6201 (株)豊田自動織機 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302,1352,1352,1102,13535,0002,135
1999-12-292,1252,1452,1002,120120,0002,120
1999-12-282,0352,1502,0352,13093,0002,130
1999-12-272,0702,1102,0652,07065,0002,070
1999-12-242,1502,1502,0752,075115,0002,075
1999-12-222,1252,1252,0752,110139,0002,110
1999-12-212,1102,1102,0352,045319,0002,045
1999-12-202,0852,2502,0802,150837,0002,150
1999-12-171,9492,0501,9492,045490,0002,045
1999-12-161,9001,9351,8981,920248,0001,920
1999-12-151,8931,9201,8931,90066,0001,900
1999-12-141,9201,9241,8801,923229,0001,923
1999-12-131,9181,9211,8941,90869,0001,908
1999-12-101,9201,9331,8921,920352,0001,920
1999-12-091,8811,9181,8811,911133,0001,911
1999-12-081,8801,9101,8801,890120,0001,890
1999-12-071,9051,9501,8801,901328,0001,901
1999-12-061,9301,9611,9251,92561,0001,925
1999-12-031,9211,9551,9131,931103,0001,931
1999-12-021,9011,9341,9011,92592,0001,925
1999-12-011,9241,9421,9211,925191,0001,925
1999-11-301,9201,9391,9121,925117,0001,925
1999-11-291,9301,9351,9021,910124,0001,910
1999-11-261,9011,9501,9011,950215,0001,950
1999-11-251,9511,9521,9001,910469,0001,910
1999-11-241,9901,9901,9791,981121,0001,981
1999-11-221,9902,0201,9601,99078,0001,990
1999-11-192,0052,0401,9982,000295,0002,000
1999-11-182,0202,0201,9781,999202,0001,999
1999-11-171,9212,0201,9212,020154,0002,020
1999-11-161,9501,9501,9211,921136,0001,921
1999-11-152,0152,0251,9301,930131,0001,930
1999-11-121,9802,0101,9801,985114,0001,985
1999-11-112,0302,0402,0002,020136,0002,020
1999-11-102,0052,0602,0052,025448,0002,025
1999-11-092,0052,0302,0002,025114,0002,025
1999-11-081,9872,0451,9802,025256,0002,025
1999-11-052,0152,0151,9821,990227,0001,990
1999-11-042,0402,0602,0302,050278,0002,050
1999-11-022,0202,0502,0152,050208,0002,050
1999-11-012,0302,0302,0002,010101,0002,010
1999-10-292,0202,0401,9852,030238,0002,030
1999-10-282,0152,0201,9951,99569,0001,995
1999-10-272,0402,0402,0002,000145,0002,000
1999-10-262,0302,0452,0052,005265,0002,005
1999-10-252,0052,0402,0052,025210,0002,025
1999-10-221,9802,0201,9802,00095,0002,000
1999-10-211,9802,0051,9652,000263,0002,000
1999-10-202,0052,0051,9671,990141,0001,990
1999-10-191,9902,0101,9702,005162,0002,005
1999-10-181,9601,9831,9601,970326,0001,970
1999-10-151,9501,9801,9461,980267,0001,980
1999-10-142,0152,0201,9451,946238,0001,946
1999-10-132,0252,0251,9912,005305,0002,005
1999-10-122,0352,0501,9972,005113,0002,005
1999-10-082,0252,0452,0052,035275,0002,035
1999-10-071,9762,0401,9762,025729,0002,025
1999-10-061,9781,9811,9621,965386,0001,965
1999-10-051,9461,9791,9461,979200,0001,979
1999-10-041,9481,9491,9411,946157,0001,946
1999-10-011,9261,9601,9251,951372,0001,951
1999-09-301,9401,9601,9401,956446,0001,956
1999-09-291,9051,9371,9001,937169,0001,937
1999-09-281,9401,9501,9331,945321,0001,945
1999-09-271,9201,9241,9141,915581,0001,915
1999-09-241,9001,9201,8201,920445,0001,920
1999-09-221,8951,9201,8951,914415,0001,914
1999-09-211,9161,9851,9101,9851,189,0001,985
1999-09-201,8761,8981,8751,886269,0001,886
1999-09-171,8601,8611,8501,860266,0001,860
1999-09-161,8531,8891,8301,889368,0001,889
1999-09-141,8701,8771,8601,870392,0001,870
1999-09-131,8501,8701,8431,843486,0001,843
1999-09-101,8301,8541,8301,853989,0001,853
1999-09-091,8301,8501,8151,818163,0001,818
1999-09-081,8591,8701,8261,850859,0001,850
1999-09-071,8151,8351,8121,835430,0001,835
1999-09-061,8151,8151,7951,809197,0001,809
1999-09-031,8131,8141,7751,804738,0001,804
1999-09-021,8201,8311,8061,8231,223,0001,823
1999-09-011,8011,8301,8001,8231,877,0001,823
