-16 | 13,715 | 13,880 | 13,600 | 13,600 | 371,900 | 13,600 |
| 2024-07-12 | 13,600 | 13,735 | 13,485 | 13,605 | 401,300 | 13,605 |
| 2024-07-11 | 13,805 | 13,870 | 13,655 | 13,755 | 566,700 | 13,755 |
| 2024-07-10 | 13,450 | 13,615 | 13,435 | 13,605 | 493,800 | 13,605 |
| 2024-07-09 | 13,685 | 13,690 | 13,360 | 13,625 | 608,900 | 13,625 |
| 2024-07-08 | 14,000 | 14,050 | 13,805 | 13,900 | 348,200 | 13,900 |
| 2024-07-05 | 14,100 | 14,155 | 14,015 | 14,060 | 332,700 | 14,060 |
| 2024-07-04 | 14,030 | 14,215 | 13,955 | 14,115 | 342,000 | 14,115 |
| 2024-07-03 | 13,815 | 13,960 | 13,735 | 13,950 | 387,200 | 13,950 |
| 2024-07-02 | 13,695 | 13,780 | 13,475 | 13,715 | 363,500 | 13,715 |
| 2024-07-01 | 13,745 | 13,845 | 13,520 | 13,700 | 383,900 | 13,700 |
| 2024-06-28 | 13,590 | 13,615 | 13,415 | 13,565 | 424,500 | 13,565 |
| 2024-06-27 | 13,595 | 13,630 | 13,380 | 13,535 | 373,500 | 13,535 |
| 2024-06-26 | 13,750 | 13,835 | 13,590 | 13,635 | 519,500 | 13,635 |
| 2024-06-25 | 13,300 | 13,655 | 13,300 | 13,630 | 487,900 | 13,630 |
| 2024-06-24 | 13,190 | 13,445 | 13,145 | 13,310 | 439,800 | 13,310 |
| 2024-06-21 | 13,140 | 13,300 | 13,045 | 13,085 | 665,200 | 13,085 |
| 2024-06-20 | 13,055 | 13,110 | 12,925 | 13,080 | 269,400 | 13,080 |
| 2024-06-19 | 13,195 | 13,270 | 13,035 | 13,110 | 355,600 | 13,110 |
| 2024-06-18 | 13,240 | 13,250 | 12,970 | 13,120 | 433,100 | 13,120 |
| 2024-06-17 | 13,210 | 13,270 | 12,850 | 12,940 | 503,100 | 12,940 |
| 2024-06-14 | 12,950 | 13,390 | 12,915 | 13,275 | 714,100 | 13,275 |
| 2024-06-13 | 13,400 | 13,400 | 13,055 | 13,110 | 590,900 | 13,110 |
| 2024-06-12 | 13,470 | 13,565 | 13,340 | 13,430 | 668,800 | 13,430 |
| 2024-06-11 | 14,015 | 14,150 | 13,720 | 13,740 | 511,500 | 13,740 |
| 2024-06-10 | 13,660 | 14,095 | 13,550 | 14,060 | 723,400 | 14,060 |
| 2024-06-07 | 14,390 | 14,430 | 13,850 | 13,860 | 634,600 | 13,860 |
| 2024-06-06 | 14,420 | 14,540 | 14,270 | 14,390 | 413,800 | 14,390 |
| 2024-06-05 | 14,420 | 14,520 | 14,215 | 14,255 | 448,700 | 14,255 |
| 2024-06-04 | 14,450 | 14,665 | 14,410 | 14,625 | 415,600 | 14,625 |
| 2024-06-03 | 14,945 | 15,035 | 14,615 | 14,705 | 395,600 | 14,705 |
| 2024-05-31 | 14,525 | 14,810 | 14,525 | 14,800 | 859,400 | 14,800 |
| 2024-05-30 | 14,510 | 14,705 | 14,380 | 14,510 | 539,400 | 14,510 |
