6201 (株)豊田自動織機の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-26	2,200	2,200	2,190	2,200	18,000	2,200
1991-12-25	2,160	2,160	2,110	2,160	19,000	2,160
1991-12-24	2,230	2,230	2,150	2,180	21,000	2,180
1991-12-20	2,190	2,190	2,150	2,190	29,000	2,190
1991-12-19	2,160	2,180	2,150	2,150	210,000	2,150
1991-12-18	2,120	2,240	2,120	2,240	82,000	2,240
1991-12-17	2,160	2,180	2,100	2,180	26,000	2,180
1991-12-16	2,220	2,250	2,150	2,160	1,519,000	2,160
1991-12-13	2,210	2,240	2,210	2,220	97,000	2,220
1991-12-12	2,160	2,200	2,130	2,130	7,000	2,130
1991-12-11	2,130	2,230	2,100	2,230	71,000	2,230
1991-12-10	2,190	2,210	2,130	2,200	35,000	2,200
1991-12-09	2,140	2,200	2,140	2,200	24,000	2,200
1991-12-06	2,140	2,180	2,100	2,170	25,000	2,170
1991-12-05	2,210	2,210	2,070	2,190	49,000	2,190
1991-12-04	2,230	2,240	2,130	2,170	79,000	2,170
1991-12-03	2,190	2,290	2,150	2,260	103,000	2,260
1991-12-02	2,220	2,220	2,100	2,200	72,000	2,200
1991-11-29	2,180	2,240	2,180	2,240	52,000	2,240
1991-11-28	2,150	2,180	2,150	2,180	31,000	2,180
1991-11-27	2,150	2,150	2,120	2,150	35,000	2,150
1991-11-26	2,130	2,150	2,120	2,150	21,000	2,150
1991-11-25	2,100	2,140	2,100	2,140	14,000	2,140
1991-11-22	2,100	2,150	2,090	2,150	70,000	2,150
1991-11-21	2,170	2,170	2,100	2,100	38,000	2,100
1991-11-20	2,150	2,170	2,120	2,170	82,000	2,170
1991-11-19	2,150	2,190	2,140	2,180	24,000	2,180
1991-11-18	2,240	2,240	2,140	2,140	29,000	2,140
1991-11-15	2,260	2,260	2,220	2,260	63,000	2,260
1991-11-14	2,260	2,270	2,230	2,270	16,000	2,270
1991-11-13	2,270	2,270	2,230	2,270	14,000	2,270
1991-11-12	2,250	2,280	2,250	2,280	9,000	2,280
1991-11-11	2,210	2,250	2,210	2,250	13,000	2,250
1991-11-08	2,280	2,280	2,210	2,250	54,000	2,250
1991-11-07	2,240	2,290	2,210	2,280	49,000	2,280
1991-11-06	2,300	2,300	2,200	2,200	63,000	2,200
1991-11-05	2,330	2,330	2,290	2,300	57,000	2,300
1991-11-01	2,230	2,330	2,230	2,330	27,000	2,330
1991-10-31	2,260	2,290	2,210	2,210	10,000	2,210
1991-10-30	2,300	2,300	2,200	2,220	18,000	2,220
1991-10-29	2,290	2,290	2,280	2,280	11,000	2,280
1991-10-28	2,300	2,330	2,290	2,290	13,000	2,290
1991-10-25	2,300	2,300	2,290	2,300	83,000	2,300
1991-10-24	2,320	2,330	2,260	2,330	23,000	2,330
1991-10-23	2,300	2,350	2,260	2,350	21,000	2,350
1991-10-22	2,330	2,330	2,250	2,300	26,000	2,300
1991-10-21	2,300	2,300	2,300	2,300	12,000	2,300
1991-10-18	2,260	2,300	2,260	2,300	42,000	2,300
1991-10-17	2,240	2,290	2,240	2,290	26,000	2,290
1991-10-16	2,240	2,250	2,220	2,220	10,000	2,220
1991-10-15	2,280	2,280	2,200	2,250	10,000	2,250
1991-10-14	2,170	2,220	2,160	2,200	20,000	2,200
1991-10-11	2,250	2,250	2,230	2,230	37,000	2,230
1991-10-09	2,240	2,260	2,200	2,250	22,000	2,250
1991-10-08	2,290	2,290	2,160	2,160	26,000	2,160
1991-10-07	2,260	2,300	2,260	2,290	65,000	2,290
1991-10-04	2,260	2,300	2,230	2,300	31,000	2,300
1991-10-03	2,240	2,240	2,200	2,220	36,000	2,220
1991-10-02	2,160	2,200	2,160	2,200	40,000	2,200
1991-10-01	2,160	2,200	2,140	2,200	44,000	2,200
1991-09-30	2,180	2,200	2,170	2,180	28,000	2,180
