6201 (株)豊田自動織機の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,020	2,020	1,995	1,999	51,000	1,999
1998-12-29	1,980	1,989	1,980	1,988	50,000	1,988
1998-12-28	2,005	2,005	1,970	1,971	58,000	1,971
1998-12-25	1,956	1,971	1,930	1,953	24,000	1,953
1998-12-24	1,991	1,991	1,950	1,955	97,000	1,955
1998-12-22	2,040	2,040	1,990	1,990	80,000	1,990
1998-12-21	2,000	2,000	1,991	1,995	32,000	1,995
1998-12-18	2,055	2,055	1,996	1,996	69,000	1,996
1998-12-17	1,995	2,015	1,994	2,015	170,000	2,015
1998-12-16	2,015	2,015	1,996	2,015	146,000	2,015
1998-12-15	2,035	2,035	2,000	2,015	283,000	2,015
1998-12-14	2,060	2,060	2,020	2,045	205,000	2,045
1998-12-11	2,055	2,055	2,015	2,020	297,000	2,020
1998-12-10	2,060	2,060	2,015	2,015	52,000	2,015
1998-12-09	2,025	2,050	2,015	2,050	117,000	2,050
1998-12-08	2,040	2,075	2,035	2,065	107,000	2,065
1998-12-07	2,035	2,035	2,025	2,025	15,000	2,025
1998-12-04	2,015	2,040	2,005	2,040	99,000	2,040
1998-12-03	2,045	2,050	2,010	2,020	71,000	2,020
1998-12-02	2,050	2,050	2,010	2,050	107,000	2,050
1998-12-01	2,060	2,080	2,045	2,045	87,000	2,045
1998-11-30	2,080	2,090	2,060	2,075	147,000	2,075
1998-11-27	2,055	2,090	2,055	2,075	196,000	2,075
1998-11-26	2,050	2,095	2,030	2,095	132,000	2,095
1998-11-25	2,075	2,100	2,045	2,075	172,000	2,075
1998-11-24	2,055	2,105	2,055	2,085	281,000	2,085
1998-11-20	2,000	2,070	2,000	2,055	359,000	2,055
1998-11-19	2,025	2,035	1,990	2,025	117,000	2,025
1998-11-18	2,005	2,040	2,005	2,030	217,000	2,030
1998-11-17	2,040	2,040	1,990	2,005	111,000	2,005
1998-11-16	2,005	2,035	2,005	2,005	110,000	2,005
1998-11-13	2,030	2,035	1,999	2,035	194,000	2,035
1998-11-12	1,980	1,990	1,980	1,980	87,000	1,980
1998-11-11	1,921	1,980	1,919	1,980	163,000	1,980
1998-11-10	1,949	1,949	1,919	1,921	130,000	1,921
1998-11-09	1,972	1,972	1,949	1,949	123,000	1,949
1998-11-06	1,994	1,999	1,972	1,972	37,000	1,972
1998-11-05	2,020	2,025	1,971	1,994	171,000	1,994
1998-11-04	1,980	2,010	1,955	2,010	114,000	2,010
1998-11-02	1,950	1,959	1,930	1,955	67,000	1,955
1998-10-30	1,950	1,950	1,900	1,900	67,000	1,900
1998-10-29	1,890	1,930	1,890	1,920	96,000	1,920
1998-10-28	1,979	1,979	1,915	1,915	148,000	1,915
1998-10-27	1,979	1,979	1,950	1,950	349,000	1,950
1998-10-26	1,960	1,970	1,960	1,970	57,000	1,970
1998-10-23	1,958	2,030	1,958	2,000	266,000	2,000
1998-10-22	1,999	2,020	1,973	1,978	238,000	1,978
1998-10-21	2,005	2,020	2,000	2,010	175,000	2,010
1998-10-20	1,956	1,998	1,956	1,998	36,000	1,998
