6201 (株)豊田自動織機 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2867067066867035,000638.10
1984-12-2767067067067063,000638.10
1984-12-26667674667670126,000638.10
1984-12-25680680660663108,000631.43
1984-12-2468769067567571,000642.86
1984-12-2269069068668685,000653.33
1984-12-2169069068668679,000653.33
1984-12-2069669669069361,000660
1984-12-19682694682690265,000657.14
1984-12-1868368368068074,000647.62
1984-12-17682684675684151,000651.43
1984-12-1567067566967296,000640
1984-12-1466466566166544,000633.33
1984-12-13660665659665115,000633.33
1984-12-1265965965565975,000627.62
1984-12-1166066065165445,000622.86
1984-12-10659667659660117,000628.57
1984-12-07665665658658646,000626.67
1984-12-06665670665669121,000637.14
1984-12-05663670663667316,000635.24
1984-12-04664664660661374,000629.52
1984-12-03663665663665120,000633.33
1984-12-0166366566366367,000631.43
1984-11-30665668660662149,000630.48
1984-11-29675675660661123,000629.52
1984-11-28655665655665250,000633.33
1984-11-27650655648653267,000621.91
1984-11-26659659645650330,000619.05
1984-11-2465965965865961,000627.62
1984-11-22669670656660358,000628.57
1984-11-21670670660670228,000638.10
1984-11-2067668067167141,000639.05
1984-11-1967368067368041,000647.62
1984-11-1767167267067029,000638.10
1984-11-16670680670674169,000641.91
1984-11-1568068067567567,000642.86
1984-11-1468068067568046,000647.62
1984-11-1367067967067987,000646.67
1984-11-1268068067368037,000647.62
1984-11-0968068067168071,000647.62
1984-11-0868169168168542,000652.38
1984-11-0769169268569175,000658.10
1984-11-0670270269869858,000664.76
1984-11-0570671070570534,000671.43
1984-11-02702706701706163,000672.38
1984-11-01710710700700192,000666.67
1984-10-31701715701713140,000679.05
1984-10-3070070270070071,000666.67
1984-10-2969170069070085,000666.67
1984-10-2770070170070147,000667.62
1984-10-2670270270070173,000667.62
1984-10-2570070270070276,000668.57
1984-10-24703715700700207,000666.67
1984-10-23711711701706118,000672.38
1984-10-2269170968570961,000675.24
1984-10-2069769768668626,000653.33
1984-10-19683700683694134,000660.95
1984-10-1868368368168160,000648.57
1984-10-17695705681681208,000648.57
1984-10-16746747700715486,000680.95
1984-10-156707506697391,167,000703.81
1984-10-1266767066766769,000635.24
1984-10-1166767066767096,000638.10
1984-10-0967067566967092,000638.10
1984-10-08670671669670116,000638.10
1984-10-06671672669670186,000638.10
1984-10-05676680669670343,000638.10
1984-10-04669677668675139,000642.86
1984-10-03679685675679209,000646.67
1984-10-02693693681685244,000652.38
1984-10-01695699691695150,000661.91
1984-09-2969269469269394,000660
1984-09-2870070069569995,000665.71
1984-09-27700710700700120,000666.67
1984-09-26700720696720204,000685.71
1984-09-25691699690696105,000662.86
1984-09-2269170069170041,000666.67
1984-09-2169570069369979,000665.71
1984-09-20705705690692168,000659.05
1984-09-1971071070170260,000668.57
1984-09-18718720710710156,000676.19
1984-09-17718720717717224,000682.86
1984-09-14719730715715483,000680.95
1984-09-13717718715718128,000683.81
1984-09-12718718715718246,000683.81
1984-09-1171972871672854,000693.33
1984-09-10715730715720120,000685.71
1984-09-07715724710720119,000685.71
1984-09-0672272271772059,000685.71
1984-09-05729729716727121,000692.38
1984-09-04732733725729231,000694.29
1984-09-03737740735736183,000700.95
1984-09-0172874072873881,000702.86
1984-08-31740749732738344,000702.86
1984-08-307647707417501,301,000714.29
