6201 (株)豊田自動織機の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,150	2,170	2,140	2,170	47,000	2,170
1996-12-27	2,140	2,160	2,130	2,150	128,000	2,150
1996-12-26	2,120	2,140	2,110	2,140	157,000	2,140
1996-12-25	2,130	2,130	2,110	2,130	129,000	2,130
1996-12-24	2,140	2,140	2,110	2,110	112,000	2,110
1996-12-20	2,200	2,200	2,180	2,180	145,000	2,180
1996-12-19	2,210	2,210	2,190	2,190	238,000	2,190
1996-12-18	2,200	2,220	2,200	2,210	595,000	2,210
1996-12-17	2,220	2,240	2,210	2,230	512,000	2,230
1996-12-16	2,220	2,230	2,210	2,230	175,000	2,230
1996-12-13	2,220	2,230	2,160	2,200	973,000	2,200
1996-12-12	2,180	2,190	2,170	2,180	388,000	2,180
1996-12-11	2,190	2,190	2,170	2,180	107,000	2,180
1996-12-10	2,190	2,210	2,190	2,200	149,000	2,200
1996-12-09	2,170	2,200	2,170	2,190	108,000	2,190
1996-12-06	2,190	2,210	2,130	2,160	712,000	2,160
1996-12-05	2,160	2,180	2,160	2,180	239,000	2,180
1996-12-04	2,140	2,170	2,140	2,150	166,000	2,150
1996-12-03	2,170	2,170	2,160	2,160	49,000	2,160
1996-12-02	2,180	2,180	2,160	2,160	131,000	2,160
1996-11-29	2,180	2,190	2,170	2,170	193,000	2,170
1996-11-28	2,170	2,180	2,170	2,180	139,000	2,180
1996-11-27	2,180	2,220	2,180	2,190	269,000	2,190
1996-11-26	2,160	2,170	2,130	2,160	336,000	2,160
1996-11-25	2,140	2,160	2,140	2,150	213,000	2,150
1996-11-22	2,100	2,140	2,100	2,130	89,000	2,130
1996-11-21	2,090	2,110	2,090	2,090	167,000	2,090
1996-11-20	2,100	2,110	2,090	2,110	155,000	2,110
1996-11-19	2,090	2,100	2,080	2,090	107,000	2,090
1996-11-18	2,100	2,100	2,080	2,080	132,000	2,080
1996-11-15	2,110	2,110	2,090	2,100	109,000	2,100
1996-11-14	2,110	2,110	2,100	2,110	30,000	2,110
1996-11-13	2,110	2,110	2,100	2,100	111,000	2,100
1996-11-12	2,110	2,110	2,100	2,100	53,000	2,100
1996-11-11	2,110	2,110	2,100	2,100	46,000	2,100
1996-11-08	2,110	2,130	2,100	2,110	244,000	2,110
1996-11-07	2,140	2,140	2,100	2,100	356,000	2,100
1996-11-06	2,120	2,130	2,100	2,130	123,000	2,130
1996-11-05	2,130	2,130	2,110	2,120	85,000	2,120
1996-11-01	2,110	2,130	2,100	2,130	85,000	2,130
1996-10-31	2,110	2,120	2,110	2,110	112,000	2,110
1996-10-30	2,130	2,130	2,110	2,120	167,000	2,120
1996-10-29	2,120	2,150	2,110	2,120	122,000	2,120
1996-10-28	2,120	2,120	2,100	2,110	60,000	2,110
1996-10-25	2,120	2,140	2,110	2,140	53,000	2,140
1996-10-24	2,110	2,140	2,100	2,130	99,000	2,130
1996-10-23	2,100	2,110	2,090	2,110	120,000	2,110
1996-10-22	2,130	2,130	2,100	2,110	143,000	2,110
1996-10-21	2,150	2,150	2,120	2,130	119,000	2,130