1991-09-27	2,120	2,190	2,120	2,190	58,000	2,190
1991-09-26	2,190	2,200	2,160	2,200	137,000	2,200
1991-09-25	2,240	2,240	2,150	2,200	47,000	2,200
1991-09-24	2,150	2,250	2,150	2,240	45,000	2,240
1991-09-20	2,200	2,210	2,150	2,150	101,000	2,150
1991-09-19	2,180	2,230	2,180	2,180	93,000	2,180
1991-09-18	2,200	2,240	2,170	2,230	96,000	2,230
1991-09-17	2,100	2,190	2,100	2,190	62,000	2,190
1991-09-13	2,100	2,130	2,040	2,100	184,000	2,100
1991-09-12	2,060	2,110	2,050	2,100	115,000	2,100
1991-09-11	2,070	2,100	2,050	2,100	74,000	2,100
1991-09-10	2,070	2,070	2,050	2,070	50,000	2,070
1991-09-09	2,090	2,090	2,050	2,070	73,000	2,070
1991-09-06	2,110	2,140	2,080	2,100	161,000	2,100
1991-09-05	2,110	2,150	2,100	2,150	47,000	2,150
1991-09-04	2,180	2,180	2,100	2,150	42,000	2,150
1991-09-03	2,230	2,270	2,170	2,200	32,000	2,200
1991-09-02	2,310	2,310	2,200	2,240	42,000	2,240
1991-08-30	2,280	2,350	2,260	2,350	50,000	2,350
1991-08-29	2,090	2,250	2,050	2,250	67,000	2,250
1991-08-28	2,220	2,220	2,060	2,100	93,000	2,100
1991-08-27	2,280	2,280	2,190	2,250	40,000	2,250
1991-08-26	2,360	2,360	2,250	2,280	44,000	2,280
1991-08-23	2,420	2,420	2,300	2,390	32,000	2,390
1991-08-22	2,400	2,520	2,380	2,420	47,000	2,420
1991-08-21	2,300	2,440	2,300	2,420	47,000	2,420
1991-08-20	2,230	2,300	2,150	2,300	117,000	2,300
1991-08-19	2,400	2,410	2,220	2,220	86,000	2,220
1991-08-16	2,490	2,490	2,410	2,430	48,000	2,430
1991-08-15	2,510	2,540	2,500	2,530	17,000	2,530
1991-08-14	2,550	2,550	2,500	2,550	53,000	2,550
1991-08-13	2,570	2,570	2,530	2,560	24,000	2,560
1991-08-12	2,580	2,590	2,520	2,590	28,000	2,590
1991-08-09	2,520	2,590	2,510	2,590	39,000	2,590
1991-08-08	2,630	2,630	2,530	2,530	29,000	2,530
1991-08-07	2,690	2,690	2,600	2,630	6,000	2,630
1991-08-06	2,660	2,660	2,610	2,650	7,000	2,650
1991-08-05	2,590	2,700	2,590	2,700	12,000	2,700
1991-08-02	2,690	2,690	2,690	2,690	2,000	2,690
1991-08-01	2,680	2,700	2,660	2,700	19,000	2,700
1991-07-31	2,670	2,680	2,640	2,680	43,000	2,680
1991-07-30	2,570	2,650	2,570	2,650	17,000	2,650
1991-07-29	2,550	2,580	2,540	2,570	13,000	2,570
1991-07-26	2,560	2,590	2,520	2,590	42,000	2,590
1991-07-25	2,620	2,620	2,560	2,560	34,000	2,560
1991-07-24	2,610	2,640	2,600	2,600	43,000	2,600
1991-07-23	2,600	2,660	2,600	2,660	24,000	2,660
1991-07-22	2,710	2,710	2,670	2,710	16,000	2,710
1991-07-19	2,690	2,730	2,690	2,730	13,000	2,730
1991-07-18	2,700	2,710	2,670	2,700	22,000	2,700
1991-07-17	2,760	2,760	2,650	2,720	32,000	2,720
1991-07-16	2,760	2,770	2,740	2,770	67,000	2,770
1991-07-15	2,710	2,770	2,710	2,760	33,000	2,760
1991-07-12	2,650	2,740	2,640	2,720	61,000	2,720
1991-07-11	2,590	2,660	2,580	2,630	41,000	2,630
1991-07-10	2,580	2,590	2,540	2,590	29,000	2,590
1991-07-09	2,510	2,580	2,430	2,500	107,000	2,500
1991-07-08	2,520	2,570	2,450	2,470	115,000	2,470
1991-07-05	2,630	2,660	2,520	2,520	33,000	2,520
1991-07-04	2,580	2,670	2,560	2,670	70,000	2,670
1991-07-03	2,670	2,700	2,600	2,620	53,000	2,620
1991-07-02	2,630	2,740	2,630	2,710	100,000	2,710