1984-08-297307597297541,379,000718.10
1984-08-28717720715720130,000685.71
1984-08-2771071871071256,000678.10
1984-08-25712724710720124,000685.71
1984-08-24725727715721160,000686.67
1984-08-23728728724725217,000690.48
1984-08-22719735718722336,000687.62
1984-08-2171771771071078,000676.19
1984-08-2071972071171888,000683.81
1984-08-1871271571071486,000680
1984-08-17711718706710326,000676.19
1984-08-16700715696710451,000676.19
1984-08-1570470468870097,000666.67
1984-08-1471371370370389,000669.52
1984-08-13710714703705278,000671.43
1984-08-10695710695700613,000666.67
1984-08-09674690671685212,000652.38
1984-08-08670675670673113,000640.95
1984-08-07690690669670243,000638.10
1984-08-06685695675685403,000652.38
1984-08-04683684673684281,000651.43
1984-08-03658667650663232,000631.43
1984-08-0262564862564876,000617.14
1984-08-0163063062062167,000591.43
1984-07-3163163162562836,000598.10
1984-07-3064664663063027,000600
1984-07-2863064963063630,000605.71
1984-07-2763763762862853,000598.10
1984-07-26631640625627119,000597.14
1984-07-2562062162062127,000591.43
1984-07-2461562061562058,000590.48
1984-07-2362063062063075,000600
1984-07-2162363062162121,000591.43
1984-07-20630630620622165,000592.38
1984-07-19642653638638115,000607.62
1984-07-18640650640641205,000610.48
1984-07-1764064063264087,000609.52
1984-07-1664564563063130,000600.95
1984-07-13640640635635136,000604.76
1984-07-1264064264064027,000609.52
1984-07-11640640640640190,000609.52
1984-07-1064364363863850,000607.62
1984-07-0964064564064163,000610.48
1984-07-076416416406409,000609.52
1984-07-06638644638640182,000609.52
1984-07-05642645638638282,000607.62
1984-07-04642650640645104,000614.29
1984-07-03652660651652108,000620.95
1984-07-0264566064565266,000620.95
1984-06-3064964963964822,000617.14
1984-06-29650650640643152,000612.38
1984-06-28648650640640291,000609.52
1984-06-27633650630650401,000619.05
1984-06-26620643620643324,000612.38
1984-06-25626632621621580,000591.43
1984-06-23630635625625252,000595.24
1984-06-2263163563163559,000604.76
1984-06-2164064063263383,000602.86
1984-06-2063164063163573,000604.76
1984-06-19645645632639196,000608.57
1984-06-1862563062562598,000595.24
1984-06-16630636621621171,000591.43
1984-06-1564564563563579,000604.76
1984-06-1466066065765715,000625.71
1984-06-1366566565665641,000624.76
1984-06-1267067066166535,000633.33
1984-06-1167067066567049,000638.10
1984-06-08670670666666107,000634.29
1984-06-0767967967067127,000639.05
1984-06-0666067066067092,000638.10
1984-06-05661680661680171,000647.62
1984-06-0467067065665647,000624.76
1984-06-0265065065065079,000619.05
1984-06-01648650640640175,000609.52
1984-05-31664664650650106,000619.05
1984-05-3066466465765845,000626.67
1984-05-29651657650657110,000625.71
1984-05-2865665865565859,000626.67
1984-05-2665065665065543,000623.81
1984-05-2566067066066046,000628.57
1984-05-24654670650670142,000638.10
1984-05-23651660638644132,000613.33
1984-05-22671671649650159,000619.05
1984-05-2169569567568052,000647.62
1984-05-19686700685685117,000652.38
1984-05-18685696680680201,000647.62
1984-05-17715715695695196,000661.91
1984-05-1672272271472273,000687.62
1984-05-15710725705712225,000678.10
1984-05-1473073071171156,000677.14
1984-05-11733733727727113,000692.38
1984-05-1073474073373587,000700
1984-05-09762765756764351,000727.62
1984-05-08763770762765104,000728.57
1984-05-07774774765770112,000733.33
1984-05-04763780763775369,000738.10
1984-05-02740759740755128,000719.05
