6201 (株)豊田自動織機の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,290	2,305	2,245	2,250	225,000	2,250
2000-12-28	2,240	2,285	2,240	2,270	210,000	2,270
2000-12-27	2,225	2,275	2,220	2,260	146,000	2,260
2000-12-26	2,275	2,280	2,240	2,240	81,000	2,240
2000-12-25	2,225	2,290	2,225	2,290	197,000	2,290
2000-12-22	2,245	2,290	2,225	2,265	653,000	2,265
2000-12-21	2,195	2,225	2,180	2,225	436,000	2,225
2000-12-20	2,230	2,240	2,200	2,230	659,000	2,230
2000-12-19	2,200	2,215	2,195	2,195	382,000	2,195
2000-12-18	2,130	2,215	2,130	2,190	232,000	2,190
2000-12-15	2,160	2,215	2,155	2,155	216,000	2,155
2000-12-14	2,245	2,245	2,200	2,200	163,000	2,200
2000-12-13	2,170	2,280	2,170	2,245	661,000	2,245
2000-12-12	2,180	2,205	2,165	2,170	599,000	2,170
2000-12-11	2,105	2,190	2,105	2,160	420,000	2,160
2000-12-08	2,115	2,190	2,115	2,130	701,000	2,130
2000-12-07	2,160	2,195	2,160	2,195	240,000	2,195
2000-12-06	2,140	2,195	2,140	2,180	269,000	2,180
2000-12-05	2,160	2,170	2,150	2,150	299,000	2,150
2000-12-04	2,165	2,230	2,145	2,195	896,000	2,195
2000-12-01	2,100	2,185	2,100	2,155	598,000	2,155
2000-11-30	2,090	2,115	2,075	2,110	303,000	2,110
2000-11-29	2,090	2,115	2,080	2,090	456,000	2,090
2000-11-28	2,090	2,110	2,080	2,100	426,000	2,100
2000-11-27	2,055	2,095	2,055	2,090	364,000	2,090
2000-11-24	2,025	2,090	2,025	2,050	447,000	2,050
2000-11-22	2,015	2,070	2,015	2,055	734,000	2,055
2000-11-21	2,000	2,025	2,000	2,020	212,000	2,020
2000-11-20	2,000	2,020	2,000	2,000	205,000	2,000
2000-11-17	1,980	1,999	1,975	1,999	328,000	1,999
2000-11-16	2,000	2,020	1,990	1,990	220,000	1,990
2000-11-15	2,040	2,045	2,005	2,020	356,000	2,020
2000-11-14	2,020	2,040	1,992	1,995	412,000	1,995
2000-11-13	2,000	2,065	1,990	2,060	604,000	2,060
2000-11-10	1,970	2,025	1,970	2,020	375,000	2,020
2000-11-09	1,991	2,010	1,980	1,999	330,000	1,999
2000-11-08	2,005	2,035	2,005	2,020	222,000	2,020
2000-11-07	2,020	2,050	2,020	2,030	215,000	2,030
2000-11-06	2,000	2,030	2,000	2,015	345,000	2,015
2000-11-02	1,995	2,000	1,995	1,997	233,000	1,997
2000-11-01	1,975	1,990	1,968	1,989	312,000	1,989
2000-10-31	1,968	1,983	1,931	1,975	373,000	1,975
2000-10-30	1,945	1,947	1,930	1,938	181,000	1,938
2000-10-27	1,937	1,970	1,937	1,940	153,000	1,940
2000-10-26	1,949	1,970	1,949	1,953	322,000	1,953
2000-10-25	1,955	1,978	1,950	1,969	532,000	1,969
2000-10-24	1,960	1,971	1,955	1,955	593,000	1,955
2000-10-23	1,948	2,005	1,948	1,977	766,000	1,977
2000-10-20	1,950	1,996	1,946	1,977	793,000	1,977
2000-10-19	1,952	1,961	1,922	1,940	409,000	1,940
2000-10-18	1,970	1,973	1,958	1,961	499,000	1,961
2000-10-17	1,980	1,989	1,980	1,980	389,000	1,980
2000-10-16	2,000	2,020	1,980	2,000	412,000	2,000