| 2024-05-29 | 14,700 | 14,920 | 14,655 | 14,810 | 421,100 | 14,810 |
| 2024-05-28 | 14,695 | 14,735 | 14,525 | 14,675 | 243,500 | 14,675 |
| 2024-05-27 | 14,790 | 14,815 | 14,665 | 14,780 | 179,700 | 14,780 |
| 2024-05-24 | 14,450 | 14,760 | 14,435 | 14,670 | 280,600 | 14,670 |
| 2024-05-23 | 14,800 | 14,845 | 14,470 | 14,750 | 375,600 | 14,750 |
| 2024-05-22 | 14,905 | 15,120 | 14,850 | 14,850 | 420,600 | 14,850 |
| 2024-05-21 | 15,085 | 15,095 | 14,870 | 14,940 | 340,500 | 14,940 |
| 2024-05-20 | 14,870 | 15,140 | 14,755 | 15,010 | 431,200 | 15,010 |
| 2024-05-17 | 14,665 | 14,860 | 14,610 | 14,830 | 295,900 | 14,830 |
| 2024-05-16 | 15,170 | 15,215 | 14,845 | 14,880 | 546,600 | 14,880 |
| 2024-05-15 | 14,630 | 15,125 | 14,625 | 15,055 | 665,400 | 15,055 |
| 2024-05-14 | 15,370 | 15,370 | 14,385 | 14,610 | 1,249,100 | 14,610 |
| 2024-05-13 | 15,360 | 15,500 | 14,835 | 15,265 | 891,600 | 15,265 |
| 2024-05-10 | 15,400 | 15,540 | 14,925 | 15,140 | 602,600 | 15,140 |
| 2024-05-09 | 15,115 | 15,465 | 15,055 | 15,255 | 1,038,400 | 15,255 |
| 2024-05-08 | 14,985 | 15,165 | 14,825 | 15,035 | 820,900 | 15,035 |
| 2024-05-07 | 15,040 | 15,260 | 14,850 | 15,065 | 776,600 | 15,065 |
| 2024-05-02 | 15,060 | 15,140 | 14,880 | 15,040 | 705,300 | 15,040 |
| 2024-05-01 | 15,030 | 15,125 | 14,780 | 15,065 | 821,500 | 15,065 |
| 2024-04-30 | 14,900 | 15,140 | 14,710 | 15,030 | 1,637,200 | 15,030 |
| 2024-04-26 | 14,300 | 14,990 | 14,105 | 14,570 | 1,507,800 | 14,570 |
| 2024-04-25 | 14,805 | 14,885 | 14,370 | 14,470 | 707,300 | 14,470 |
| 2024-04-24 | 14,585 | 14,865 | 14,500 | 14,805 | 968,400 | 14,805 |
| 2024-04-23 | 14,785 | 14,800 | 14,165 | 14,375 | 1,116,100 | 14,375 |
| 2024-04-22 | 14,000 | 14,265 | 13,885 | 14,185 | 937,300 | 14,185 |
| 2024-04-19 | 13,910 | 13,955 | 13,495 | 13,810 | 877,400 | 13,810 |
| 2024-04-18 | 13,660 | 14,050 | 13,650 | 13,890 | 781,800 | 13,890 |
| 2024-04-17 | 13,900 | 13,955 | 13,540 | 13,600 | 723,400 | 13,600 |
| 2024-04-16 | 14,105 | 14,180 | 13,780 | 13,950 | 608,300 | 13,950 |
| 2024-04-15 | 14,275 | 14,375 | 14,090 | 14,370 | 501,500 | 14,370 |
| 2024-04-12 | 14,455 | 14,550 | 14,350 | 14,420 | 502,900 | 14,420 |
| 2024-04-11 | 14,275 | 14,545 | 14,220 | 14,395 | 579,400 | 14,395 |
| 2024-04-10 | 14,690 | 14,690 | 14,330 | 14,435 | 527,100 | 14,435 |
