6201 (株)豊田自動織機の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,370	2,400	2,370	2,400	50,000	2,400
1997-12-29	2,360	2,360	2,320	2,350	83,000	2,350
1997-12-26	2,370	2,390	2,370	2,370	57,000	2,370
1997-12-25	2,350	2,440	2,330	2,370	236,000	2,370
1997-12-24	2,300	2,340	2,290	2,320	123,000	2,320
1997-12-22	2,330	2,370	2,310	2,320	266,000	2,320
1997-12-19	2,380	2,380	2,330	2,350	322,000	2,350
1997-12-18	2,370	2,370	2,320	2,360	226,000	2,360
1997-12-17	2,390	2,400	2,360	2,380	114,000	2,380
1997-12-16	2,360	2,400	2,350	2,380	277,000	2,380
1997-12-15	2,360	2,370	2,320	2,370	135,000	2,370
1997-12-12	2,360	2,390	2,350	2,370	431,000	2,370
1997-12-11	2,370	2,390	2,340	2,360	223,000	2,360
1997-12-10	2,360	2,380	2,350	2,360	181,000	2,360
1997-12-09	2,350	2,360	2,330	2,350	152,000	2,350
1997-12-08	2,350	2,370	2,300	2,320	127,000	2,320
1997-12-05	2,310	2,360	2,310	2,350	290,000	2,350
1997-12-04	2,310	2,330	2,310	2,320	287,000	2,320
1997-12-03	2,330	2,360	2,320	2,340	314,000	2,340
1997-12-02	2,390	2,390	2,350	2,350	170,000	2,350
1997-12-01	2,370	2,400	2,350	2,400	171,000	2,400
1997-11-28	2,380	2,380	2,340	2,380	203,000	2,380
1997-11-27	2,360	2,380	2,340	2,380	176,000	2,380
1997-11-26	2,350	2,400	2,350	2,360	215,000	2,360
1997-11-25	2,320	2,350	2,300	2,330	134,000	2,330
1997-11-21	2,420	2,420	2,380	2,400	191,000	2,400
1997-11-20	2,410	2,430	2,400	2,410	97,000	2,410
1997-11-19	2,410	2,430	2,400	2,410	220,000	2,410
1997-11-18	2,380	2,450	2,350	2,450	216,000	2,450
1997-11-17	2,320	2,390	2,320	2,390	100,000	2,390
1997-11-14	2,320	2,330	2,310	2,320	135,000	2,320
1997-11-13	2,290	2,350	2,290	2,330	186,000	2,330
1997-11-12	2,400	2,400	2,320	2,330	127,000	2,330
1997-11-11	2,350	2,400	2,350	2,390	181,000	2,390
1997-11-10	2,290	2,310	2,280	2,310	227,000	2,310
1997-11-07	2,310	2,310	2,290	2,310	356,000	2,310
1997-11-06	2,310	2,320	2,300	2,320	134,000	2,320
1997-11-05	2,350	2,350	2,300	2,320	167,000	2,320
1997-11-04	2,380	2,400	2,360	2,360	214,000	2,360
1997-10-31	2,310	2,360	2,310	2,360	166,000	2,360
1997-10-30	2,420	2,420	2,350	2,360	146,000	2,360
1997-10-29	2,400	2,460	2,400	2,460	118,000	2,460
1997-10-28	2,350	2,350	2,310	2,330	225,000	2,330
1997-10-27	2,470	2,500	2,470	2,490	171,000	2,490
1997-10-24	2,480	2,510	2,470	2,500	248,000	2,500
1997-10-23	2,530	2,550	2,510	2,510	199,000	2,510
1997-10-22	2,500	2,530	2,500	2,520	153,000	2,520
1997-10-21	2,500	2,510	2,490	2,500	185,000	2,500
1997-10-20	2,510	2,510	2,490	2,500	156,000	2,500
1997-10-17	2,500	2,550	2,490	2,510	546,000	2,510
1997-10-16	2,490	2,510	2,480	2,500	281,000	2,500
1997-10-15	2,500	2,520	2,470	2,490	392,000	2,490
1997-10-14	2,520	2,530	2,480	2,500	415,000	2,500
1997-10-13	2,490	2,500	2,480	2,500	203,000	2,500
1997-10-09	2,500	2,500	2,480	2,480	146,000	2,480
1997-10-08	2,480	2,520	2,480	2,490	394,000	2,490
1997-10-07	2,420	2,490	2,420	2,470	401,000	2,470
1997-10-06	2,420	2,440	2,400	2,440	305,000	2,440
1997-10-03	2,390	2,440	2,380	2,440	110,000	2,440
1997-10-02	2,440	2,440	2,380	2,390	129,000	2,390
1997-10-01	2,360	2,440	2,340	2,410	165,000	2,410
