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
2025-12-05	17,225	17,410	17,225	17,340	288,400	17,340
2025-12-04	17,260	17,475	17,255	17,450	312,200	17,450
2025-12-03	17,350	17,375	17,280	17,340	413,400	17,340
2025-12-02	17,400	17,405	17,275	17,400	461,300	17,400
2025-12-01	17,490	17,495	17,355	17,355	299,200	17,355
2025-11-28	17,475	17,480	17,430	17,480	346,200	17,480
2025-11-27	17,490	17,525	17,425	17,470	276,300	17,470
2025-11-26	17,395	17,565	17,335	17,490	434,300	17,490
2025-11-25	17,290	17,390	17,195	17,225	419,900	17,225
2025-11-21	17,110	17,275	17,110	17,275	1,087,900	17,275
2025-11-20	17,250	17,295	17,110	17,160	293,500	17,160
2025-11-19	17,200	17,200	17,055	17,110	543,500	17,110
2025-11-18	17,260	17,280	17,040	17,170	574,300	17,170
2025-11-17	17,300	17,350	17,220	17,220	260,200	17,220
2025-11-14	17,350	17,390	17,215	17,360	288,500	17,360
2025-11-13	17,290	17,495	17,265	17,340	350,700	17,340
2025-11-12	17,410	17,465	17,195	17,310	640,200	17,310
2025-11-11	16,950	17,260	16,885	17,250	934,600	17,250
2025-11-10	17,005	17,025	16,900	16,950	341,200	16,950
2025-11-07	16,990	17,070	16,925	16,980	416,700	16,980
2025-11-06	17,005	17,250	16,935	17,100	541,000	17,100
2025-11-05	17,000	17,020	16,795	16,950	696,100	16,950
2025-11-04	16,900	17,085	16,815	17,000	715,000	17,000
2025-10-31	16,795	16,865	16,705	16,825	508,200	16,825
2025-10-30	16,750	16,835	16,435	16,835	804,500	16,835
2025-10-29	16,760	16,790	16,685	16,730	276,100	16,730
2025-10-28	16,810	16,855	16,700	16,755	369,900	16,755
2025-10-27	16,710	16,830	16,695	16,795	294,700	16,795
2025-10-24	16,695	16,790	16,675	16,710	289,600	16,710
2025-10-23	16,720	16,760	16,680	16,695	255,900	16,695
2025-10-22	16,750	16,765	16,665	16,695	388,100	16,695
2025-10-21	16,770	16,790	16,715	16,750	270,600	16,750
2025-10-20	16,700	16,860	16,695	16,770	401,400	16,770
2025-10-17	16,610	16,660	16,600	16,645	232,300	16,645
2025-10-16	16,660	16,720	16,595	16,650	250,100	16,650
2025-10-15	16,685	16,720	16,620	16,695	286,400	16,695
2025-10-14	16,650	16,705	16,615	16,645	471,100	16,645
2025-10-10	16,740	16,755	16,695	16,710	538,500	16,710
2025-10-09	16,725	16,750	16,680	16,750	323,500	16,750
2025-10-08	16,770	16,785	16,590	16,685	560,000	16,685
2025-10-07	16,775	16,795	16,615	16,770	388,600	16,770
2025-10-06	16,825	16,940	16,735	16,800	727,500	16,800
2025-10-03	16,640	16,720	16,630	16,720	301,000	16,720
2025-10-02	16,605	16,670	16,555	16,600	480,400	16,600
2025-10-01	16,625	16,670	16,525	16,570	682,200	16,570
2025-09-30	16,590	16,690	16,590	16,640	552,000	16,640
2025-09-29	16,650	16,700	16,630	16,670	466,500	16,670
2025-09-26	16,650	16,770	16,640	16,770	674,400	16,770
2025-09-25	16,750	16,765	16,650	16,720	356,400	16,720
2025-09-24	16,670	16,695	16,630	16,695	332,000	16,695
2025-09-22	16,700	16,745	16,645	16,670	345,300	16,670
2025-09-19	16,695	16,715	16,640	16,700	819,600	16,700
2025-09-18	16,555	16,670	16,550	16,650	419,800	16,650
2025-09-17	16,550	16,600	16,535	16,600	478,200	16,600
2025-09-16	16,485	16,600	16,475	16,600	293,100	16,600
2025-09-12	16,500	16,550	16,465	16,465	332,900	16,465
2025-09-11	16,465	16,530	16,440	16,530	265,700	16,530