| 2024-04-09 | 14,355 | 14,600 | 14,255 | 14,570 | 619,600 | 14,570 |
| 2024-04-08 | 14,350 | 14,510 | 14,250 | 14,350 | 557,300 | 14,350 |
| 2024-04-05 | 14,440 | 14,440 | 14,080 | 14,340 | 553,200 | 14,340 |
| 2024-04-04 | 14,570 | 14,850 | 14,360 | 14,585 | 817,600 | 14,585 |
| 2024-04-03 | 14,325 | 14,630 | 14,165 | 14,300 | 988,500 | 14,300 |
| 2024-04-02 | 14,200 | 14,535 | 14,050 | 14,490 | 1,178,700 | 14,490 |
| 2024-04-01 | 14,550 | 14,815 | 14,015 | 14,120 | 1,759,600 | 14,120 |
| 2024-03-29 | 15,970 | 15,970 | 15,525 | 15,650 | 489,000 | 15,650 |
| 2024-03-28 | 15,675 | 15,850 | 15,580 | 15,715 | 519,600 | 15,715 |
| 2024-03-27 | 15,770 | 15,900 | 15,700 | 15,785 | 485,100 | 15,785 |
| 2024-03-26 | 15,815 | 15,855 | 15,615 | 15,760 | 519,800 | 15,760 |
| 2024-03-25 | 16,055 | 16,225 | 15,905 | 15,925 | 472,700 | 15,925 |
| 2024-03-22 | 16,030 | 16,265 | 15,970 | 16,180 | 458,300 | 16,180 |
| 2024-03-21 | 15,900 | 15,950 | 15,690 | 15,850 | 782,800 | 15,850 |
| 2024-03-19 | 14,905 | 15,220 | 14,790 | 15,220 | 536,300 | 15,220 |
| 2024-03-18 | 14,700 | 15,005 | 14,640 | 14,950 | 393,100 | 14,950 |
| 2024-03-15 | 14,200 | 14,670 | 14,185 | 14,625 | 657,700 | 14,625 |
| 2024-03-14 | 14,420 | 14,500 | 14,280 | 14,455 | 424,500 | 14,455 |
| 2024-03-13 | 14,705 | 14,735 | 14,235 | 14,440 | 671,600 | 14,440 |
| 2024-03-12 | 14,500 | 14,715 | 14,365 | 14,600 | 802,400 | 14,600 |
| 2024-03-11 | 15,025 | 15,215 | 14,635 | 14,905 | 538,400 | 14,905 |
| 2024-03-08 | 15,360 | 15,775 | 15,360 | 15,610 | 599,300 | 15,610 |
| 2024-03-07 | 15,895 | 16,065 | 15,570 | 15,670 | 433,600 | 15,670 |
| 2024-03-06 | 15,440 | 15,830 | 15,405 | 15,790 | 439,000 | 15,790 |
| 2024-03-05 | 15,250 | 15,595 | 15,180 | 15,535 | 507,400 | 15,535 |
| 2024-03-04 | 15,395 | 15,630 | 15,310 | 15,340 | 628,000 | 15,340 |
| 2024-03-01 | 14,995 | 15,340 | 14,945 | 15,315 | 496,700 | 15,315 |
| 2024-02-29 | 15,130 | 15,145 | 14,840 | 14,890 | 862,600 | 14,890 |
| 2024-02-28 | 15,255 | 15,360 | 15,145 | 15,255 | 379,800 | 15,255 |
| 2024-02-27 | 15,370 | 15,370 | 15,160 | 15,225 | 458,600 | 15,225 |
| 2024-02-26 | 15,200 | 15,445 | 15,050 | 15,355 | 561,400 | 15,355 |
| 2024-02-22 | 14,920 | 15,275 | 14,910 | 15,275 | 917,700 | 15,275 |
| 2024-02-21 | 14,600 | 14,870 | 14,600 | 14,795 | 604,500 | 14,795 |
