6201 (株)豊田自動織機の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,300	2,350	2,300	2,350	32,000	2,350
1990-12-27	2,300	2,390	2,290	2,300	40,000	2,300
1990-12-26	2,330	2,330	2,260	2,260	11,000	2,260
1990-12-25	2,370	2,370	2,290	2,350	14,000	2,350
1990-12-21	2,390	2,400	2,290	2,290	19,000	2,290
1990-12-20	2,400	2,400	2,340	2,400	41,000	2,400
1990-12-19	2,420	2,420	2,360	2,420	115,000	2,420
1990-12-18	2,420	2,430	2,390	2,420	70,000	2,420
1990-12-17	2,330	2,410	2,330	2,390	39,000	2,390
1990-12-14	2,180	2,330	2,180	2,330	125,000	2,330
1990-12-13	2,200	2,260	2,170	2,260	141,000	2,260
1990-12-12	2,270	2,270	2,120	2,120	40,000	2,120
1990-12-11	2,190	2,270	2,130	2,250	52,000	2,250
1990-12-10	2,200	2,200	2,130	2,190	15,000	2,190
1990-12-07	2,220	2,220	2,120	2,200	23,000	2,200
1990-12-06	2,200	2,200	2,190	2,190	22,000	2,190
1990-12-05	2,220	2,250	2,150	2,200	22,000	2,200
1990-12-04	2,240	2,300	2,220	2,300	23,000	2,300
1990-12-03	2,310	2,310	2,250	2,260	41,000	2,260
1990-11-30	2,250	2,270	2,210	2,260	35,000	2,260
1990-11-29	2,240	2,270	2,190	2,270	38,000	2,270
1990-11-28	2,290	2,290	2,240	2,290	35,000	2,290
1990-11-27	2,260	2,340	2,260	2,330	28,000	2,330
1990-11-26	2,390	2,400	2,380	2,380	101,000	2,380
1990-11-22	2,350	2,400	2,290	2,400	34,000	2,400
1990-11-21	2,310	2,400	2,310	2,370	22,000	2,370
1990-11-20	2,390	2,390	2,390	2,390	3,000	2,390
1990-11-19	2,400	2,400	2,390	2,400	10,000	2,400
1990-11-16	2,360	2,400	2,280	2,400	35,000	2,400
1990-11-15	2,390	2,400	2,380	2,400	39,000	2,400
1990-11-14	2,400	2,400	2,390	2,400	13,000	2,400
1990-11-13	2,440	2,440	2,410	2,410	22,000	2,410
1990-11-09	2,330	2,330	2,280	2,280	10,000	2,280
1990-11-08	2,380	2,410	2,380	2,410	25,000	2,410
1990-11-07	2,310	2,420	2,310	2,420	41,000	2,420
1990-11-06	2,420	2,450	2,390	2,430	95,000	2,430
1990-11-05	2,390	2,430	2,380	2,430	35,000	2,430
1990-11-02	2,430	2,430	2,320	2,400	48,000	2,400
1990-11-01	2,370	2,440	2,370	2,440	72,000	2,440
1990-10-31	2,460	2,460	2,420	2,450	22,000	2,450
1990-10-30	2,410	2,420	2,410	2,420	18,000	2,420
1990-10-29	2,410	2,500	2,400	2,430	52,000	2,430
1990-10-26	2,400	2,400	2,400	2,400	4,000	2,400
1990-10-25	2,400	2,520	2,390	2,480	31,000	2,480
1990-10-24	2,350	2,400	2,350	2,400	33,000	2,400
1990-10-23	2,380	2,390	2,370	2,390	16,000	2,390
1990-10-22	2,410	2,410	2,360	2,400	37,000	2,400
1990-10-19	2,430	2,430	2,360	2,400	37,000	2,400
1990-10-18	2,450	2,450	2,410	2,440	17,000	2,440
1990-10-17	2,480	2,480	2,430	2,460	32,000	2,460
1990-10-16	2,500	2,500	2,450	2,480	23,000	2,480
1990-10-15	2,450	2,460	2,450	2,460	60,000	2,460
1990-10-12	2,470	2,470	2,420	2,470	20,000	2,470
1990-10-11	2,520	2,520	2,480	2,510	11,000	2,510
1990-10-09	2,560	2,560	2,550	2,550	14,000	2,550
1990-10-08	2,470	2,560	2,470	2,520	20,000	2,520
1990-10-05	2,450	2,480	2,450	2,470	43,000	2,470
1990-10-03	2,440	2,500	2,400	2,500	71,000	2,500
1990-10-01	2,380	2,400	2,200	2,200	66,000	2,200
1990-09-28	2,460	2,460	2,340	2,430	109,000	2,430
1990-09-27	2,500	2,600	2,500	2,590	36,000	2,590