1996-10-18	2,160	2,170	2,150	2,150	115,000	2,150
1996-10-17	2,150	2,160	2,150	2,150	350,000	2,150
1996-10-16	2,150	2,170	2,130	2,150	320,000	2,150
1996-10-15	2,110	2,130	2,110	2,130	50,000	2,130
1996-10-14	2,110	2,120	2,100	2,110	56,000	2,110
1996-10-11	2,110	2,120	2,110	2,110	179,000	2,110
1996-10-09	2,110	2,120	2,110	2,110	76,000	2,110
1996-10-08	2,120	2,120	2,110	2,110	130,000	2,110
1996-10-07	2,120	2,120	2,110	2,120	49,000	2,120
1996-10-04	2,130	2,130	2,120	2,120	35,000	2,120
1996-10-03	2,130	2,150	2,110	2,130	413,000	2,130
1996-10-02	2,140	2,140	2,120	2,120	30,000	2,120
1996-10-01	2,130	2,130	2,120	2,130	46,000	2,130
1996-09-30	2,130	2,130	2,110	2,120	192,000	2,120
1996-09-27	2,130	2,140	2,120	2,130	66,000	2,130
1996-09-26	2,120	2,140	2,120	2,130	112,000	2,130
1996-09-25	2,120	2,140	2,110	2,140	109,000	2,140
1996-09-24	2,130	2,130	2,120	2,120	63,000	2,120
1996-09-20	2,150	2,160	2,140	2,140	47,000	2,140
1996-09-19	2,150	2,160	2,140	2,160	130,000	2,160
1996-09-18	2,140	2,150	2,120	2,140	400,000	2,140
1996-09-17	2,160	2,160	2,140	2,150	78,000	2,150
1996-09-13	2,120	2,150	2,120	2,140	203,000	2,140
1996-09-12	2,100	2,120	2,100	2,120	57,000	2,120
1996-09-11	2,130	2,140	2,110	2,120	70,000	2,120
1996-09-10	2,110	2,130	2,110	2,120	120,000	2,120
1996-09-09	2,120	2,120	2,100	2,110	31,000	2,110
1996-09-06	2,090	2,120	2,080	2,110	87,000	2,110
1996-09-05	2,070	2,100	2,070	2,100	171,000	2,100
1996-09-04	2,100	2,100	2,070	2,080	52,000	2,080
1996-09-03	2,070	2,080	2,070	2,070	60,000	2,070
1996-09-02	2,070	2,080	2,070	2,070	18,000	2,070
1996-08-30	2,080	2,090	2,060	2,090	122,000	2,090
1996-08-29	2,090	2,090	2,080	2,080	18,000	2,080
1996-08-28	2,120	2,120	2,100	2,110	51,000	2,110
1996-08-27	2,110	2,120	2,110	2,110	57,000	2,110
1996-08-26	2,120	2,120	2,110	2,110	85,000	2,110
1996-08-23	2,130	2,130	2,120	2,120	52,000	2,120
1996-08-22	2,110	2,130	2,110	2,120	22,000	2,120
1996-08-21	2,120	2,130	2,120	2,120	158,000	2,120
1996-08-20	2,120	2,120	2,100	2,120	64,000	2,120
1996-08-19	2,110	2,130	2,110	2,120	56,000	2,120
1996-08-16	2,130	2,130	2,110	2,120	127,000	2,120
1996-08-15	2,130	2,130	2,100	2,120	79,000	2,120
1996-08-14	2,100	2,120	2,100	2,120	153,000	2,120
1996-08-13	2,080	2,130	2,080	2,110	269,000	2,110
1996-08-12	2,080	2,090	2,080	2,080	73,000	2,080
1996-08-09	2,090	2,090	2,080	2,080	214,000	2,080
1996-08-08	2,090	2,120	2,080	2,100	445,000	2,100
1996-08-07	2,100	2,100	2,080	2,080	243,000	2,080