1998-10-19	1,956	1,990	1,955	1,956	108,000	1,956
1998-10-16	1,950	1,950	1,880	1,896	200,000	1,896
1998-10-15	1,980	1,980	1,900	1,900	151,000	1,900
1998-10-14	1,965	2,000	1,945	1,945	188,000	1,945
1998-10-13	1,985	2,000	1,965	1,965	110,000	1,965
1998-10-12	2,000	2,045	2,000	2,025	99,000	2,025
1998-10-09	2,010	2,020	1,960	1,998	248,000	1,998
1998-10-08	2,070	2,070	2,020	2,020	96,000	2,020
1998-10-07	2,055	2,070	2,040	2,070	117,000	2,070
1998-10-06	2,065	2,080	2,025	2,055	484,000	2,055
1998-10-05	2,075	2,075	2,060	2,070	157,000	2,070
1998-10-02	2,065	2,095	2,065	2,095	108,000	2,095
1998-10-01	2,100	2,130	2,055	2,055	364,000	2,055
1998-09-30	2,090	2,155	2,090	2,100	262,000	2,100
1998-09-29	2,070	2,140	2,060	2,110	144,000	2,110
1998-09-28	2,030	2,075	2,030	2,065	193,000	2,065
1998-09-25	2,040	2,045	2,010	2,030	104,000	2,030
1998-09-24	2,065	2,085	2,050	2,080	162,000	2,080
1998-09-22	2,050	2,065	2,005	2,065	471,000	2,065
1998-09-21	2,140	2,140	2,070	2,070	159,000	2,070
1998-09-18	2,170	2,190	2,155	2,165	87,000	2,165
1998-09-17	2,195	2,195	2,170	2,170	115,000	2,170
1998-09-16	2,200	2,230	2,180	2,180	274,000	2,180
1998-09-14	2,295	2,295	2,250	2,270	135,000	2,270
1998-09-11	2,300	2,335	2,260	2,300	542,000	2,300
1998-09-10	2,295	2,340	2,295	2,340	188,000	2,340
1998-09-09	2,335	2,335	2,280	2,280	91,000	2,280
1998-09-08	2,320	2,340	2,315	2,340	165,000	2,340
1998-09-07	2,270	2,330	2,260	2,330	169,000	2,330
1998-09-04	2,265	2,270	2,240	2,270	296,000	2,270
1998-09-03	2,265	2,320	2,265	2,285	134,000	2,285
1998-09-02	2,280	2,300	2,260	2,265	84,000	2,265
1998-09-01	2,200	2,290	2,185	2,275	79,000	2,275
1998-08-31	2,220	2,260	2,190	2,250	131,000	2,250
1998-08-28	2,225	2,225	2,195	2,200	271,000	2,200
1998-08-27	2,265	2,265	2,220	2,225	435,000	2,225
1998-08-26	2,295	2,295	2,275	2,275	95,000	2,275
1998-08-25	2,295	2,305	2,275	2,275	231,000	2,275
1998-08-24	2,295	2,305	2,290	2,295	69,000	2,295
1998-08-21	2,300	2,315	2,300	2,315	82,000	2,315
1998-08-20	2,320	2,340	2,300	2,330	421,000	2,330
1998-08-19	2,350	2,400	2,350	2,360	152,000	2,360
1998-08-18	2,345	2,355	2,310	2,350	151,000	2,350
1998-08-17	2,330	2,335	2,300	2,335	123,000	2,335
1998-08-14	2,330	2,340	2,315	2,325	145,000	2,325
1998-08-13	2,355	2,360	2,335	2,345	141,000	2,345
1998-08-12	2,355	2,370	2,350	2,355	153,000	2,355
1998-08-11	2,430	2,430	2,395	2,395	203,000	2,395
1998-08-10	2,425	2,425	2,405	2,425	217,000	2,425
1998-08-07	2,430	2,430	2,410	2,410	129,000	2,410