2000-10-13	1,987	2,000	1,975	2,000	486,000	2,000
2000-10-12	1,975	2,020	1,971	2,000	776,000	2,000
2000-10-11	1,971	1,998	1,962	1,992	1,650,000	1,992
2000-10-10	2,000	2,050	2,000	2,000	577,000	2,000
2000-10-06	2,050	2,075	2,040	2,060	588,000	2,060
2000-10-05	2,060	2,095	2,060	2,075	554,000	2,075
2000-10-04	2,130	2,140	2,125	2,140	706,000	2,140
2000-10-03	2,105	2,130	2,105	2,110	380,000	2,110
2000-10-02	2,110	2,150	2,110	2,135	396,000	2,135
2000-09-29	2,145	2,175	2,115	2,175	588,000	2,175
2000-09-28	2,100	2,140	2,075	2,075	261,000	2,075
2000-09-27	2,220	2,230	2,125	2,140	462,000	2,140
2000-09-26	2,130	2,200	2,120	2,200	556,000	2,200
2000-09-25	2,075	2,170	2,075	2,155	446,000	2,155
2000-09-22	2,090	2,090	2,050	2,085	344,000	2,085
2000-09-21	2,105	2,120	2,055	2,080	280,000	2,080
2000-09-20	2,040	2,130	2,025	2,130	1,567,000	2,130
2000-09-19	2,000	2,045	1,990	2,000	869,000	2,000
2000-09-18	2,070	2,070	1,980	1,988	628,000	1,988
2000-09-14	2,170	2,170	2,055	2,055	796,000	2,055
2000-09-13	2,120	2,185	2,120	2,170	171,000	2,170
2000-09-12	2,200	2,200	2,145	2,160	239,000	2,160
2000-09-11	2,200	2,200	2,170	2,200	264,000	2,200
2000-09-08	2,215	2,230	2,205	2,220	426,000	2,220
2000-09-07	2,215	2,240	2,185	2,215	350,000	2,215
2000-09-06	2,070	2,260	2,070	2,255	629,000	2,255
2000-09-05	2,410	2,410	2,335	2,350	220,000	2,350
2000-09-04	2,420	2,420	2,370	2,380	213,000	2,380
2000-09-01	2,480	2,480	2,375	2,390	290,000	2,390
2000-08-31	2,440	2,480	2,385	2,400	502,000	2,400
2000-08-30	2,490	2,535	2,480	2,480	393,000	2,480
2000-08-29	2,405	2,450	2,375	2,450	159,000	2,450
2000-08-28	2,490	2,490	2,430	2,430	202,000	2,430
2000-08-25	2,405	2,475	2,405	2,475	361,000	2,475
2000-08-24	2,445	2,475	2,430	2,445	207,000	2,445
2000-08-23	2,480	2,495	2,435	2,450	121,000	2,450
2000-08-22	2,450	2,500	2,420	2,500	90,000	2,500
2000-08-21	2,480	2,480	2,440	2,440	71,000	2,440
2000-08-18	2,465	2,480	2,450	2,465	95,000	2,465
2000-08-17	2,485	2,495	2,455	2,455	92,000	2,455
2000-08-16	2,500	2,500	2,445	2,445	154,000	2,445
2000-08-15	2,490	2,490	2,415	2,470	167,000	2,470
2000-08-14	2,500	2,500	2,475	2,485	214,000	2,485
2000-08-11	2,495	2,500	2,450	2,490	188,000	2,490
2000-08-10	2,500	2,510	2,460	2,470	89,000	2,470
2000-08-09	2,500	2,505	2,475	2,505	250,000	2,505
2000-08-08	2,520	2,535	2,485	2,495	190,000	2,495
2000-08-07	2,465	2,510	2,465	2,510	125,000	2,510
2000-08-04	2,395	2,510	2,395	2,490	203,000	2,490
2000-08-03	2,420	2,445	2,390	2,390	242,000	2,390
2000-08-02	2,510	2,510	2,445	2,445	267,000	2,445
2000-08-01	2,530	2,530	2,495	2,515	344,000	2,515
2000-07-31	2,440	2,530	2,430	2,495	262,000	2,495