| 2024-02-20 | 14,600 | 14,750 | 14,515 | 14,615 | 478,800 | 14,615 |
| 2024-02-19 | 14,750 | 14,935 | 14,690 | 14,715 | 339,700 | 14,715 |
| 2024-02-16 | 14,600 | 14,810 | 14,530 | 14,740 | 613,900 | 14,740 |
| 2024-02-15 | 14,300 | 14,300 | 14,005 | 14,170 | 414,700 | 14,170 |
| 2024-02-14 | 14,105 | 14,250 | 14,000 | 14,065 | 563,700 | 14,065 |
| 2024-02-13 | 13,990 | 14,300 | 13,885 | 14,275 | 669,500 | 14,275 |
| 2024-02-09 | 13,775 | 13,830 | 13,545 | 13,585 | 566,600 | 13,585 |
| 2024-02-08 | 13,600 | 13,950 | 13,480 | 13,820 | 708,800 | 13,820 |
| 2024-02-07 | 13,435 | 13,975 | 13,370 | 13,515 | 1,282,200 | 13,515 |
| 2024-02-06 | 13,155 | 13,540 | 12,960 | 13,430 | 850,800 | 13,430 |
| 2024-02-05 | 13,310 | 13,525 | 13,015 | 13,175 | 1,072,500 | 13,175 |
| 2024-02-02 | 12,585 | 13,405 | 12,420 | 13,060 | 1,500,500 | 13,060 |
| 2024-02-01 | 12,430 | 12,665 | 12,415 | 12,570 | 566,900 | 12,570 |
| 2024-01-31 | 12,650 | 12,815 | 12,415 | 12,585 | 1,136,500 | 12,585 |
| 2024-01-30 | 12,130 | 12,845 | 12,000 | 12,790 | 2,285,900 | 12,790 |
| 2024-01-29 | 12,795 | 13,180 | 11,890 | 12,140 | 2,484,400 | 12,140 |
| 2024-01-26 | 12,835 | 12,870 | 12,635 | 12,650 | 356,300 | 12,650 |
| 2024-01-25 | 12,610 | 12,770 | 12,585 | 12,770 | 442,200 | 12,770 |
| 2024-01-24 | 12,750 | 12,845 | 12,675 | 12,700 | 416,300 | 12,700 |
| 2024-01-23 | 12,850 | 12,990 | 12,820 | 12,835 | 519,000 | 12,835 |
| 2024-01-22 | 12,395 | 12,670 | 12,380 | 12,670 | 541,600 | 12,670 |
| 2024-01-19 | 12,600 | 12,600 | 12,145 | 12,345 | 643,300 | 12,345 |
| 2024-01-18 | 12,095 | 12,540 | 12,085 | 12,360 | 569,200 | 12,360 |
| 2024-01-17 | 12,350 | 12,505 | 12,125 | 12,135 | 498,700 | 12,135 |
| 2024-01-16 | 12,465 | 12,505 | 12,265 | 12,360 | 280,300 | 12,360 |
| 2024-01-15 | 12,300 | 12,540 | 12,235 | 12,465 | 363,200 | 12,465 |
| 2024-01-12 | 12,390 | 12,420 | 12,140 | 12,285 | 526,100 | 12,285 |
| 2024-01-11 | 12,150 | 12,335 | 12,105 | 12,200 | 551,400 | 12,200 |
| 2024-01-10 | 11,635 | 12,025 | 11,630 | 11,900 | 479,900 | 11,900 |
| 2024-01-09 | 11,805 | 11,890 | 11,560 | 11,685 | 411,300 | 11,685 |
| 2024-01-05 | 11,725 | 11,860 | 11,615 | 11,660 | 642,000 | 11,660 |
| 2024-01-04 | 11,505 | 11,770 | 11,270 | 11,645 | 482,700 | 11,645 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株