1998-08-06	2,400	2,405	2,360	2,365	67,000	2,365
1998-08-05	2,335	2,400	2,335	2,400	41,000	2,400
1998-08-04	2,350	2,375	2,345	2,375	44,000	2,375
1998-08-03	2,395	2,395	2,355	2,370	106,000	2,370
1998-07-31	2,390	2,400	2,365	2,400	98,000	2,400
1998-07-30	2,375	2,390	2,375	2,380	57,000	2,380
1998-07-29	2,365	2,375	2,360	2,365	13,000	2,365
1998-07-28	2,355	2,360	2,345	2,360	42,000	2,360
1998-07-27	2,365	2,370	2,350	2,355	177,000	2,355
1998-07-24	2,335	2,370	2,335	2,355	105,000	2,355
1998-07-23	2,380	2,380	2,355	2,365	98,000	2,365
1998-07-22	2,385	2,385	2,340	2,340	52,000	2,340
1998-07-21	2,405	2,405	2,375	2,395	71,000	2,395
1998-07-17	2,415	2,415	2,395	2,405	45,000	2,405
1998-07-16	2,400	2,430	2,380	2,415	170,000	2,415
1998-07-15	2,405	2,405	2,380	2,400	164,000	2,400
1998-07-14	2,420	2,420	2,370	2,405	94,000	2,405
1998-07-13	2,350	2,400	2,345	2,390	169,000	2,390
1998-07-10	2,375	2,390	2,345	2,345	71,000	2,345
1998-07-09	2,350	2,375	2,350	2,375	112,000	2,375
1998-07-08	2,420	2,420	2,370	2,370	72,000	2,370
1998-07-07	2,425	2,425	2,405	2,405	29,000	2,405
1998-07-06	2,440	2,445	2,405	2,420	56,000	2,420
1998-07-03	2,425	2,455	2,425	2,445	91,000	2,445
1998-07-02	2,450	2,450	2,420	2,420	122,000	2,420
1998-07-01	2,440	2,450	2,380	2,450	184,000	2,450
1998-06-30	2,360	2,450	2,340	2,450	257,000	2,450
1998-06-29	2,345	2,370	2,345	2,360	33,000	2,360
1998-06-26	2,325	2,350	2,320	2,350	48,000	2,350
1998-06-25	2,295	2,330	2,295	2,330	112,000	2,330
1998-06-24	2,270	2,295	2,270	2,285	178,000	2,285
1998-06-23	2,260	2,260	2,250	2,260	323,000	2,260
1998-06-22	2,290	2,290	2,250	2,250	351,000	2,250
1998-06-19	2,285	2,315	2,285	2,295	244,000	2,295
1998-06-18	2,430	2,435	2,350	2,350	167,000	2,350
1998-06-17	2,430	2,430	2,400	2,405	40,000	2,405
1998-06-16	2,405	2,415	2,405	2,415	65,000	2,415
1998-06-15	2,445	2,445	2,410	2,435	108,000	2,435
1998-06-12	2,440	2,440	2,400	2,415	223,000	2,415
1998-06-11	2,445	2,445	2,400	2,400	53,000	2,400
1998-06-10	2,445	2,455	2,430	2,450	135,000	2,450
1998-06-09	2,415	2,445	2,380	2,440	85,000	2,440
1998-06-08	2,410	2,415	2,405	2,415	30,000	2,415
1998-06-05	2,405	2,415	2,400	2,415	96,000	2,415
1998-06-04	2,405	2,415	2,405	2,405	72,000	2,405
1998-06-03	2,420	2,425	2,400	2,400	82,000	2,400
1998-06-02	2,430	2,430	2,375	2,430	213,000	2,430
1998-06-01	2,415	2,420	2,405	2,415	133,000	2,415
1998-05-29	2,450	2,455	2,410	2,410	157,000	2,410
1998-05-28	2,430	2,445	2,410	2,440	86,000	2,440