1984-05-0173974073573861,000702.86
1984-04-2874174173673857,000702.86
1984-04-2773573872873887,000702.86
1984-04-26733735722725207,000690.48
1984-04-25740740731731327,000696.19
1984-04-2473274573274253,000706.67
1984-04-2374875374575269,000716.19
1984-04-2175175574874866,000712.38
1984-04-20750755747750164,000714.29
1984-04-19758759750750197,000714.29
1984-04-18770770758758151,000721.91
1984-04-17771775756760192,000723.81
1984-04-16770780768776680,000739.05
1984-04-13764775764770593,000733.33
1984-04-12760770759769208,000732.38
1984-04-11762768756759236,000722.86
1984-04-10760774760760345,000723.81
1984-04-09768777768768268,000731.43
1984-04-07768775768768267,000731.43
1984-04-06786789766778562,000740.95
1984-04-05800800785786612,000748.57
1984-04-047748007707951,340,000757.14
1984-04-03799799770776982,000739.05
1984-04-027978097938043,249,000765.71
1984-03-317787947667871,419,000749.52
1984-03-30753774745768701,000731.43
1984-03-29739765735753961,000717.14
1984-03-28697730695729804,000694.29
1984-03-27705715698698512,000664.76
1984-03-26710720705715252,000680.95
1984-03-24705715700715117,000680.95
1984-03-23705710702706159,000672.38
1984-03-22710713700702224,000668.57
1984-03-21710720705711177,000677.14
1984-03-19725725712715148,000680.95
1984-03-17733733720720253,000685.71
1984-03-16725740720735484,000700
1984-03-15700735700724438,000689.52
1984-03-14700710695695441,000661.91
1984-03-1370070068868877,000655.24
1984-03-12693705685699336,000665.71
1984-03-09700700688688313,000655.24
1984-03-08705705701705188,000671.43
1984-03-07705705703705143,000671.43
1984-03-06710710702705408,000671.43
1984-03-05710710701710161,000676.19
1984-03-0370471070471061,000676.19
1984-03-02690694687694136,000660.95
1984-03-01700705690692168,000659.05
1984-02-29719719709709132,000675.24
1984-02-2872073071772085,000685.71
1984-02-27730730715725267,000690.48
1984-02-2571172071072094,000685.71
1984-02-2468670868670592,000671.43
1984-02-2370970969570554,000671.43
1984-02-22701710699700159,000666.67
1984-02-21695700695700191,000666.67
1984-02-20701701690696101,000662.86
1984-02-18699710699710117,000676.19
1984-02-1768970568968957,000656.19
1984-02-1669069068568972,000656.19
1984-02-15683700682690120,000657.14
1984-02-1468668668168348,000650.48
1984-02-1368069168069145,000658.10
1984-02-10689689672681266,000648.57
1984-02-09708708690691245,000658.10
1984-02-08710710705709134,000675.24
1984-02-07710712705712120,000678.10
1984-02-06711716711713146,000679.05
1984-02-04720729710710199,000676.19
1984-02-03735735720730262,000695.24
1984-02-02745745738740319,000704.76
1984-02-01741748740740200,000704.76
1984-01-31745750740750153,000714.29
1984-01-30738750738750129,000714.29
1984-01-28738748733738202,000702.86
1984-01-27743750742748117,000712.38
1984-01-26750751741750110,000714.29
1984-01-25733750732750174,000714.29
1984-01-24730742730735213,000700
1984-01-23740748735735136,000700
1984-01-2174775074575043,000714.29
1984-01-20745750745750139,000714.29
1984-01-19750751741741161,000705.71
1984-01-18760760750753360,000717.14
1984-01-17765770762762149,000725.71
1984-01-13772772760762256,000725.71
1984-01-12770780770772214,000735.24
1984-01-11782782770770194,000733.33
1984-01-10782782765779235,000741.91
1984-01-09800800780783196,000745.71
1984-01-07800800791799162,000760.95
1984-01-068108197908001,499,000761.91
1984-01-05790810790810887,000771.43
1984-01-04810810791800246,000761.91

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