1997-09-30	2,390	2,410	2,370	2,400	178,000	2,400
1997-09-29	2,370	2,410	2,350	2,370	110,000	2,370
1997-09-26	2,400	2,420	2,350	2,370	209,000	2,370
1997-09-25	2,470	2,470	2,410	2,420	144,000	2,420
1997-09-24	2,420	2,500	2,400	2,460	374,000	2,460
1997-09-22	2,290	2,420	2,290	2,420	393,000	2,420
1997-09-19	2,270	2,290	2,230	2,290	342,000	2,290
1997-09-18	2,270	2,280	2,250	2,270	188,000	2,270
1997-09-17	2,380	2,380	2,240	2,260	305,000	2,260
1997-09-16	2,360	2,370	2,340	2,360	422,000	2,360
1997-09-12	2,370	2,380	2,360	2,370	552,000	2,370
1997-09-11	2,350	2,380	2,350	2,370	407,000	2,370
1997-09-10	2,370	2,390	2,360	2,390	429,000	2,390
1997-09-09	2,380	2,390	2,370	2,380	301,000	2,380
1997-09-08	2,390	2,390	2,380	2,380	60,000	2,380
1997-09-05	2,370	2,390	2,370	2,380	60,000	2,380
1997-09-04	2,380	2,390	2,360	2,390	336,000	2,390
1997-09-03	2,360	2,380	2,350	2,380	150,000	2,380
1997-09-02	2,270	2,340	2,250	2,330	186,000	2,330
1997-09-01	2,280	2,280	2,220	2,240	318,000	2,240
1997-08-29	2,210	2,290	2,190	2,290	234,000	2,290
1997-08-28	2,300	2,300	2,280	2,290	119,000	2,290
1997-08-27	2,340	2,350	2,290	2,350	103,000	2,350
1997-08-26	2,350	2,380	2,340	2,380	161,000	2,380
1997-08-25	2,350	2,360	2,340	2,360	242,000	2,360
1997-08-22	2,430	2,450	2,320	2,340	388,000	2,340
1997-08-21	2,480	2,480	2,450	2,470	94,000	2,470
1997-08-20	2,490	2,490	2,460	2,480	127,000	2,480
1997-08-19	2,520	2,520	2,460	2,480	199,000	2,480
1997-08-18	2,520	2,530	2,470	2,510	432,000	2,510
1997-08-15	2,550	2,560	2,530	2,540	370,000	2,540
1997-08-14	2,550	2,560	2,500	2,540	258,000	2,540
1997-08-13	2,510	2,550	2,490	2,550	323,000	2,550
1997-08-12	2,480	2,550	2,470	2,510	521,000	2,510
1997-08-11	2,440	2,490	2,440	2,470	380,000	2,470
1997-08-08	2,490	2,490	2,450	2,490	150,000	2,490
1997-08-07	2,520	2,520	2,450	2,490	70,000	2,490
1997-08-06	2,520	2,520	2,470	2,520	148,000	2,520
1997-08-05	2,530	2,530	2,450	2,520	375,000	2,520
1997-08-04	2,620	2,620	2,530	2,560	223,000	2,560
1997-08-01	2,610	2,670	2,590	2,630	650,000	2,630
1997-07-31	2,610	2,620	2,570	2,600	258,000	2,600
1997-07-30	2,570	2,620	2,550	2,620	341,000	2,620
1997-07-29	2,520	2,570	2,520	2,560	355,000	2,560
1997-07-28	2,490	2,530	2,490	2,510	186,000	2,510
1997-07-25	2,450	2,480	2,450	2,470	160,000	2,470
1997-07-24	2,470	2,480	2,460	2,470	175,000	2,470
1997-07-23	2,520	2,520	2,460	2,460	101,000	2,460
1997-07-22	2,520	2,520	2,490	2,500	117,000	2,500
1997-07-18	2,510	2,530	2,500	2,530	478,000	2,530
1997-07-17	2,520	2,530	2,490	2,500	136,000	2,500
1997-07-16	2,500	2,520	2,480	2,510	209,000	2,510
1997-07-15	2,490	2,510	2,490	2,500	242,000	2,500
1997-07-14	2,470	2,500	2,470	2,500	387,000	2,500
1997-07-11	2,490	2,490	2,450	2,480	329,000	2,480
1997-07-10	2,470	2,500	2,460	2,500	245,000	2,500
1997-07-09	2,470	2,490	2,450	2,490	149,000	2,490
1997-07-08	2,490	2,510	2,460	2,480	215,000	2,480
1997-07-07	2,520	2,520	2,500	2,510	72,000	2,510
1997-07-04	2,510	2,530	2,470	2,530	231,000	2,530
1997-07-03	2,570	2,570	2,500	2,510	336,000	2,510
1997-07-02	2,580	2,580	2,550	2,570	185,000	2,570