1999-08-311,8701,8801,7921,7922,550,0001,792
1999-08-301,8001,8501,7961,8451,539,0001,845
1999-08-271,7701,8121,7701,803853,0001,803
1999-08-261,7891,8011,7651,765892,0001,765
1999-08-251,8081,8151,7611,776752,0001,776
1999-08-241,8221,8271,8031,815411,0001,815
1999-08-231,8211,8271,8051,814670,0001,814
1999-08-201,8141,8301,8011,808758,0001,808
1999-08-191,8381,8521,8021,810968,0001,810
1999-08-181,8721,9011,8521,8681,458,0001,868
1999-08-171,9641,9751,9551,962270,0001,962
1999-08-161,9912,0051,9601,960107,0001,960
1999-08-131,9601,9901,9501,960425,0001,960
1999-08-122,0052,0101,9972,000170,0002,000
1999-08-112,0052,0101,9992,000137,0002,000
1999-08-102,0152,0151,9972,00587,0002,005
1999-08-092,0202,0351,9951,995324,0001,995
1999-08-062,0502,0502,0402,04555,0002,045
1999-08-052,0502,0702,0452,07080,0002,070
1999-08-042,0702,0852,0552,055178,0002,055
1999-08-032,1002,1002,0802,090109,0002,090
1999-08-022,1202,1202,0802,105119,0002,105
1999-07-302,0652,1252,0402,125246,0002,125
1999-07-292,0552,0752,0402,040143,0002,040
1999-07-282,0402,0552,0402,055240,0002,055
1999-07-272,0202,0402,0102,040173,0002,040
1999-07-262,0252,0351,9911,991113,0001,991
1999-07-232,0402,0551,9901,991252,0001,991
1999-07-222,0802,1002,0502,050260,0002,050
1999-07-212,1002,1002,0602,060248,0002,060
1999-07-192,0702,0902,0602,06094,0002,060
1999-07-162,0752,1002,0702,080133,0002,080
1999-07-152,0752,1102,0702,10595,0002,105
1999-07-142,0952,0952,0502,065208,0002,065
1999-07-132,1702,1702,1002,100232,0002,100
1999-07-122,1002,1302,0902,10095,0002,100
1999-07-092,1352,1502,0852,10091,0002,100
1999-07-082,1702,1702,1302,130110,0002,130
1999-07-072,1202,1602,0902,150141,0002,150
1999-07-062,1002,1202,0702,090197,0002,090
1999-07-052,0652,1202,0652,120194,0002,120
1999-07-022,0852,1102,0852,105290,0002,105
1999-07-012,0502,0902,0302,090488,0002,090
1999-06-302,0602,0852,0502,055410,0002,055
1999-06-292,0652,0702,0602,060730,0002,060
1999-06-282,0602,0802,0502,070292,0002,070
1999-06-252,0802,1152,0602,060508,0002,060
1999-06-242,1002,1302,0902,090380,0002,090
1999-06-232,1252,1502,1002,100253,0002,100
1999-06-222,1452,1502,1352,140218,0002,140
1999-06-212,1502,1602,1302,150288,0002,150
1999-06-182,1852,1852,1352,150200,0002,150
1999-06-172,1402,1852,1402,185139,0002,185
1999-06-162,1802,1852,1502,155138,0002,155
1999-06-152,2002,2002,1602,200115,0002,200
1999-06-142,1752,2152,1652,16576,0002,165
1999-06-112,1852,2002,1852,190315,0002,190
1999-06-102,1802,2302,1702,225115,0002,225
1999-06-092,2202,2402,2002,205103,0002,205
1999-06-082,2202,2402,2052,240111,0002,240
1999-06-072,1952,2202,1602,22097,0002,220
1999-06-042,1452,1802,1452,18081,0002,180
1999-06-032,1902,2002,1452,17097,0002,170
1999-06-022,2002,2152,1902,19070,0002,190
1999-06-012,1202,2002,1202,200204,0002,200
1999-05-312,1652,1652,1202,13597,0002,135
1999-05-282,1752,1752,1402,15537,0002,155
1999-05-272,1552,1602,1502,16055,0002,160
1999-05-262,1502,1602,1502,150129,0002,150
1999-05-252,1402,1602,1402,150240,0002,150
1999-05-242,1102,1302,1102,125134,0002,125
1999-05-212,1552,1552,1102,110215,0002,110
1999-05-202,0952,1552,0952,150142,0002,150
1999-05-192,1252,1702,0902,095226,0002,095
1999-05-182,1702,1802,1502,165158,0002,165
1999-05-172,2052,2052,1602,170153,0002,170
1999-05-142,3102,3102,2502,25089,0002,250
1999-05-132,3152,3202,2602,280272,0002,280
1999-05-122,3002,3102,3002,310277,0002,310
1999-05-112,3002,3202,2952,300240,0002,300
1999-05-102,3002,3102,2802,290234,0002,290
1999-05-072,3402,3402,3002,320260,0002,320