1998-05-27	2,400	2,445	2,395	2,445	42,000	2,445
1998-05-26	2,390	2,440	2,390	2,425	62,000	2,425
1998-05-25	2,435	2,435	2,405	2,415	47,000	2,415
1998-05-22	2,400	2,440	2,390	2,425	197,000	2,425
1998-05-21	2,370	2,405	2,370	2,390	95,000	2,390
1998-05-20	2,395	2,405	2,370	2,370	168,000	2,370
1998-05-19	2,350	2,390	2,340	2,370	326,000	2,370
1998-05-18	2,355	2,355	2,330	2,350	158,000	2,350
1998-05-15	2,350	2,365	2,340	2,355	190,000	2,355
1998-05-14	2,355	2,390	2,340	2,340	318,000	2,340
1998-05-13	2,380	2,380	2,330	2,340	433,000	2,340
1998-05-12	2,365	2,365	2,350	2,360	132,000	2,360
1998-05-11	2,310	2,350	2,310	2,325	286,000	2,325
1998-05-08	2,315	2,320	2,310	2,310	114,000	2,310
1998-05-07	2,315	2,320	2,300	2,320	171,000	2,320
1998-05-06	2,340	2,340	2,310	2,320	113,000	2,320
1998-05-01	2,325	2,340	2,310	2,340	148,000	2,340
1998-04-30	2,335	2,340	2,305	2,340	198,000	2,340
1998-04-28	2,330	2,330	2,300	2,320	392,000	2,320
1998-04-27	2,280	2,330	2,280	2,310	181,000	2,310
1998-04-24	2,290	2,340	2,280	2,320	186,000	2,320
1998-04-23	2,275	2,280	2,270	2,280	90,000	2,280
1998-04-22	2,300	2,300	2,250	2,275	78,000	2,275
1998-04-21	2,275	2,300	2,275	2,300	26,000	2,300
1998-04-20	2,330	2,330	2,300	2,310	55,000	2,310
1998-04-17	2,325	2,325	2,250	2,325	147,000	2,325
1998-04-16	2,345	2,345	2,310	2,310	271,000	2,310
1998-04-15	2,350	2,350	2,325	2,325	164,000	2,325
1998-04-14	2,345	2,350	2,325	2,345	150,000	2,345
1998-04-13	2,310	2,370	2,310	2,370	46,000	2,370
1998-04-10	2,350	2,350	2,340	2,350	81,000	2,350
1998-04-09	2,280	2,350	2,270	2,350	374,000	2,350
1998-04-08	2,250	2,300	2,250	2,290	219,000	2,290
1998-04-07	2,250	2,280	2,230	2,260	258,000	2,260
1998-04-06	2,200	2,250	2,170	2,230	301,000	2,230
1998-04-03	2,280	2,280	2,190	2,210	389,000	2,210
1998-04-02	2,320	2,320	2,220	2,230	222,000	2,230
1998-04-01	2,240	2,300	2,240	2,280	245,000	2,280
1998-03-31	2,250	2,300	2,230	2,280	279,000	2,280
1998-03-30	2,240	2,270	2,200	2,210	184,000	2,210
1998-03-27	2,200	2,240	2,200	2,230	131,000	2,230
1998-03-26	2,200	2,240	2,200	2,230	234,000	2,230
1998-03-25	2,200	2,220	2,190	2,200	130,000	2,200
1998-03-24	2,230	2,240	2,200	2,210	151,000	2,210
1998-03-23	2,250	2,260	2,220	2,230	119,000	2,230
1998-03-20	2,230	2,240	2,220	2,240	123,000	2,240
1998-03-19	2,250	2,250	2,240	2,250	106,000	2,250
1998-03-18	2,260	2,270	2,200	2,220	90,000	2,220
1998-03-17	2,260	2,280	2,230	2,250	108,000	2,250
1998-03-16	2,250	2,260	2,240	2,260	42,000	2,260