2025-09-10	16,455	16,500	16,420	16,470	418,500	16,470
2025-09-09	16,550	16,580	16,410	16,465	565,700	16,465
2025-09-08	16,555	16,595	16,520	16,595	479,800	16,595
2025-09-05	16,540	16,575	16,495	16,575	377,800	16,575
2025-09-04	16,455	16,535	16,425	16,515	401,200	16,515
2025-09-03	16,375	16,455	16,360	16,455	515,200	16,455
2025-09-02	16,370	16,380	16,345	16,365	269,300	16,365
2025-09-01	16,330	16,380	16,325	16,375	282,500	16,375
2025-08-29	16,340	16,370	16,340	16,340	345,900	16,340
2025-08-28	16,350	16,365	16,330	16,350	307,500	16,350
2025-08-27	16,320	16,365	16,290	16,340	265,300	16,340
2025-08-26	16,330	16,350	16,280	16,310	497,900	16,310
2025-08-25	16,360	16,390	16,320	16,330	377,700	16,330
2025-08-22	16,350	16,380	16,305	16,360	143,700	16,360
2025-08-21	16,380	16,385	16,320	16,380	312,800	16,380
2025-08-20	16,375	16,390	16,320	16,370	414,100	16,370
2025-08-19	16,360	16,390	16,330	16,360	354,800	16,360
2025-08-18	16,320	16,380	16,320	16,320	365,000	16,320
2025-08-15	16,330	16,345	16,305	16,345	270,100	16,345
2025-08-14	16,290	16,330	16,285	16,315	420,100	16,315
2025-08-13	16,300	16,370	16,275	16,285	578,500	16,285
2025-08-12	16,280	16,360	16,260	16,315	550,900	16,315
2025-08-08	16,300	16,340	16,280	16,285	599,700	16,285
2025-08-07	16,290	16,310	16,275	16,300	376,900	16,300
2025-08-06	16,275	16,320	16,265	16,265	770,900	16,265
2025-08-05	16,310	16,315	16,260	16,265	312,200	16,265
2025-08-04	16,245	16,315	16,240	16,280	359,400	16,280
2025-08-01	16,290	16,320	16,230	16,230	505,700	16,230
2025-07-31	16,315	16,320	16,270	16,275	496,000	16,275
2025-07-30	16,270	16,320	16,255	16,320	444,500	16,320
2025-07-29	16,255	16,280	16,240	16,260	333,200	16,260
2025-07-28	16,275	16,300	16,245	16,280	422,300	16,280
2025-07-25	16,300	16,320	16,265	16,275	828,400	16,275
2025-07-24	16,320	16,330	16,295	16,295	1,138,000	16,295
2025-07-23	16,250	16,340	16,245	16,295	1,663,200	16,295
2025-07-22	16,230	16,250	16,225	16,225	448,100	16,225
2025-07-18	16,225	16,240	16,210	16,220	454,600	16,220
2025-07-17	16,225	16,270	16,220	16,230	437,700	16,230
2025-07-16	16,235	16,240	16,215	16,220	306,200	16,220
2025-07-15	16,240	16,260	16,215	16,225	402,000	16,225
2025-07-14	16,245	16,260	16,220	16,220	272,500	16,220
2025-07-11	16,260	16,285	16,240	16,260	520,200	16,260
2025-07-10	16,255	16,280	16,215	16,280	896,500	16,280
2025-07-09	16,270	16,300	16,240	16,300	708,000	16,300
2025-07-08	16,200	16,290	16,200	16,290	806,900	16,290
2025-07-07	16,230	16,270	16,200	16,200	814,000	16,200
2025-07-04	16,290	16,290	16,205	16,250	1,121,800	16,250
2025-07-03	16,285	16,300	16,285	16,285	674,300	16,285
2025-07-02	16,295	16,300	16,275	16,285	959,200	16,285
2025-07-01	16,300	16,325	16,285	16,295	792,000	16,295
2025-06-30	16,320	16,330	16,300	16,300	1,084,900	16,300
2025-06-27	16,315	16,375	16,295	16,375	928,800	16,375
2025-06-26	16,310	16,320	16,270	16,300	1,197,600	16,300
2025-06-25	16,300	16,335	16,300	16,310	757,700	16,310
2025-06-24	16,380	16,425	16,300	16,320	628,300	16,320
2025-06-23	16,340	16,400	16,310	16,400	432,800	16,400
2025-06-20	16,380	16,430	16,310	16,375	1,130,300	16,375
2025-06-19	16,410	16,430	16,355	16,420	391,200	16,420
