6201 (株)豊田自動織機 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28768780765779301,000741.91
1985-12-27776784770778144,000740.95
1985-12-26787790775776638,000739.05
1985-12-25763788760784264,000746.67
1985-12-24769770761770151,000733.33
1985-12-23790790770777170,000740
1985-12-21791791776785186,000747.62
1985-12-20800800777795933,000757.14
1985-12-198088107937961,627,000758.10
1985-12-187968087907993,617,000760.95
1985-12-177827957787881,645,000750.48
1985-12-16786788772783704,000745.71
1985-12-137657867637761,373,000739.05
1985-12-12769770753765361,000728.57
1985-12-11775775765766425,000729.52
1985-12-10773774762770713,000733.33
1985-12-09754775753767957,000730.48
1985-12-07763763750750475,000714.29
1985-12-067617727597602,036,000723.81
1985-12-057337557337511,416,000715.24
1985-12-04734735725728421,000693.33
1985-12-03710734710734242,000699.05
1985-12-0271572371572079,000685.71
1985-11-3070972470372443,000689.52
1985-11-29710710700709208,000675.24
1985-11-2871372470670975,000675.24
1985-11-2771171670670686,000672.38
1985-11-2672973072572582,000690.48
1985-11-25736738720734212,000699.05
1985-11-22720740712731297,000696.19
1985-11-21720724710720103,000685.71
1985-11-20712725710720132,000685.71
1985-11-19725725702702123,000668.57
1985-11-18719729715720194,000685.71
1985-11-1671072071072090,000685.71
1985-11-1571071570071464,000680
1985-11-1470670669869835,000664.76
1985-11-1370871270771277,000678.10
1985-11-1271571870771388,000679.05
1985-11-1172572571571535,000680.95
1985-11-08719719711719229,000684.76
1985-11-0770570570070559,000671.43
1985-11-06708708697705109,000671.43
1985-11-0571471470570573,000671.43
1985-11-0271071570870835,000674.29
1985-11-01735735700715274,000680.95
1985-10-31738745728734863,000699.05
1985-10-307097377087351,080,000700
1985-10-29718719708708289,000674.29
1985-10-28696718696708146,000674.29
1985-10-26700700691700136,000666.67
1985-10-25691705691702526,000668.57
1985-10-24688690680686365,000653.33
1985-10-2368769168768870,000655.24
1985-10-2268769168769092,000657.14
1985-10-2168668768668715,000654.29
1985-10-1969569968568581,000652.38
1985-10-18698699683692212,000659.05
1985-10-17692700692699268,000665.71
1985-10-16687690680690154,000657.14
1985-10-15685688685687138,000654.29
1985-10-1468669768669058,000657.14
1985-10-11680690676685183,000652.38
1985-10-0967668067668066,000647.62
1985-10-0868168667367846,000645.71
1985-10-0767568067168020,000647.62
1985-10-0568968967868518,000652.38
1985-10-04665675665675132,000642.86
1985-10-03668668665668116,000636.19
1985-10-0267067066567088,000638.10
1985-10-01670675660670126,000638.10
1985-09-3067067567067048,000638.10
1985-09-2867067567067024,000638.10
1985-09-27681681670670114,000638.10
1985-09-2669269268668960,000656.19
1985-09-25695700690700236,000666.67
1985-09-2468769768769049,000657.14
1985-09-2168369268368465,000651.43
1985-09-2070070068069269,000659.05
1985-09-19682705680700253,000666.67
1985-09-18679690679680255,000647.62
1985-09-1767668067068075,000647.62
1985-09-1367567567067089,000638.10
1985-09-1267968067068033,000647.62
1985-09-1168068067067971,000646.67
1985-09-1067067266867030,000638.10
1985-09-0966168066168020,000647.62
1985-09-07660664658659109,000627.62
1985-09-0666666765865883,000626.67
1985-09-0566767566666633,000634.29
1985-09-0467267266766725,000635.24
1985-09-0367567567567544,000642.86
1985-09-0267167566667556,000642.86
1985-08-3166366966366659,000634.29
