6201 (株)豊田自動織機 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-1312,75512,88012,66512,665483,90012,665
2025-02-1212,61512,64512,38512,575544,30012,575
2025-02-1012,71012,72012,49512,570459,30012,570
2025-02-0712,65012,75012,55012,670476,90012,670
2025-02-0613,03513,30012,68012,7451,117,30012,745
2025-02-0512,79013,08512,69512,9351,104,90012,935
2025-02-0412,60012,93012,57012,700814,50012,700
2025-02-0312,97013,14012,26012,3501,086,90012,350
2025-01-3113,02013,15012,81513,025966,20013,025
2025-01-3013,11513,26513,10013,160616,90013,160
2025-01-2913,11013,19513,04513,120489,30013,120
2025-01-2813,12513,24513,06013,110439,60013,110
2025-01-2713,16013,34513,10013,265606,90013,265
2025-01-2413,27513,31013,00513,050762,00013,050
2025-01-2313,07013,25512,96513,195972,60013,195
2025-01-2212,73013,05512,72012,9251,015,70012,925
2025-01-2112,63512,85012,54012,605818,20012,605
2025-01-2012,07012,52512,04012,475828,40012,475
2025-01-1712,00512,05511,86011,935608,00011,935
2025-01-1612,25012,28012,03012,100419,30012,100
2025-01-1512,37512,41512,26512,340394,10012,340
2025-01-1412,40512,46012,25512,255738,20012,255
2025-01-1012,56512,71012,40012,410559,00012,410
2025-01-0912,86012,94012,61512,645493,30012,645
2025-01-0812,85012,98012,78512,935700,30012,935
2025-01-0712,67012,87012,58012,760692,10012,760
2025-01-0613,00013,02012,57012,695897,90012,695

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