2025-06-18	16,405	16,485	16,395	16,450	501,900	16,450
2025-06-17	16,400	16,500	16,340	16,500	489,100	16,500
2025-06-16	16,390	16,450	16,370	16,400	498,600	16,400
2025-06-13	16,350	16,390	16,310	16,390	543,900	16,390
2025-06-12	16,320	16,400	16,305	16,350	579,800	16,350
2025-06-11	16,300	16,365	16,290	16,345	829,600	16,345
2025-06-10	16,320	16,360	16,270	16,300	984,300	16,300
2025-06-09	16,450	16,505	16,275	16,395	809,200	16,395
2025-06-06	16,275	16,500	16,240	16,400	1,930,300	16,400
2025-06-05	16,200	16,285	16,190	16,260	1,894,300	16,260
2025-06-04	16,000	16,300	15,975	16,205	7,657,900	16,205
2025-06-03	18,100	18,535	18,065	18,400	3,809,900	18,400
2025-06-02	18,100	18,260	18,075	18,260	619,100	18,260
2025-05-30	17,880	18,180	17,850	18,115	1,286,700	18,115
2025-05-29	17,950	18,115	17,910	18,080	1,071,400	18,080
2025-05-28	17,765	17,905	17,760	17,860	1,436,400	17,860
2025-05-27	18,085	18,185	17,840	17,940	1,347,700	17,940
2025-05-26	18,300	18,365	18,115	18,115	947,100	18,115
2025-05-23	17,810	18,400	17,690	18,145	2,535,000	18,145
2025-05-22	17,915	17,970	17,800	17,810	1,170,300	17,810
2025-05-21	17,750	18,050	17,625	17,915	2,060,100	17,915
2025-05-20	17,720	18,000	17,540	17,940	2,465,100	17,940
2025-05-19	16,500	16,785	16,430	16,520	525,000	16,520
2025-05-16	16,525	16,555	16,295	16,340	775,200	16,340
2025-05-15	16,625	16,675	16,305	16,525	790,600	16,525
2025-05-14	16,940	17,000	16,615	16,640	898,700	16,640
2025-05-13	17,375	17,410	16,830	16,940	1,145,100	16,940
2025-05-12	17,300	17,345	17,215	17,285	1,501,600	17,285
2025-05-09	17,450	17,500	17,205	17,350	1,048,500	17,350
2025-05-08	17,080	17,600	17,040	17,340	1,420,500	17,340
2025-05-07	16,635	16,980	16,560	16,830	1,418,400	16,830
2025-05-02	16,770	16,950	16,635	16,635	1,243,400	16,635
2025-05-01	16,600	16,835	16,450	16,755	1,845,100	16,755
2025-04-30	16,800	17,050	16,750	16,760	4,861,000	16,760
2025-04-28	16,225	16,225	16,225	16,225	178,300	16,225
2025-04-25	13,055	13,385	12,520	13,225	1,578,800	13,225
2025-04-24	13,000	13,190	12,900	12,925	686,600	12,925
2025-04-23	13,220	13,230	12,850	13,000	1,048,600	13,000
2025-04-22	12,785	12,895	12,735	12,750	596,100	12,750
2025-04-21	12,800	12,930	12,750	12,785	723,000	12,785
2025-04-18	12,650	12,855	12,610	12,800	546,200	12,800
2025-04-17	12,530	12,725	12,490	12,585	611,300	12,585
2025-04-16	12,685	12,715	12,435	12,495	658,600	12,495
2025-04-15	12,480	12,670	12,360	12,605	1,079,900	12,605
2025-04-14	12,115	12,310	11,995	12,060	542,300	12,060
2025-04-11	11,415	12,070	11,370	11,985	921,200	11,985
2025-04-10	12,300	12,345	11,890	12,190	956,400	12,190
2025-04-09	11,040	11,310	10,880	11,100	1,036,800	11,100
2025-04-08	11,105	11,675	11,105	11,410	874,900	11,410
2025-04-07	10,375	10,885	10,250	10,765	1,320,600	10,765
2025-04-04	11,900	11,960	11,290	11,525	869,700	11,525
2025-04-03	12,020	12,250	12,015	12,165	848,000	12,165
2025-04-02	12,835	12,885	12,580	12,800	558,800	12,800
2025-04-01	13,000	13,055	12,765	12,765	629,800	12,765
2025-03-31	12,825	12,905	12,545	12,705	768,000	12,705
2025-03-28	13,230	13,330	12,880	13,005	837,000	13,005
2025-03-27	13,340	13,535	13,195	13,535	770,900	13,535