1990-09-26	2,560	2,590	2,500	2,500	51,000	2,500
1990-09-25	2,550	2,600	2,540	2,600	45,000	2,600
1990-09-21	2,560	2,600	2,500	2,600	69,000	2,600
1990-09-20	2,600	2,600	2,550	2,600	28,000	2,600
1990-09-19	2,620	2,620	2,590	2,600	58,000	2,600
1990-09-18	2,600	2,600	2,590	2,600	31,000	2,600
1990-09-17	2,620	2,650	2,620	2,640	56,000	2,640
1990-09-14	2,630	2,640	2,590	2,640	78,000	2,640
1990-09-13	2,640	2,650	2,600	2,640	51,000	2,640
1990-09-12	2,610	2,620	2,600	2,600	125,000	2,600
1990-09-11	2,650	2,670	2,600	2,600	63,000	2,600
1990-09-10	2,600	2,670	2,600	2,650	71,000	2,650
1990-09-07	2,600	2,640	2,550	2,600	50,000	2,600
1990-09-06	2,640	2,650	2,600	2,640	31,000	2,640
1990-09-05	2,610	2,700	2,580	2,650	136,000	2,650
1990-09-04	2,600	2,650	2,600	2,650	21,000	2,650
1990-09-03	2,700	2,710	2,650	2,650	129,000	2,650
1990-08-31	2,700	2,760	2,690	2,700	122,000	2,700
1990-08-30	2,650	2,650	2,600	2,640	48,000	2,640
1990-08-29	2,640	2,650	2,590	2,650	51,000	2,650
1990-08-28	2,650	2,660	2,620	2,640	72,000	2,640
1990-08-27	2,500	2,650	2,500	2,650	45,000	2,650
1990-08-24	2,500	2,600	2,500	2,580	112,000	2,580
1990-08-23	2,600	2,630	2,500	2,500	59,000	2,500
1990-08-22	2,700	2,700	2,630	2,630	52,000	2,630
1990-08-21	2,760	2,780	2,700	2,700	19,000	2,700
1990-08-20	2,750	2,790	2,750	2,750	20,000	2,750
1990-08-17	2,760	2,800	2,750	2,790	18,000	2,790
1990-08-16	2,700	2,800	2,700	2,800	23,000	2,800
1990-08-15	2,670	2,820	2,670	2,820	36,000	2,820
1990-08-14	2,630	2,690	2,600	2,630	34,000	2,630
1990-08-13	2,640	2,710	2,640	2,710	28,000	2,710
1990-08-10	2,680	2,800	2,680	2,800	43,000	2,800
1990-08-09	2,790	2,790	2,710	2,730	11,000	2,730
1990-08-08	2,740	2,790	2,740	2,790	14,000	2,790
1990-08-07	2,730	2,820	2,730	2,820	28,000	2,820
1990-08-06	2,780	2,780	2,750	2,750	42,000	2,750
1990-08-03	2,820	2,830	2,820	2,820	37,000	2,820
1990-08-02	2,810	2,820	2,780	2,820	53,000	2,820
1990-08-01	2,820	2,820	2,790	2,810	50,000	2,810
1990-07-31	2,820	2,820	2,750	2,790	23,000	2,790
1990-07-30	2,800	2,800	2,750	2,800	26,000	2,800
1990-07-27	2,750	2,820	2,700	2,820	53,000	2,820
1990-07-26	2,800	2,830	2,750	2,750	100,000	2,750
1990-07-25	2,800	2,800	2,780	2,800	60,000	2,800
1990-07-24	2,800	2,900	2,800	2,800	37,000	2,800
1990-07-23	2,850	2,850	2,770	2,820	35,000	2,820
1990-07-20	2,840	2,880	2,840	2,850	55,000	2,850
1990-07-19	2,900	2,900	2,880	2,880	49,000	2,880
1990-07-18	2,900	2,900	2,850	2,900	57,000	2,900
1990-07-17	2,890	2,900	2,890	2,900	37,000	2,900
1990-07-16	2,860	2,900	2,850	2,890	26,000	2,890
1990-07-13	2,900	2,900	2,850	2,860	34,000	2,860
1990-07-12	2,900	2,900	2,880	2,880	35,000	2,880
1990-07-11	2,890	2,900	2,870	2,900	43,000	2,900
1990-07-10	2,900	2,910	2,900	2,900	102,000	2,900
1990-07-09	2,940	2,940	2,910	2,910	18,000	2,910
1990-07-06	2,850	2,940	2,850	2,940	190,000	2,940
1990-07-05	2,900	2,930	2,900	2,900	83,000	2,900
1990-07-04	2,900	2,950	2,900	2,900	55,000	2,900
1990-07-03	2,910	2,930	2,900	2,900	95,000	2,900
1990-07-02	2,970	2,970	2,900	2,940	86,000	2,940