1985-08-3066567966567050,000638.10
1985-08-2968068067567518,000642.86
1985-08-28665668662662159,000630.48
1985-08-27668668661665129,000633.33
1985-08-2667167967067048,000638.10
1985-08-2468068067067026,000638.10
1985-08-2368068567167162,000639.05
1985-08-2267168567168430,000651.43
1985-08-2168869067568020,000647.62
1985-08-2069369368568545,000652.38
1985-08-1968169068168513,000652.38
1985-08-1768169168169140,000658.10
1985-08-16680705680700113,000666.67
1985-08-15665679663679110,000646.67
1985-08-1466566566066588,000633.33
1985-08-1366767066566538,000633.33
1985-08-1267067066566719,000635.24
1985-08-0967567566066641,000634.29
1985-08-08660680660665173,000633.33
1985-08-07670671658660291,000628.57
1985-08-0666666765866687,000634.29
1985-08-0568468466566570,000633.33
1985-08-0368069167067011,000638.10
1985-08-02661672661670105,000638.10
1985-08-0166867166066090,000628.57
1985-07-31665665656658101,000626.67
1985-07-30671671650661257,000629.52
1985-07-29676685661665460,000633.33
1985-07-2768569068568628,000653.33
1985-07-2668568567068064,000647.62
1985-07-25700700681685266,000652.38
1985-07-24703707690700122,000666.67
1985-07-2371071069770065,000666.67
1985-07-2269870269870080,000666.67
1985-07-2071571570870855,000674.29
1985-07-1971471571071193,000677.14
1985-07-1872572571672559,000690.48
1985-07-17715725706725387,000690.48
1985-07-16716717710710162,000676.19
1985-07-1571371570171588,000680.95
1985-07-12730738715738152,000702.86
1985-07-11745747709713331,000679.05
1985-07-10760764735741605,000705.71
1985-07-09760767752752332,000716.19
1985-07-08771773766769644,000732.38
1985-07-06773775769770417,000733.33
1985-07-057747787677751,602,000738.10
1985-07-047807837557651,711,000728.57
1985-07-037507797467772,494,000740
1985-07-027407607387501,176,000714.29
1985-07-01734741730730300,000695.24
1985-06-2974174172572586,000690.48
1985-06-28720742720731502,000696.19
1985-06-27744748717717442,000682.86
1985-06-267457627407452,399,000709.52
1985-06-25748749731740624,000704.76
1985-06-24755755739739765,000703.81
1985-06-22740754735750888,000714.29
1985-06-217427427257301,026,000695.24
1985-06-207577607357434,176,000707.62
1985-06-197127487127484,411,000712.38
1985-06-186857106807071,036,000673.33
1985-06-17680684675681199,000648.57
1985-06-15685685670670125,000638.10
1985-06-14660684660677319,000644.76
1985-06-13653667653667136,000635.24
1985-06-12653660650653126,000621.91
1985-06-1165066065065380,000621.91
1985-06-1064566064566072,000628.57
1985-06-0764965564865354,000621.91
1985-06-06656656643643165,000612.38
1985-06-0564565564565540,000623.81
1985-06-0465565564064355,000612.38
1985-06-03660660645645116,000614.29
1985-06-0165665665165678,000624.76
1985-05-31660660655660143,000628.57
1985-05-30664664658661102,000629.52
1985-05-29658665658665193,000633.33
1985-05-28658665655658320,000626.67
1985-05-2766266365865873,000626.67
1985-05-2565866065866041,000628.57
1985-05-24660666655657153,000625.71
1985-05-2366166165665782,000625.71
1985-05-2267567565666068,000628.57
1985-05-2165067465067457,000641.91
1985-05-2065265264964983,000618.10
1985-05-18652655649649196,000618.10
1985-05-17652658650650104,000619.05
1985-05-1666066065166048,000628.57
1985-05-15666667662662245,000630.48
1985-05-1466666866666651,000634.29
1985-05-1367167166566514,000633.33
1985-05-1067067066266543,000633.33
1985-05-09660665660660137,000628.57
1985-05-0868068067167173,000639.05
1985-05-07676680675676111,000643.81