1998-03-13	2,210	2,290	2,210	2,260	235,000	2,260
1998-03-12	2,250	2,250	2,220	2,220	77,000	2,220
1998-03-11	2,240	2,250	2,220	2,240	201,000	2,240
1998-03-10	2,280	2,280	2,250	2,260	197,000	2,260
1998-03-09	2,280	2,290	2,250	2,260	158,000	2,260
1998-03-06	2,290	2,310	2,260	2,280	284,000	2,280
1998-03-05	2,290	2,310	2,290	2,300	189,000	2,300
1998-03-04	2,300	2,320	2,290	2,320	209,000	2,320
1998-03-03	2,370	2,370	2,310	2,320	99,000	2,320
1998-03-02	2,370	2,380	2,350	2,380	158,000	2,380
1998-02-27	2,300	2,350	2,300	2,350	161,000	2,350
1998-02-26	2,270	2,300	2,270	2,290	136,000	2,290
1998-02-25	2,260	2,280	2,260	2,270	83,000	2,270
1998-02-24	2,270	2,270	2,240	2,260	48,000	2,260
1998-02-23	2,230	2,290	2,230	2,240	80,000	2,240
1998-02-20	2,230	2,260	2,230	2,240	41,000	2,240
1998-02-19	2,250	2,290	2,230	2,240	79,000	2,240
1998-02-18	2,290	2,290	2,240	2,250	72,000	2,250
1998-02-17	2,310	2,310	2,290	2,290	87,000	2,290
1998-02-16	2,270	2,310	2,260	2,310	138,000	2,310
1998-02-13	2,280	2,280	2,230	2,270	248,000	2,270
1998-02-12	2,270	2,270	2,230	2,240	290,000	2,240
1998-02-10	2,280	2,280	2,260	2,260	221,000	2,260
1998-02-09	2,290	2,300	2,260	2,260	289,000	2,260
1998-02-06	2,290	2,290	2,270	2,280	144,000	2,280
1998-02-05	2,280	2,300	2,280	2,280	73,000	2,280
1998-02-04	2,310	2,340	2,290	2,310	301,000	2,310
1998-02-03	2,360	2,360	2,320	2,350	104,000	2,350
1998-02-02	2,340	2,360	2,320	2,330	139,000	2,330
1998-01-30	2,380	2,380	2,340	2,380	262,000	2,380
1998-01-29	2,390	2,390	2,330	2,350	388,000	2,350
1998-01-28	2,390	2,390	2,360	2,360	289,000	2,360
1998-01-27	2,450	2,450	2,370	2,370	291,000	2,370
1998-01-26	2,420	2,450	2,400	2,420	169,000	2,420
1998-01-23	2,430	2,430	2,410	2,410	48,000	2,410
1998-01-22	2,470	2,470	2,410	2,420	173,000	2,420
1998-01-21	2,520	2,520	2,460	2,480	316,000	2,480
1998-01-20	2,470	2,490	2,450	2,480	388,000	2,480
1998-01-19	2,440	2,470	2,440	2,470	387,000	2,470
1998-01-16	2,450	2,480	2,440	2,480	359,000	2,480
1998-01-14	2,430	2,430	2,400	2,430	286,000	2,430
1998-01-13	2,400	2,410	2,380	2,410	97,000	2,410
1998-01-12	2,410	2,420	2,380	2,400	117,000	2,400
1998-01-09	2,430	2,430	2,410	2,430	95,000	2,430
1998-01-08	2,420	2,440	2,420	2,440	187,000	2,440
1998-01-07	2,420	2,420	2,400	2,420	75,000	2,420
1998-01-06	2,420	2,420	2,390	2,420	130,000	2,420
1998-01-05	2,430	2,450	2,420	2,420	18,000	2,420

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 [1998年度]

6201 (株)豊田自動織機の時系列データ [1998年度]