6201 (株)豊田自動織機 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-288078178008101,578,000771.43
1983-12-277908207808005,117,000761.91
1983-12-267658007607953,883,000757.14
1983-12-24731754731750355,000714.29
1983-12-23730735725733236,000698.10
1983-12-22739740730730345,000695.24
1983-12-21745745730731340,000696.19
1983-12-20728753728743727,000707.62
1983-12-19727737721737625,000701.91
1983-12-17750757741747347,000711.43
1983-12-167497647457601,164,000723.81
1983-12-15744745737744595,000708.57
1983-12-14716736714735277,000700
1983-12-13738738713725754,000690.48
1983-12-12728740728735304,000700
1983-12-09730739730730423,000695.24
1983-12-08738740728728328,000693.33
1983-12-07740747736738759,000702.86
1983-12-067607637447481,802,000712.38
1983-12-057507697487563,486,000720
1983-12-037427557357531,982,000717.14
1983-12-027357487277403,009,000704.76
1983-12-017197387107304,022,000695.24
1983-11-307107207047152,974,000680.95
1983-11-297017096987042,721,000670.48
1983-11-28689691682691600,000658.10
1983-11-26680689680682216,000649.52
1983-11-25683690678690296,000657.14
1983-11-24693693678684424,000651.43
1983-11-226947036836832,153,000650.48
1983-11-21677694677692912,000659.05
1983-11-19676680675676148,000643.81
1983-11-186816926806851,072,000652.38
1983-11-176856946766761,646,000643.81
1983-11-166686896666853,533,000652.38
1983-11-15644665640665628,000633.33
1983-11-14645645638644163,000613.33
1983-11-11639643636643101,000612.38
1983-11-10636640636636136,000605.71
1983-11-0963564563564550,000614.29
1983-11-0863564763563566,000604.76
1983-11-0762864062262965,000599.05
1983-11-0564765064564841,000617.14
1983-11-04660662650655244,000623.81
1983-11-026506606496561,046,000624.76
1983-11-01646657645647427,000616.19
1983-10-31646646640640164,000609.52
1983-10-2963764463764473,000613.33
1983-10-28642647635647340,000616.19
1983-10-27620634620632226,000601.91
1983-10-2662062262062063,000590.48
1983-10-2561561761561628,000586.67
1983-10-2461561561561525,000585.71
1983-10-2261562061562026,000590.48
1983-10-21615626612626104,000596.19
1983-10-2061562161562050,000590.48
1983-10-1962362361562132,000591.43
1983-10-1862163062162355,000593.33
1983-10-1761862061662075,000590.48
1983-10-1562062162062081,000590.48
1983-10-14635635620630101,000600
1983-10-13640645640641136,000610.48
1983-10-12640649640644140,000613.33
1983-10-11644648640645144,000614.29
1983-10-07643646636643224,000612.38
1983-10-06626645625633215,000602.86
1983-10-05620629620627150,000597.14
1983-10-0461962461961924,000589.52
1983-10-0361662461662441,000594.29
1983-10-0161161961161566,000585.71
1983-09-3062062362062058,000590.48
1983-09-29625625620623143,000593.33
1983-09-2862062562062578,000595.24
1983-09-2762563262562790,000597.14
1983-09-26618621615621155,000591.43
1983-09-24620620615618177,000588.57
1983-09-22625625620620144,000590.48
1983-09-21627628626626188,000596.19
1983-09-2062563062562753,000597.14
1983-09-1962562662562655,000596.19
1983-09-1762563062562641,000596.19
1983-09-16621630620625358,000595.24
1983-09-14637637630630112,000600
1983-09-1363964063563562,000604.76
1983-09-1264164663963974,000608.57
1983-09-09640640639639128,000608.57
1983-09-08645653635639204,000608.57
1983-09-07645649640649137,000618.10
1983-09-06640645632645141,000614.29
1983-09-05645650640642157,000611.43
1983-09-0364164564164564,000614.29
1983-09-02653654641642218,000611.43
1983-09-01640659640656438,000624.76
1983-08-31640640630638219,000607.62