1996-08-06	2,100	2,130	2,090	2,130	252,000	2,130
1996-08-05	2,110	2,130	2,110	2,110	44,000	2,110
1996-08-02	2,080	2,120	2,080	2,100	141,000	2,100
1996-08-01	2,090	2,100	2,080	2,090	52,000	2,090
1996-07-31	2,070	2,090	2,070	2,090	64,000	2,090
1996-07-30	2,110	2,110	2,070	2,070	110,000	2,070
1996-07-29	2,130	2,140	2,110	2,110	175,000	2,110
1996-07-26	2,110	2,130	2,090	2,130	322,000	2,130
1996-07-25	2,060	2,090	2,060	2,080	92,000	2,080
1996-07-24	2,110	2,110	2,050	2,050	111,000	2,050
1996-07-23	2,120	2,130	2,100	2,130	221,000	2,130
1996-07-22	2,130	2,130	2,120	2,130	241,000	2,130
1996-07-19	2,140	2,150	2,130	2,130	290,000	2,130
1996-07-18	2,150	2,150	2,140	2,140	39,000	2,140
1996-07-17	2,150	2,150	2,140	2,140	19,000	2,140
1996-07-16	2,150	2,160	2,140	2,140	166,000	2,140
1996-07-15	2,160	2,170	2,150	2,170	96,000	2,170
1996-07-12	2,160	2,160	2,150	2,160	98,000	2,160
1996-07-11	2,160	2,170	2,150	2,170	242,000	2,170
1996-07-10	2,180	2,180	2,150	2,170	59,000	2,170
1996-07-09	2,170	2,180	2,160	2,170	109,000	2,170
1996-07-08	2,180	2,180	2,160	2,170	72,000	2,170
1996-07-05	2,190	2,200	2,190	2,190	103,000	2,190
1996-07-04	2,190	2,190	2,180	2,190	116,000	2,190
1996-07-03	2,180	2,180	2,180	2,180	54,000	2,180
1996-07-02	2,210	2,210	2,180	2,180	119,000	2,180
1996-07-01	2,210	2,210	2,190	2,190	154,000	2,190
1996-06-28	2,190	2,210	2,170	2,190	68,000	2,190
1996-06-27	2,180	2,200	2,180	2,180	77,000	2,180
1996-06-26	2,190	2,200	2,180	2,180	149,000	2,180
1996-06-25	2,190	2,200	2,170	2,180	259,000	2,180
1996-06-24	2,160	2,210	2,160	2,190	391,000	2,190
1996-06-21	2,170	2,180	2,160	2,160	216,000	2,160
1996-06-20	2,160	2,180	2,160	2,180	149,000	2,180
1996-06-19	2,170	2,180	2,160	2,160	189,000	2,160
1996-06-18	2,180	2,200	2,170	2,170	230,000	2,170
1996-06-17	2,190	2,200	2,170	2,170	404,000	2,170
1996-06-14	2,160	2,190	2,160	2,180	382,000	2,180
1996-06-13	2,180	2,190	2,170	2,170	108,000	2,170
1996-06-12	2,170	2,180	2,170	2,170	204,000	2,170
1996-06-11	2,170	2,170	2,160	2,170	64,000	2,170
1996-06-10	2,140	2,160	2,140	2,160	80,000	2,160
1996-06-07	2,160	2,160	2,150	2,150	75,000	2,150
1996-06-06	2,180	2,180	2,160	2,160	18,000	2,160
1996-06-05	2,170	2,180	2,150	2,180	119,000	2,180
1996-06-04	2,150	2,170	2,150	2,150	106,000	2,150
1996-06-03	2,180	2,180	2,150	2,150	99,000	2,150
1996-05-31	2,180	2,180	2,140	2,180	149,000	2,180
1996-05-30	2,170	2,170	2,140	2,140	21,000	2,140
1996-05-29	2,170	2,180	2,160	2,180	165,000	2,180