1997-07-01	2,600	2,600	2,570	2,570	127,000	2,570
1997-06-30	2,600	2,610	2,580	2,600	155,000	2,600
1997-06-27	2,630	2,640	2,600	2,610	126,000	2,610
1997-06-26	2,670	2,670	2,640	2,640	280,000	2,640
1997-06-25	2,650	2,680	2,630	2,660	585,000	2,660
1997-06-24	2,590	2,660	2,590	2,640	562,000	2,640
1997-06-23	2,570	2,600	2,570	2,590	200,000	2,590
1997-06-20	2,550	2,590	2,550	2,570	288,000	2,570
1997-06-19	2,590	2,590	2,550	2,550	311,000	2,550
1997-06-18	2,610	2,610	2,580	2,600	377,000	2,600
1997-06-17	2,630	2,630	2,600	2,610	242,000	2,610
1997-06-16	2,630	2,640	2,610	2,630	202,000	2,630
1997-06-13	2,660	2,680	2,610	2,630	639,000	2,630
1997-06-12	2,660	2,660	2,620	2,650	502,000	2,650
1997-06-11	2,680	2,690	2,640	2,660	370,000	2,660
1997-06-10	2,600	2,700	2,600	2,700	388,000	2,700
1997-06-09	2,650	2,680	2,570	2,630	628,000	2,630
1997-06-06	2,710	2,720	2,650	2,690	744,000	2,690
1997-06-05	2,810	2,810	2,750	2,750	1,230,000	2,750
1997-06-04	2,710	2,820	2,700	2,810	2,226,000	2,810
1997-06-03	2,700	2,740	2,680	2,710	2,754,000	2,710
1997-06-02	2,530	2,650	2,520	2,640	2,506,000	2,640
1997-05-30	2,460	2,540	2,460	2,520	1,709,000	2,520
1997-05-29	2,460	2,470	2,420	2,450	524,000	2,450
1997-05-28	2,430	2,470	2,420	2,470	1,758,000	2,470
1997-05-27	2,300	2,340	2,290	2,330	396,000	2,330
1997-05-26	2,260	2,300	2,250	2,300	342,000	2,300
1997-05-23	2,260	2,270	2,240	2,250	354,000	2,250
1997-05-22	2,260	2,260	2,210	2,220	332,000	2,220
1997-05-21	2,360	2,360	2,290	2,290	295,000	2,290
1997-05-20	2,390	2,390	2,340	2,360	310,000	2,360
1997-05-19	2,400	2,410	2,390	2,390	203,000	2,390
1997-05-16	2,380	2,410	2,380	2,400	283,000	2,400
1997-05-15	2,410	2,420	2,380	2,380	283,000	2,380
1997-05-14	2,400	2,410	2,390	2,400	291,000	2,400
1997-05-13	2,400	2,400	2,380	2,380	144,000	2,380
1997-05-12	2,380	2,420	2,350	2,400	201,000	2,400
1997-05-09	2,430	2,430	2,390	2,390	243,000	2,390
1997-05-08	2,430	2,440	2,410	2,410	516,000	2,410
1997-05-07	2,380	2,460	2,380	2,420	1,464,000	2,420
1997-05-06	2,320	2,350	2,320	2,320	1,048,000	2,320
1997-05-02	2,280	2,300	2,270	2,300	168,000	2,300
1997-05-01	2,290	2,310	2,290	2,290	664,000	2,290
1997-04-30	2,290	2,300	2,280	2,280	388,000	2,280
1997-04-28	2,290	2,290	2,270	2,290	182,000	2,290
1997-04-25	2,270	2,320	2,260	2,300	993,000	2,300
1997-04-24	2,300	2,330	2,270	2,270	1,816,000	2,270
1997-04-23	2,160	2,190	2,160	2,180	310,000	2,180
1997-04-22	2,180	2,180	2,150	2,150	228,000	2,150
1997-04-21	2,150	2,200	2,150	2,180	296,000	2,180
1997-04-18	2,130	2,150	2,110	2,140	191,000	2,140
1997-04-17	2,110	2,150	2,110	2,130	47,000	2,130
1997-04-16	2,120	2,140	2,110	2,120	189,000	2,120
1997-04-15	2,090	2,130	2,080	2,090	143,000	2,090
1997-04-14	2,050	2,090	2,050	2,090	131,000	2,090
1997-04-11	2,090	2,090	2,060	2,070	268,000	2,070
1997-04-10	2,100	2,140	2,100	2,110	173,000	2,110
1997-04-09	2,170	2,180	2,100	2,130	140,000	2,130
1997-04-08	2,070	2,190	2,070	2,180	367,000	2,180
1997-04-07	2,060	2,080	2,040	2,070	174,000	2,070
1997-04-04	2,070	2,080	2,060	2,080	116,000	2,080
1997-04-03	2,050	2,070	2,040	2,070	271,000	2,070