1991-07-01	2,580	2,680	2,580	2,670	137,000	2,670
1991-06-28	2,730	2,740	2,490	2,500	85,000	2,500
1991-06-27	2,740	2,750	2,700	2,730	50,000	2,730
1991-06-26	2,750	2,780	2,720	2,750	46,000	2,750
1991-06-25	2,750	2,790	2,730	2,770	89,000	2,770
1991-06-24	2,840	2,840	2,790	2,830	13,000	2,830
1991-06-21	2,680	2,840	2,680	2,840	48,000	2,840
1991-06-20	2,760	2,760	2,680	2,690	109,000	2,690
1991-06-19	2,820	2,840	2,750	2,760	240,000	2,760
1991-06-18	2,900	2,920	2,860	2,860	53,000	2,860
1991-06-17	2,980	3,000	2,910	2,920	101,000	2,920
1991-06-14	2,900	2,970	2,900	2,960	157,000	2,960
1991-06-13	2,950	2,980	2,920	2,980	59,000	2,980
1991-06-12	2,990	2,990	2,920	2,970	63,000	2,970
1991-06-11	3,010	3,010	2,970	3,000	71,000	3,000
1991-06-10	3,010	3,050	2,960	3,010	163,000	3,010
1991-06-07	2,930	3,000	2,900	3,000	100,000	3,000
1991-06-06	2,970	2,970	2,940	2,970	73,000	2,970
1991-06-05	2,980	3,010	2,940	3,000	205,000	3,000
1991-06-04	3,020	3,030	2,950	3,010	218,000	3,010
1991-06-03	2,800	3,010	2,800	2,990	444,000	2,990
1991-05-31	2,800	2,810	2,790	2,800	102,000	2,800
1991-05-30	2,800	2,800	2,780	2,800	81,000	2,800
1991-05-29	2,790	2,800	2,790	2,800	54,000	2,800
1991-05-28	2,790	2,800	2,790	2,800	18,000	2,800
1991-05-27	2,770	2,810	2,770	2,810	29,000	2,810
1991-05-24	2,760	2,810	2,760	2,810	48,000	2,810
1991-05-23	2,800	2,820	2,760	2,810	45,000	2,810
1991-05-22	2,820	2,820	2,780	2,820	77,000	2,820
1991-05-21	2,800	2,830	2,750	2,820	142,000	2,820
1991-05-20	2,840	2,840	2,790	2,840	120,000	2,840
1991-05-17	2,810	2,830	2,780	2,830	49,000	2,830
1991-05-16	2,840	2,840	2,810	2,810	66,000	2,810
1991-05-15	2,810	2,840	2,800	2,840	97,000	2,840
1991-05-14	2,800	2,840	2,800	2,810	76,000	2,810
1991-05-13	2,840	2,850	2,810	2,840	124,000	2,840
1991-05-10	2,800	2,840	2,800	2,840	72,000	2,840
1991-05-09	2,790	2,830	2,790	2,830	70,000	2,830
1991-05-08	2,800	2,840	2,800	2,830	100,000	2,830
1991-05-07	2,830	2,840	2,800	2,840	116,000	2,840
1991-05-02	2,800	2,830	2,800	2,830	109,000	2,830
1991-05-01	2,750	2,830	2,750	2,820	96,000	2,820
1991-04-30	2,800	2,820	2,800	2,820	61,000	2,820
1991-04-26	2,820	2,820	2,800	2,800	114,000	2,800
1991-04-25	2,820	2,830	2,760	2,820	103,000	2,820
1991-04-24	2,820	2,850	2,800	2,820	179,000	2,820
1991-04-23	2,800	2,820	2,790	2,820	124,000	2,820
1991-04-22	2,800	2,820	2,750	2,810	125,000	2,810
1991-04-19	2,800	2,840	2,800	2,800	115,000	2,800
1991-04-18	2,830	2,830	2,800	2,830	91,000	2,830
1991-04-17	2,800	2,850	2,800	2,830	88,000	2,830
1991-04-16	2,770	2,810	2,770	2,810	105,000	2,810
1991-04-15	2,820	2,860	2,810	2,810	90,000	2,810
1991-04-12	2,830	2,860	2,820	2,860	86,000	2,860
1991-04-11	2,870	2,900	2,860	2,860	82,000	2,860
1991-04-10	2,830	2,920	2,810	2,870	127,000	2,870
1991-04-09	2,830	2,870	2,830	2,870	70,000	2,870
1991-04-08	2,830	2,870	2,810	2,870	48,000	2,870
1991-04-05	2,820	2,850	2,820	2,850	47,000	2,850
1991-04-04	2,830	2,860	2,830	2,850	62,000	2,850
1991-04-03	2,830	2,870	2,830	2,870	50,000	2,870