1996-05-28	2,160	2,180	2,150	2,160	134,000	2,160
1996-05-27	2,110	2,160	2,110	2,120	54,000	2,120
1996-05-24	2,140	2,140	2,110	2,110	369,000	2,110
1996-05-23	2,140	2,150	2,130	2,150	342,000	2,150
1996-05-22	2,170	2,190	2,140	2,140	152,000	2,140
1996-05-21	2,180	2,180	2,160	2,160	164,000	2,160
1996-05-20	2,210	2,220	2,180	2,190	252,000	2,190
1996-05-17	2,190	2,210	2,190	2,190	398,000	2,190
1996-05-16	2,160	2,210	2,160	2,180	442,000	2,180
1996-05-15	2,160	2,200	2,160	2,180	424,000	2,180
1996-05-14	2,150	2,170	2,120	2,150	108,000	2,150
1996-05-13	2,170	2,170	2,150	2,150	49,000	2,150
1996-05-10	2,180	2,180	2,160	2,160	238,000	2,160
1996-05-09	2,160	2,170	2,150	2,160	217,000	2,160
1996-05-08	2,160	2,160	2,150	2,150	71,000	2,150
1996-05-07	2,170	2,170	2,160	2,160	107,000	2,160
1996-05-02	2,170	2,180	2,160	2,170	303,000	2,170
1996-05-01	2,180	2,180	2,160	2,160	233,000	2,160
1996-04-30	2,170	2,170	2,160	2,170	137,000	2,170
1996-04-26	2,180	2,180	2,170	2,180	61,000	2,180
1996-04-25	2,190	2,190	2,170	2,180	399,000	2,180
1996-04-24	2,230	2,230	2,160	2,160	154,000	2,160
1996-04-23	2,130	2,250	2,130	2,240	229,000	2,240
1996-04-22	2,100	2,180	2,100	2,160	197,000	2,160
1996-04-19	2,080	2,100	2,070	2,100	275,000	2,100
1996-04-18	2,100	2,100	2,090	2,100	365,000	2,100
1996-04-17	2,080	2,100	2,080	2,100	251,000	2,100
1996-04-16	2,090	2,100	2,090	2,090	209,000	2,090
1996-04-15	2,080	2,100	2,080	2,100	151,000	2,100
1996-04-12	2,080	2,090	2,050	2,090	398,000	2,090
1996-04-11	2,050	2,060	2,030	2,050	53,000	2,050
1996-04-10	2,000	2,050	2,000	2,010	103,000	2,010
1996-04-09	2,030	2,080	1,970	1,970	149,000	1,970
1996-04-08	2,040	2,040	2,030	2,030	25,000	2,030
1996-04-05	2,060	2,060	2,020	2,040	145,000	2,040
1996-04-04	2,050	2,070	2,020	2,040	43,000	2,040
1996-04-03	2,040	2,100	2,030	2,060	169,000	2,060
1996-04-02	2,030	2,040	2,020	2,030	110,000	2,030
1996-04-01	1,980	2,040	1,980	2,030	202,000	2,030
1996-03-29	2,020	2,020	1,970	1,970	101,000	1,970
1996-03-28	2,030	2,030	2,020	2,020	57,000	2,020
1996-03-27	2,010	2,030	2,000	2,030	177,000	2,030
1996-03-26	2,000	2,060	1,980	1,980	122,000	1,980
1996-03-25	1,990	2,020	1,970	1,970	39,000	1,970
1996-03-22	1,950	1,970	1,950	1,950	39,000	1,950
1996-03-21	1,970	2,000	1,920	1,920	61,000	1,920
1996-03-19	1,920	1,970	1,920	1,960	44,000	1,960
1996-03-18	1,960	1,960	1,880	1,880	69,000	1,880
1996-03-15	1,950	1,960	1,900	1,900	42,000	1,900
1996-03-14	1,820	1,910	1,820	1,910	140,000	1,910