1990-06-29	2,930	2,970	2,900	2,970	45,000	2,970
1990-06-28	2,940	2,940	2,900	2,900	15,000	2,900
1990-06-27	2,900	2,950	2,900	2,950	196,000	2,950
1990-06-26	2,920	2,920	2,900	2,900	70,000	2,900
1990-06-25	2,900	2,920	2,900	2,920	51,000	2,920
1990-06-22	2,940	2,980	2,930	2,930	135,000	2,930
1990-06-21	2,980	3,050	2,940	3,020	90,000	3,020
1990-06-20	3,070	3,070	2,940	2,940	48,000	2,940
1990-06-19	3,050	3,070	3,000	3,070	71,000	3,070
1990-06-18	3,080	3,080	3,060	3,060	35,000	3,060
1990-06-15	3,100	3,100	3,070	3,080	105,000	3,080
1990-06-14	3,090	3,100	3,080	3,100	27,000	3,100
1990-06-13	3,060	3,100	3,060	3,080	85,000	3,080
1990-06-12	3,080	3,110	3,080	3,080	66,000	3,080
1990-06-11	3,080	3,100	3,080	3,100	36,000	3,100
1990-06-08	3,190	3,190	3,100	3,100	69,000	3,100
1990-06-07	3,090	3,190	3,080	3,190	243,000	3,190
1990-06-06	3,080	3,090	3,080	3,090	82,000	3,090
1990-06-05	3,090	3,100	3,080	3,100	87,000	3,100
1990-06-04	3,090	3,100	3,070	3,070	87,000	3,070
1990-06-01	3,000	3,090	3,000	3,090	161,000	3,090
1990-05-31	3,090	3,090	3,050	3,050	22,000	3,050
1990-05-30	3,040	3,090	3,020	3,090	39,000	3,090
1990-05-29	3,050	3,080	3,000	3,080	59,000	3,080
1990-05-28	3,100	3,100	3,040	3,100	28,000	3,100
1990-05-25	3,050	3,100	3,040	3,100	44,000	3,100
1990-05-24	3,100	3,100	3,090	3,090	66,000	3,090
1990-05-23	3,110	3,110	3,090	3,100	132,000	3,100
1990-05-22	3,100	3,150	3,100	3,100	53,000	3,100
1990-05-21	3,100	3,140	3,100	3,110	31,000	3,110
1990-05-18	3,190	3,190	3,100	3,100	73,000	3,100
1990-05-17	3,150	3,190	3,150	3,150	106,000	3,150
1990-05-16	3,050	3,200	3,030	3,200	141,000	3,200
1990-05-15	2,930	3,080	2,900	3,080	82,000	3,080
1990-05-14	2,880	2,950	2,870	2,900	45,000	2,900
1990-05-11	2,820	2,860	2,800	2,860	67,000	2,860
1990-05-10	2,860	2,860	2,710	2,840	126,000	2,840
1990-05-09	2,790	2,850	2,790	2,850	88,000	2,850
1990-05-08	2,710	2,800	2,710	2,790	67,000	2,790
1990-05-07	2,750	2,750	2,700	2,710	119,000	2,710
1990-05-02	2,700	2,740	2,680	2,700	60,000	2,700
1990-05-01	2,650	2,660	2,650	2,660	6,000	2,660
1990-04-27	2,630	2,700	2,600	2,700	100,000	2,700
1990-04-26	2,600	2,650	2,590	2,590	216,000	2,590
1990-04-25	2,600	2,640	2,600	2,640	50,000	2,640
1990-04-24	2,600	2,640	2,600	2,640	98,000	2,640
1990-04-23	2,610	2,670	2,610	2,640	79,000	2,640
1990-04-20	2,600	2,650	2,600	2,650	24,000	2,650
1990-04-19	2,500	2,680	2,500	2,640	43,000	2,640
1990-04-18	2,500	2,550	2,500	2,500	52,000	2,500
1990-04-17	2,430	2,500	2,430	2,500	48,000	2,500
1990-04-16	2,500	2,500	2,460	2,470	36,000	2,470
1990-04-13	2,560	2,600	2,560	2,600	25,000	2,600
1990-04-12	2,560	2,680	2,560	2,600	39,000	2,600
1990-04-11	2,600	2,600	2,500	2,600	64,000	2,600
1990-04-10	2,530	2,650	2,530	2,650	12,000	2,650
1990-04-09	2,480	2,570	2,470	2,530	73,000	2,530
1990-04-06	2,500	2,500	2,450	2,480	97,000	2,480
1990-04-05	2,420	2,500	2,290	2,500	311,000	2,500
1990-04-04	2,460	2,520	2,460	2,460	205,000	2,460
1990-04-03	2,450	2,520	2,430	2,500	332,000	2,500
1990-04-02	2,490	2,550	2,450	2,450	64,000	2,450