1991-04-02	2,840	2,870	2,780	2,870	43,000	2,870
1991-04-01	2,880	2,880	2,810	2,880	33,000	2,880
1991-03-29	2,800	2,880	2,800	2,850	108,000	2,850
1991-03-28	2,740	2,840	2,730	2,790	164,000	2,790
1991-03-27	2,840	2,840	2,730	2,800	136,000	2,800
1991-03-26	2,880	2,880	2,800	2,800	207,000	2,800
1991-03-25	2,850	2,880	2,820	2,880	106,000	2,880
1991-03-22	2,800	2,890	2,790	2,890	120,000	2,890
1991-03-20	2,800	2,830	2,760	2,810	223,000	2,810
1991-03-19	2,800	2,920	2,800	2,810	169,000	2,810
1991-03-18	2,880	2,940	2,850	2,850	213,000	2,850
1991-03-15	2,620	2,830	2,620	2,800	259,000	2,800
1991-03-14	2,570	2,630	2,540	2,600	204,000	2,600
1991-03-13	2,540	2,600	2,520	2,600	80,000	2,600
1991-03-12	2,640	2,640	2,580	2,580	146,000	2,580
1991-03-11	2,510	2,640	2,510	2,640	216,000	2,640
1991-03-08	2,480	2,510	2,480	2,490	184,000	2,490
1991-03-07	2,420	2,490	2,410	2,460	147,000	2,460
1991-03-06	2,350	2,440	2,310	2,390	201,000	2,390
1991-03-05	2,220	2,360	2,220	2,350	112,000	2,350
1991-03-04	2,270	2,270	2,240	2,270	32,000	2,270
1991-03-01	2,290	2,290	2,230	2,270	94,000	2,270
1991-02-28	2,200	2,210	2,200	2,200	44,000	2,200
1991-02-27	2,210	2,220	2,210	2,210	15,000	2,210
1991-02-26	2,260	2,300	2,230	2,230	51,000	2,230
1991-02-25	2,210	2,210	2,190	2,200	32,000	2,200
1991-02-22	2,290	2,290	2,250	2,250	32,000	2,250
1991-02-21	2,240	2,290	2,240	2,270	71,000	2,270
1991-02-20	2,320	2,320	2,280	2,280	25,000	2,280
1991-02-19	2,270	2,300	2,260	2,300	38,000	2,300
1991-02-18	2,310	2,310	2,250	2,270	78,000	2,270
1991-02-15	2,240	2,250	2,240	2,250	39,000	2,250
1991-02-14	2,300	2,320	2,270	2,270	72,000	2,270
1991-02-13	2,250	2,400	2,250	2,340	72,000	2,340
1991-02-12	2,150	2,250	2,140	2,250	57,000	2,250
1991-02-08	2,110	2,130	2,100	2,130	9,000	2,130
1991-02-07	2,080	2,150	2,080	2,150	27,000	2,150
1991-02-06	2,140	2,200	2,140	2,200	23,000	2,200
1991-02-05	2,120	2,140	2,040	2,140	26,000	2,140
1991-02-04	2,140	2,140	2,080	2,080	15,000	2,080
1991-02-01	2,100	2,150	2,100	2,140	525,000	2,140
1991-01-31	2,160	2,200	2,160	2,200	21,000	2,200
1991-01-30	2,160	2,160	2,160	2,160	5,000	2,160
1991-01-29	2,160	2,160	2,160	2,160	11,000	2,160
1991-01-28	2,180	2,220	2,180	2,220	3,000	2,220
1991-01-25	2,200	2,230	2,190	2,220	26,000	2,220
1991-01-24	2,170	2,220	2,170	2,180	41,000	2,180
1991-01-23	2,130	2,190	2,130	2,170	15,000	2,170
1991-01-22	2,140	2,200	2,140	2,190	22,000	2,190
1991-01-21	2,190	2,190	2,140	2,140	20,000	2,140
1991-01-18	2,250	2,250	2,130	2,230	21,000	2,230
1991-01-17	2,150	2,250	2,150	2,250	20,000	2,250
1991-01-16	2,130	2,190	2,130	2,190	3,000	2,190
1991-01-14	2,190	2,200	2,160	2,200	10,000	2,200
1991-01-11	2,220	2,220	2,150	2,150	35,000	2,150
1991-01-10	2,130	2,230	2,130	2,220	12,000	2,220
1991-01-09	2,160	2,200	2,160	2,200	18,000	2,200
1991-01-08	2,250	2,250	2,190	2,250	26,000	2,250
1991-01-07	2,320	2,320	2,290	2,300	3,000	2,300
1991-01-04	2,350	2,350	2,320	2,320	16,000	2,320

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 [1991年度]

6201 (株)豊田自動織機の時系列データ [1991年度]