2025-03-26	13,640	13,650	13,445	13,630	756,000	13,630
2025-03-25	13,725	13,885	13,520	13,585	673,900	13,585
2025-03-24	13,860	13,945	13,650	13,720	655,600	13,720
2025-03-21	13,920	14,155	13,800	13,830	1,008,100	13,830
2025-03-19	13,755	14,190	13,755	14,085	1,141,600	14,085
2025-03-18	13,125	13,675	13,085	13,550	927,600	13,550
2025-03-17	12,740	13,020	12,730	12,940	494,200	12,940
2025-03-14	12,420	12,725	12,420	12,650	624,500	12,650
2025-03-13	12,760	12,855	12,575	12,585	637,200	12,585
2025-03-12	12,450	12,860	12,435	12,760	544,600	12,760
2025-03-11	12,825	12,900	12,365	12,465	945,400	12,465
2025-03-10	13,155	13,210	13,055	13,065	473,300	13,065
2025-03-07	12,805	13,180	12,785	13,100	864,100	13,100
2025-03-06	13,040	13,205	12,980	13,055	790,800	13,055
2025-03-05	12,830	13,070	12,780	12,870	674,000	12,870
2025-03-04	12,980	13,035	12,790	12,830	769,500	12,830
2025-03-03	13,130	13,290	13,030	13,180	654,800	13,180
2025-02-28	13,040	13,130	12,825	12,935	1,115,200	12,935
2025-02-27	13,115	13,330	13,090	13,120	699,400	13,120
2025-02-26	12,700	13,130	12,700	13,065	832,900	13,065
2025-02-25	12,550	12,905	12,520	12,785	954,500	12,785
2025-02-21	12,630	12,890	12,600	12,810	643,700	12,810
2025-02-20	12,715	12,770	12,555	12,660	609,900	12,660
2025-02-19	12,740	12,945	12,715	12,805	568,800	12,805
2025-02-18	12,540	12,760	12,540	12,670	437,900	12,670
2025-02-17	12,465	12,545	12,370	12,525	371,100	12,525
2025-02-14	12,815	12,815	12,610	12,610	445,900	12,610
2025-02-13	12,755	12,880	12,665	12,665	483,900	12,665
2025-02-12	12,615	12,645	12,385	12,575	544,300	12,575
2025-02-10	12,710	12,720	12,495	12,570	459,300	12,570
2025-02-07	12,650	12,750	12,550	12,670	476,900	12,670
2025-02-06	13,035	13,300	12,680	12,745	1,117,300	12,745
2025-02-05	12,790	13,085	12,695	12,935	1,104,900	12,935
2025-02-04	12,600	12,930	12,570	12,700	814,500	12,700
2025-02-03	12,970	13,140	12,260	12,350	1,086,900	12,350
2025-01-31	13,020	13,150	12,815	13,025	966,200	13,025
2025-01-30	13,115	13,265	13,100	13,160	616,900	13,160
2025-01-29	13,110	13,195	13,045	13,120	489,300	13,120
2025-01-28	13,125	13,245	13,060	13,110	439,600	13,110
2025-01-27	13,160	13,345	13,100	13,265	606,900	13,265
2025-01-24	13,275	13,310	13,005	13,050	762,000	13,050
2025-01-23	13,070	13,255	12,965	13,195	972,600	13,195
2025-01-22	12,730	13,055	12,720	12,925	1,015,700	12,925
2025-01-21	12,635	12,850	12,540	12,605	818,200	12,605
2025-01-20	12,070	12,525	12,040	12,475	828,400	12,475
2025-01-17	12,005	12,055	11,860	11,935	608,000	11,935
2025-01-16	12,250	12,280	12,030	12,100	419,300	12,100
2025-01-15	12,375	12,415	12,265	12,340	394,100	12,340
2025-01-14	12,405	12,460	12,255	12,255	738,200	12,255
2025-01-10	12,565	12,710	12,400	12,410	559,000	12,410
2025-01-09	12,860	12,940	12,615	12,645	493,300	12,645
2025-01-08	12,850	12,980	12,785	12,935	700,300	12,935
2025-01-07	12,670	12,870	12,580	12,760	692,100	12,760
2025-01-06	13,000	13,020	12,570	12,695	897,900	12,695

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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日

6201 (株)豊田自動織機 の時系列データ [2025年度]

6201 (株)豊田自動織機の時系列データ [2025年度]