1990-03-30	2,690	2,690	2,590	2,690	62,000	2,690
1990-03-29	2,700	2,720	2,680	2,720	18,000	2,720
1990-03-28	2,700	2,780	2,700	2,760	52,000	2,760
1990-03-27	2,620	2,770	2,620	2,770	53,000	2,770
1990-03-26	2,650	2,650	2,610	2,620	60,000	2,620
1990-03-23	2,680	2,710	2,590	2,650	111,000	2,650
1990-03-22	2,800	2,800	2,720	2,720	126,000	2,720
1990-03-20	3,000	3,000	2,900	2,920	140,000	2,920
1990-03-19	3,050	3,060	2,960	3,020	240,000	3,020
1990-03-16	3,050	3,080	3,050	3,070	128,000	3,070
1990-03-15	3,050	3,110	3,050	3,100	425,000	3,100
1990-03-14	3,080	3,150	3,070	3,070	121,000	3,070
1990-03-13	3,100	3,100	3,060	3,090	187,000	3,090
1990-03-12	3,200	3,200	3,080	3,130	127,000	3,130
1990-03-09	3,100	3,170	3,100	3,170	82,000	3,170
1990-03-08	3,200	3,200	3,150	3,200	90,000	3,200
1990-03-07	3,150	3,160	3,080	3,150	125,000	3,150
1990-03-06	3,280	3,280	3,080	3,080	73,000	3,080
1990-03-05	3,180	3,260	3,180	3,240	88,000	3,240
1990-03-02	3,100	3,180	3,100	3,150	159,000	3,150
1990-03-01	3,200	3,200	3,180	3,180	122,000	3,180
1990-02-28	3,110	3,210	3,110	3,200	75,000	3,200
1990-02-27	3,190	3,210	3,080	3,210	188,000	3,210
1990-02-26	3,150	3,190	3,080	3,160	130,000	3,160
1990-02-23	3,250	3,250	3,200	3,210	68,000	3,210
1990-02-22	3,240	3,260	3,140	3,250	158,000	3,250
1990-02-21	3,330	3,330	3,230	3,260	72,000	3,260
1990-02-20	3,370	3,370	3,340	3,350	27,000	3,350
1990-02-19	3,380	3,390	3,370	3,370	63,000	3,370
1990-02-16	3,360	3,440	3,360	3,370	891,000	3,370
1990-02-15	3,360	3,360	3,310	3,310	257,000	3,310
1990-02-14	3,300	3,330	3,280	3,310	275,000	3,310
1990-02-13	3,250	3,280	3,230	3,270	153,000	3,270
1990-02-09	3,300	3,310	3,220	3,230	145,000	3,230
1990-02-08	3,260	3,400	3,260	3,300	602,000	3,300
1990-02-07	3,260	3,260	3,220	3,260	228,000	3,260
1990-02-06	3,220	3,240	3,210	3,220	243,000	3,220
1990-02-05	3,210	3,240	3,210	3,220	211,000	3,220
1990-02-02	3,180	3,250	3,180	3,210	142,000	3,210
1990-02-01	3,170	3,190	3,170	3,190	252,000	3,190
1990-01-31	3,180	3,190	3,170	3,170	85,000	3,170
1990-01-30	3,180	3,190	3,150	3,160	43,000	3,160
1990-01-29	3,180	3,200	3,170	3,180	84,000	3,180
1990-01-26	3,150	3,180	3,150	3,180	166,000	3,180
1990-01-25	3,160	3,170	3,150	3,150	65,000	3,150
1990-01-24	3,160	3,180	3,150	3,160	146,000	3,160
1990-01-23	3,150	3,180	3,150	3,180	100,000	3,180
1990-01-22	3,200	3,200	3,150	3,190	66,000	3,190
1990-01-19	3,150	3,170	3,150	3,150	189,000	3,150
1990-01-18	3,180	3,190	3,150	3,170	107,000	3,170
1990-01-17	3,160	3,170	3,150	3,160	133,000	3,160
1990-01-16	3,190	3,200	3,150	3,150	135,000	3,150
1990-01-12	3,210	3,250	3,190	3,200	217,000	3,200
1990-01-11	3,150	3,210	3,150	3,210	246,000	3,210
1990-01-10	3,160	3,190	3,150	3,170	78,000	3,170
1990-01-09	3,200	3,200	3,150	3,160	99,000	3,160
1990-01-08	3,200	3,200	3,170	3,200	52,000	3,200
1990-01-05	3,150	3,200	3,150	3,170	117,000	3,170
1990-01-04	3,200	3,220	3,150	3,150	87,000	3,150

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

6201 (株)豊田自動織機 の時系列データ [1990年度]

6201 (株)豊田自動織機の時系列データ [1990年度]