1983-08-30649649635640151,000609.52
1983-08-29650650646648152,000617.14
1983-08-27646650646650135,000619.05
1983-08-26664667656656499,000624.76
1983-08-256516726506642,268,000632.38
1983-08-24650653641650711,000619.05
1983-08-23659659640640979,000609.52
1983-08-22645658639655744,000623.81
1983-08-20650650641645691,000614.29
1983-08-196376456306401,061,000609.52
1983-08-18611627610627436,000597.14
1983-08-17607610605610105,000580.95
1983-08-1661061060160785,000578.10
1983-08-15601625601625194,000595.24
1983-08-1258959558759067,000561.91
1983-08-1158559058558882,000560
1983-08-1059059058158555,000557.14
1983-08-0958959058559071,000561.91
1983-08-08595595586592124,000563.81
1983-08-0659559559559583,000566.67
1983-08-0561061059859826,000569.52
1983-08-0461061360561387,000583.81
1983-08-03606610605605117,000576.19
1983-08-02610610605610127,000580.95
1983-08-01610617610612129,000582.86
1983-07-30610615605612177,000582.86
1983-07-29630630612615404,000585.71
1983-07-286056306006291,001,000599.05
1983-07-27588595585595222,000566.67
1983-07-26595598588590236,000561.91
1983-07-25596599590595115,000566.67
1983-07-2359260058959452,000565.71
1983-07-2260360359259292,000563.81
1983-07-21599605595605209,000576.19
1983-07-20592600589590211,000561.91
1983-07-19600602595595143,000566.67
1983-07-1859859959559580,000566.67
1983-07-15591600591595168,000566.67
1983-07-14597604592592178,000563.81
1983-07-13592597591597107,000568.57
1983-07-12591600591591104,000562.86
1983-07-1159059559059144,000562.86
1983-07-09590590588590110,000561.91
1983-07-0859159258658896,000560
1983-07-0759159559159361,000564.76
1983-07-06590592590590101,000561.91
1983-07-0561061059860093,000571.43
1983-07-04595603595600119,000571.43
1983-07-0259059258959054,000561.91
1983-07-0158559058358878,000560
1983-06-3059059058758854,000560
1983-06-2958558758258542,000557.14
1983-06-28592592587589268,000560.95
1983-06-27601609600602124,000573.33
1983-06-2560361060360392,000574.29
1983-06-24608610600601194,000572.38
1983-06-23618618612612209,000582.86
1983-06-22610627610612686,000582.86
1983-06-21600610595605273,000576.19
1983-06-20600610600601110,000572.38
1983-06-17603605596601354,000572.38
1983-06-16610612603608217,000579.05
1983-06-1560660960360387,000574.29
1983-06-14610615603605247,000576.19
1983-06-13618618603610203,000580.95
1983-06-11599610598610250,000580.95
1983-06-10583600583593264,000564.76
1983-06-09587593581590117,000561.91
1983-06-08596600595597199,000568.57
1983-06-07595615593603350,000574.29
1983-06-06599601593593179,000564.76
1983-06-04603606599600149,000571.43
1983-06-03601610597603291,000574.29
1983-06-02610614593600303,000571.43
1983-06-01624633608610972,000580.95
1983-05-316306386216341,530,000603.81
1983-05-306106356056292,552,000599.05
1983-05-28613613602608776,000579.05
1983-05-27598600595600518,000571.43
1983-05-26589600586591328,000562.86
1983-05-25581588581583147,000555.24
1983-05-24580585577580119,000552.38
1983-05-2357658257557790,000549.52
1983-05-20581584571576176,000548.57
1983-05-19593593582587184,000559.05
1983-05-18582598582590185,000561.91
1983-05-17580585580585137,000557.14
1983-05-16589590583590158,000561.91
1983-05-14596599590599320,000570.48
1983-05-13581598581598209,000569.52
1983-05-12590600580600309,000571.43
1983-05-11610610595595477,000566.67
1983-05-106156186066061,274,000577.14
1983-05-096056196016071,776,000578.10
1983-05-07600600595599547,000570.48
1983-05-066006075885881,185,000560