1985-05-0468068067567561,000642.86
1985-05-0268068067067977,000646.67
1985-05-01660670660670102,000638.10
1985-04-3066866966066136,000629.52
1985-04-2767067066567016,000638.10
1985-04-2667868066066080,000628.57
1985-04-2565966865666848,000636.19
1985-04-2465566065066071,000628.57
1985-04-2365065064664628,000615.24
1985-04-2266066065065033,000619.05
1985-04-2064166064164597,000614.29
1985-04-19641643640640162,000609.52
1985-04-1865065064564657,000615.24
1985-04-1764565164065181,000620
1985-04-16655660642642121,000611.43
1985-04-15674674660660136,000628.57
1985-04-1268068067267260,000640
1985-04-1168568567867949,000646.67
1985-04-1069169468068194,000648.57
1985-04-0970070069169596,000661.91
1985-04-0870470569070092,000666.67
1985-04-06697697685689138,000656.19
1985-04-05706714697697591,000663.81
1985-04-046977156927061,610,000672.38
1985-04-03685695685692458,000659.05
1985-04-02694694675675131,000642.86
1985-04-01675700675694334,000660.95
1985-03-3067468267268136,000648.57
1985-03-2967367566767342,000640.95
1985-03-28686686670675218,000642.86
1985-03-2767767767267693,000643.81
1985-03-2668969267167281,000640
1985-03-25694694688692123,000659.05
1985-03-23687696687694184,000660.95
1985-03-22688688682687111,000654.29
1985-03-20680686670671511,000639.05
1985-03-1967267567067038,000638.10
1985-03-18668672663672167,000640
1985-03-1666967066666680,000634.29
1985-03-15672675668670221,000638.10
1985-03-1466666666566675,000634.29
1985-03-13674675660661155,000629.52
1985-03-12674675672672227,000640
1985-03-1167267267167155,000639.05
1985-03-08672673667667101,000635.24
1985-03-07675680675676130,000643.81
1985-03-06675678669669255,000637.14
1985-03-0567467767467479,000641.91
1985-03-0466168066168076,000647.62
1985-03-0265666065566083,000628.57
1985-03-01660660655656101,000624.76
1985-02-28664664650650294,000619.05
1985-02-2766666766566739,000635.24
1985-02-26672672664666169,000634.29
1985-02-2566667066166457,000632.38
1985-02-2367267266966932,000637.14
1985-02-22680681672675104,000642.86
1985-02-21680694675675166,000642.86
1985-02-20668677668670105,000638.10
1985-02-19661666660666121,000634.29
1985-02-1865266165266192,000629.52
1985-02-1666266265266085,000628.57
1985-02-15650665650657114,000625.71
1985-02-1464865064564560,000614.29
1985-02-1364365064364652,000615.24
1985-02-1264764964064243,000611.43
1985-02-0863664963664971,000618.10
1985-02-0763263963263961,000608.57
1985-02-06637640632638343,000607.62
1985-02-05640640638640290,000609.52
1985-02-04652655641641343,000610.48
1985-02-0265165165165151,000620
1985-02-0165566065265562,000623.81
1985-01-31655664653655114,000623.81
1985-01-30660664652652146,000620.95
1985-01-29650658647650242,000619.05
1985-01-28654658650658111,000626.67
1985-01-2665465765365747,000625.71
1985-01-25657658653653335,000621.91
1985-01-2466166565965967,000627.62
1985-01-23673673656656140,000624.76
1985-01-22663666660663189,000631.43
1985-01-2166466465765780,000625.71
1985-01-1965965965565565,000623.81
1985-01-18661664650650305,000619.05
1985-01-17665665660665143,000633.33
1985-01-16660670660660144,000628.57
1985-01-1466766765565585,000623.81
1985-01-1166567366566797,000635.24
1985-01-1067567566266270,000630.48
1985-01-09652665652665156,000633.33
1985-01-08648650648650383,000619.05
1985-01-07660660646647372,000616.19
1985-01-0565166065166065,000628.57
1985-01-0466566565066086,000628.57

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