1997-04-02	2,070	2,070	2,050	2,060	117,000	2,060
1997-04-01	2,050	2,060	2,040	2,060	202,000	2,060
1997-03-31	2,030	2,050	2,020	2,050	28,000	2,050
1997-03-28	2,010	2,050	2,000	2,030	32,000	2,030
1997-03-27	2,010	2,020	1,980	2,020	195,000	2,020
1997-03-26	1,990	2,010	1,970	2,000	67,000	2,000
1997-03-25	2,010	2,010	2,000	2,010	181,000	2,010
1997-03-24	2,050	2,050	2,010	2,010	98,000	2,010
1997-03-21	2,050	2,060	2,040	2,050	59,000	2,050
1997-03-19	2,040	2,060	2,030	2,060	144,000	2,060
1997-03-18	2,040	2,050	2,030	2,030	173,000	2,030
1997-03-17	2,040	2,050	2,020	2,040	211,000	2,040
1997-03-14	2,000	2,040	2,000	2,040	465,000	2,040
1997-03-13	2,030	2,040	2,020	2,040	24,000	2,040
1997-03-12	2,030	2,030	2,010	2,030	59,000	2,030
1997-03-11	2,020	2,030	2,010	2,030	71,000	2,030
1997-03-10	2,010	2,020	2,000	2,010	172,000	2,010
1997-03-07	2,010	2,040	2,010	2,030	144,000	2,030
1997-03-06	2,070	2,070	2,020	2,040	148,000	2,040
1997-03-05	2,100	2,100	2,050	2,060	149,000	2,060
1997-03-04	2,050	2,120	2,050	2,120	233,000	2,120
1997-03-03	2,060	2,060	2,040	2,050	85,000	2,050
1997-02-28	2,080	2,090	2,050	2,090	71,000	2,090
1997-02-27	2,090	2,090	2,060	2,080	66,000	2,080
1997-02-26	2,090	2,100	2,080	2,090	62,000	2,090
1997-02-25	2,090	2,110	2,090	2,090	173,000	2,090
1997-02-24	2,100	2,120	2,090	2,110	414,000	2,110
1997-02-21	2,120	2,130	2,090	2,100	780,000	2,100
1997-02-20	2,110	2,130	2,110	2,130	153,000	2,130
1997-02-19	2,070	2,110	2,070	2,110	153,000	2,110
1997-02-18	2,110	2,110	2,070	2,070	153,000	2,070
1997-02-17	2,080	2,120	2,080	2,110	232,000	2,110
1997-02-14	2,040	2,080	2,040	2,070	176,000	2,070
1997-02-13	2,020	2,060	2,020	2,040	267,000	2,040
1997-02-12	2,020	2,020	2,010	2,020	1,251,000	2,020
1997-02-10	2,020	2,030	2,010	2,030	98,000	2,030
1997-02-07	2,030	2,040	2,010	2,010	296,000	2,010
1997-02-06	2,030	2,050	2,020	2,030	115,000	2,030
1997-02-05	2,050	2,050	2,030	2,050	214,000	2,050
1997-02-04	2,070	2,080	2,050	2,050	152,000	2,050
1997-02-03	2,070	2,070	2,060	2,070	39,000	2,070
1997-01-31	2,070	2,070	2,060	2,070	68,000	2,070
1997-01-30	2,050	2,050	2,030	2,030	80,000	2,030
1997-01-29	2,060	2,060	2,030	2,050	43,000	2,050
1997-01-28	2,050	2,060	2,040	2,050	269,000	2,050
1997-01-27	2,050	2,060	2,040	2,050	649,000	2,050
1997-01-24	2,070	2,080	2,060	2,070	363,000	2,070
1997-01-23	2,060	2,080	2,060	2,070	130,000	2,070
1997-01-22	2,070	2,090	2,070	2,080	187,000	2,080
1997-01-21	2,080	2,080	2,060	2,070	189,000	2,070
1997-01-20	2,110	2,120	2,070	2,080	101,000	2,080
1997-01-17	2,090	2,110	2,070	2,090	137,000	2,090
1997-01-16	2,110	2,120	2,100	2,100	103,000	2,100
1997-01-14	2,070	2,120	2,060	2,120	169,000	2,120
1997-01-13	2,070	2,080	2,050	2,080	253,000	2,080
1997-01-10	2,090	2,110	2,060	2,060	331,000	2,060
1997-01-09	2,100	2,120	2,080	2,090	358,000	2,090
1997-01-08	2,120	2,130	2,110	2,130	134,000	2,130
1997-01-07	2,160	2,160	2,120	2,120	56,000	2,120
1997-01-06	2,160	2,170	2,150	2,160	53,000	2,160

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 [1997年度]

6201 (株)豊田自動織機の時系列データ [1997年度]