1996-03-13	1,890	1,900	1,820	1,820	56,000	1,820
1996-03-12	1,930	1,930	1,860	1,860	49,000	1,860
1996-03-11	1,900	1,930	1,900	1,930	38,000	1,930
1996-03-08	1,870	1,940	1,870	1,940	521,000	1,940
1996-03-07	1,910	1,920	1,880	1,880	121,000	1,880
1996-03-06	1,990	1,990	1,940	1,950	109,000	1,950
1996-03-05	2,050	2,050	1,990	1,990	202,000	1,990
1996-03-04	2,040	2,050	2,020	2,030	117,000	2,030
1996-03-01	2,010	2,050	2,000	2,030	144,000	2,030
1996-02-29	2,010	2,050	2,000	2,040	114,000	2,040
1996-02-28	1,960	2,000	1,960	2,000	106,000	2,000
1996-02-27	1,960	1,960	1,860	1,900	94,000	1,900
1996-02-26	1,960	1,990	1,960	1,960	71,000	1,960
1996-02-23	1,990	2,000	1,970	1,970	70,000	1,970
1996-02-22	1,990	1,990	1,980	1,990	66,000	1,990
1996-02-21	2,030	2,030	1,980	2,020	90,000	2,020
1996-02-20	2,040	2,040	2,000	2,030	100,000	2,030
1996-02-19	2,030	2,060	2,030	2,030	25,000	2,030
1996-02-16	2,050	2,050	2,030	2,050	45,000	2,050
1996-02-15	2,010	2,070	2,010	2,060	121,000	2,060
1996-02-14	2,020	2,020	1,990	2,000	293,000	2,000
1996-02-13	1,990	2,000	1,990	1,990	63,000	1,990
1996-02-09	1,980	1,990	1,970	1,990	93,000	1,990
1996-02-08	2,000	2,000	1,970	1,970	114,000	1,970
1996-02-07	2,030	2,030	2,000	2,010	200,000	2,010
1996-02-06	1,970	2,030	1,960	2,030	59,000	2,030
1996-02-05	2,000	2,040	1,960	1,960	58,000	1,960
1996-02-02	2,100	2,100	1,960	1,970	119,000	1,970
1996-02-01	2,010	2,100	2,010	2,100	64,000	2,100
1996-01-31	2,050	2,050	2,000	2,000	71,000	2,000
1996-01-30	1,990	2,050	1,990	2,040	43,000	2,040
1996-01-29	2,050	2,050	1,990	1,990	46,000	1,990
1996-01-26	2,010	2,010	1,980	2,010	56,000	2,010
1996-01-25	2,000	2,030	2,000	2,010	103,000	2,010
1996-01-24	2,000	2,010	1,990	2,000	96,000	2,000
1996-01-23	1,980	2,000	1,970	1,970	107,000	1,970
1996-01-22	2,010	2,020	2,000	2,010	98,000	2,010
1996-01-19	2,000	2,020	1,990	2,010	149,000	2,010
1996-01-18	1,980	1,990	1,970	1,980	219,000	1,980
1996-01-17	1,970	1,990	1,970	1,990	126,000	1,990
1996-01-16	1,930	1,960	1,920	1,960	220,000	1,960
1996-01-12	1,960	1,970	1,910	1,920	362,000	1,920
1996-01-11	1,970	1,970	1,940	1,960	142,000	1,960
1996-01-10	1,970	2,000	1,950	1,970	177,000	1,970
1996-01-09	1,890	1,950	1,880	1,950	95,000	1,950
1996-01-08	1,870	1,880	1,850	1,880	50,000	1,880
1996-01-05	2,000	2,000	1,950	1,950	150,000	1,950
1996-01-04	2,030	2,030	2,030	2,030	117,000	2,030

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 [1996年度]

6201 (株)豊田自動織機の時系列データ [1996年度]