1999-05-062,3002,3502,2602,350152,0002,350
1999-04-302,2852,3152,2852,285397,0002,285
1999-04-282,2802,2802,2502,25597,0002,255
1999-04-272,2902,2902,2552,285213,0002,285
1999-04-262,2952,2952,2802,280328,0002,280
1999-04-232,2552,2702,2552,270216,0002,270
1999-04-222,2802,2802,2602,270107,0002,270
1999-04-212,2852,2852,2602,275130,0002,275
1999-04-202,2802,2802,2502,270277,0002,270
1999-04-192,2302,2802,2302,260380,0002,260
1999-04-162,2302,2452,2252,225171,0002,225
1999-04-152,2302,2302,2002,225197,0002,225
1999-04-142,1702,1902,1002,190152,0002,190
1999-04-132,2002,2002,1302,17059,0002,170
1999-04-122,1952,2052,1802,185112,0002,185
1999-04-092,2402,2402,1752,195144,0002,195
1999-04-082,1802,2252,1752,225248,0002,225
1999-04-072,1852,2002,1702,185255,0002,185
1999-04-062,0902,1902,0652,190236,0002,190
1999-04-052,0752,1052,0752,090183,0002,090
1999-04-022,1202,1202,0652,075150,0002,075
1999-04-012,1652,1752,1052,160159,0002,160
1999-03-312,1302,1702,0652,165117,0002,165
1999-03-302,1452,1502,0652,120138,0002,120
1999-03-292,0652,1352,0652,13545,0002,135
1999-03-262,0352,0702,0352,070182,0002,070
1999-03-252,0702,0702,0252,030183,0002,030
1999-03-242,0852,0852,0302,030141,0002,030
1999-03-232,1402,1402,0452,095121,0002,095
1999-03-192,0552,1002,0552,070231,0002,070
1999-03-182,1802,1802,0302,035220,0002,035
1999-03-172,1802,1802,1252,175171,0002,175
1999-03-162,1352,1752,1352,175148,0002,175
1999-03-152,1702,1752,1652,175205,0002,175
1999-03-122,1502,1502,1202,145228,0002,145
1999-03-112,1752,1752,0602,120124,0002,120
1999-03-102,1602,1602,1202,135148,0002,135
1999-03-092,1052,1602,1052,16084,0002,160
1999-03-082,1902,1952,1002,100111,0002,100
1999-03-052,0352,1502,0002,150187,0002,150
1999-03-041,9952,0101,9912,00567,0002,005
1999-03-031,9912,0051,9911,99539,0001,995
1999-03-022,0352,0751,9901,99079,0001,990
1999-03-012,0452,0802,0302,030218,0002,030
1999-02-262,0252,0302,0052,00576,0002,005
1999-02-251,9812,0501,9812,02031,0002,020
1999-02-242,0452,0552,0152,020128,0002,020
1999-02-232,0602,0702,0402,06579,0002,065
1999-02-222,0452,0602,0252,05085,0002,050
1999-02-192,0202,0452,0152,02550,0002,025
1999-02-182,0302,0452,0152,02060,0002,020
1999-02-172,0402,0452,0302,04098,0002,040
1999-02-162,0202,0302,0152,02027,0002,020
1999-02-152,0202,0252,0052,02040,0002,020
1999-02-121,9902,0001,9881,99091,0001,990
1999-02-101,9861,9941,9851,99088,0001,990
1999-02-092,0252,0302,0152,01539,0002,015
1999-02-082,0252,0251,9952,01027,0002,010
1999-02-051,9851,9941,9841,99433,0001,994
1999-02-041,9812,0101,9812,00568,0002,005
1999-02-032,0002,0152,0002,00550,0002,005
1999-02-022,0352,0502,0302,03088,0002,030
1999-02-012,0652,0651,9801,98020,0001,980
1999-01-292,0402,0452,0002,040169,0002,040
1999-01-282,0052,0252,0002,00078,0002,000
1999-01-272,0002,0151,9812,00067,0002,000
1999-01-261,9802,0151,9801,998202,0001,998
1999-01-252,0202,0251,9611,99537,0001,995
1999-01-221,9952,0301,9952,03060,0002,030
1999-01-211,9752,0351,9752,035302,0002,035
1999-01-201,9702,0351,9702,03562,0002,035
1999-01-192,0052,0051,9891,99064,0001,990
1999-01-182,0052,0401,9781,98291,0001,982
1999-01-142,0352,0352,0152,02589,0002,025
1999-01-132,0002,0301,9912,015184,0002,015
1999-01-121,9992,0001,9971,997201,0001,997
1999-01-111,9412,0001,9411,971111,0001,971
1999-01-082,0252,0251,9711,971113,0001,971
1999-01-072,0252,0352,0102,035114,0002,035
1999-01-062,0252,0251,9912,020102,0002,020
1999-01-052,0352,0351,9801,994119,0001,994
1999-01-042,0302,0302,0052,01060,0002,010

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