1983-05-045956055906002,154,000571.43
1983-05-025675955675953,714,000566.67
1983-04-30557570557564923,000537.14
1983-04-28556557550553294,000526.67
1983-04-27558558550551184,000524.76
1983-04-26559559553554242,000527.62
1983-04-25551556550556229,000529.52
1983-04-23558560556559435,000532.38
1983-04-22559560552560267,000533.33
1983-04-21561563554559587,000532.38
1983-04-20564565558561715,000534.29
1983-04-195595705595641,723,000537.14
1983-04-185545605455571,753,000530.48
1983-04-155415495385481,480,000521.91
1983-04-14530540530531391,000505.71
1983-04-1352352551852181,000496.19
1983-04-1251352451351685,000491.43
1983-04-1151151351151246,000487.62
1983-04-0950951550951023,000485.71
1983-04-0852552550650684,000481.91
1983-04-07530532525525273,000500
1983-04-0652553052552865,000502.86
1983-04-0552853052552697,000500.95
1983-04-04529532528528110,000502.86
1983-04-0252853352852887,000502.86
1983-04-01535535529529228,000503.81
1983-03-31539540530530434,000504.76
1983-03-30530540526540321,000514.29
1983-03-29535535529529243,000503.81
1983-03-28538538531531206,000505.71
1983-03-26560560550555244,000503.40
1983-03-25553560547550432,000498.87
1983-03-245755755605631,153,000510.66
1983-03-235575725565671,990,000514.29
1983-03-22559559546553771,000501.59
1983-03-185405625405623,519,000509.75
1983-03-175145335145251,943,000476.19
1983-03-16508512503512218,000464.40
1983-03-15512519506509432,000461.68
1983-03-14507518501518331,000469.84
1983-03-1250750950550672,000458.96
1983-03-11500505497505429,000458.05
1983-03-10492505492502303,000455.33
1983-03-0948549448549280,000446.26
1983-03-0848548948548649,000440.82
1983-03-0749049048548598,000439.91
1983-03-0548549148549154,000445.35
1983-03-0449149148648672,000440.82
1983-03-03490494490490243,000444.44
1983-03-0248549448049465,000448.07
1983-03-0147248547248099,000435.37
1983-02-2846647046647041,000426.30
1983-02-2546146146046016,000417.23
1983-02-244604624604627,000419.05
1983-02-2346046046046058,000417.23
1983-02-2246046246046037,000417.23
1983-02-21460462460460107,000417.23
1983-02-18460462460460121,000417.23
1983-02-1746246346246311,000419.96
1983-02-1647047046046056,000417.23
1983-02-1546947046947022,000426.30
1983-02-1446046045846079,000417.23
1983-02-1246046245846047,000417.23
1983-02-10462465460460160,000417.23
1983-02-09468470462465115,000421.77
1983-02-08470471468468118,000424.49
1983-02-0747047046747069,000426.30
1983-02-0546647346647019,000426.30
1983-02-04467467466466154,000422.68
1983-02-03467471467468204,000424.49
1983-02-02468468467467241,000423.58
1983-02-0146947046747047,000426.30
1983-01-3146647046646762,000423.58
1983-01-29467468465467154,000423.58
1983-01-2847047046746743,000423.58
1983-01-2746747046746973,000425.40
1983-01-26468469466467109,000423.58
1983-01-2547147146646742,000423.58
1983-01-24475475472472107,000428.12
1983-01-22482482475475149,000430.84
1983-01-2148048548048255,000437.19
1983-01-2048048048048032,000435.37
1983-01-1948048148048055,000435.37
1983-01-1848348548048590,000439.91
1983-01-1748549048248255,000437.19
1983-01-14490490481483115,000438.10
1983-01-13490490485486232,000440.82
1983-01-1249049048648894,000442.63
1983-01-11500502490490156,000444.44
1983-01-10500500498498150,000451.70
1983-01-0848849948849699,000449.89
1983-01-07496498490491110,000445.35
1983-01-0649049948549593,000448.98
1983-01-0549749748549532,000448.98
1983-01-0450050049550036,000453.52

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