2000-07-28	2,410	2,460	2,410	2,445	142,000	2,445
2000-07-27	2,430	2,500	2,410	2,490	212,000	2,490
2000-07-26	2,415	2,430	2,400	2,430	157,000	2,430
2000-07-25	2,440	2,475	2,425	2,455	370,000	2,455
2000-07-24	2,400	2,415	2,375	2,400	125,000	2,400
2000-07-21	2,420	2,480	2,420	2,440	200,000	2,440
2000-07-19	2,385	2,415	2,360	2,415	324,000	2,415
2000-07-18	2,470	2,480	2,370	2,405	265,000	2,405
2000-07-17	2,515	2,555	2,500	2,505	170,000	2,505
2000-07-14	2,500	2,520	2,490	2,500	325,000	2,500
2000-07-13	2,540	2,540	2,455	2,460	161,000	2,460
2000-07-12	2,565	2,580	2,515	2,550	566,000	2,550
2000-07-11	2,480	2,545	2,455	2,525	712,000	2,525
2000-07-10	2,380	2,490	2,380	2,485	949,000	2,485
2000-07-07	2,340	2,360	2,310	2,355	167,000	2,355
2000-07-06	2,355	2,355	2,315	2,330	129,000	2,330
2000-07-05	2,380	2,385	2,320	2,350	341,000	2,350
2000-07-04	2,360	2,395	2,315	2,370	370,000	2,370
2000-07-03	2,305	2,365	2,300	2,350	483,000	2,350
2000-06-30	2,265	2,300	2,250	2,295	293,000	2,295
2000-06-29	2,250	2,255	2,190	2,245	366,000	2,245
2000-06-28	2,170	2,220	2,155	2,215	335,000	2,215
2000-06-27	2,175	2,180	2,130	2,160	541,000	2,160
2000-06-26	2,150	2,185	2,150	2,180	285,000	2,180
2000-06-23	2,205	2,240	2,140	2,190	466,000	2,190
2000-06-22	2,240	2,240	2,200	2,235	320,000	2,235
2000-06-21	2,240	2,265	2,215	2,240	372,000	2,240
2000-06-20	2,300	2,300	2,250	2,275	317,000	2,275
2000-06-19	2,250	2,260	2,180	2,260	109,000	2,260
2000-06-16	2,200	2,265	2,165	2,265	164,000	2,265
2000-06-15	2,265	2,290	2,200	2,240	286,000	2,240
2000-06-14	2,310	2,310	2,200	2,225	164,000	2,225
2000-06-13	2,335	2,375	2,250	2,300	419,000	2,300
2000-06-12	2,380	2,380	2,345	2,375	339,000	2,375
2000-06-09	2,400	2,400	2,350	2,375	317,000	2,375
2000-06-08	2,430	2,435	2,385	2,400	374,000	2,400
2000-06-07	2,350	2,430	2,335	2,420	636,000	2,420
2000-06-06	2,350	2,350	2,335	2,350	369,000	2,350
2000-06-05	2,300	2,345	2,295	2,345	300,000	2,345
2000-06-02	2,300	2,300	2,270	2,285	138,000	2,285
2000-06-01	2,260	2,300	2,250	2,290	420,000	2,290
2000-05-31	2,295	2,300	2,250	2,300	220,000	2,300
2000-05-30	2,300	2,305	2,270	2,270	151,000	2,270
2000-05-29	2,290	2,300	2,275	2,300	107,000	2,300
2000-05-26	2,270	2,315	2,265	2,290	166,000	2,290
2000-05-25	2,280	2,320	2,260	2,320	565,000	2,320
2000-05-24	2,210	2,275	2,210	2,250	142,000	2,250
2000-05-23	2,250	2,275	2,205	2,250	285,000	2,250
2000-05-22	2,290	2,290	2,175	2,225	277,000	2,225
2000-05-19	2,295	2,305	2,265	2,295	311,000	2,295
2000-05-18	2,245	2,310	2,225	2,310	346,000	2,310
2000-05-17	2,205	2,275	2,205	2,260	298,000	2,260
2000-05-16	2,180	2,260	2,180	2,245	387,000	2,245
2000-05-15	2,250	2,250	2,180	2,205	171,000	2,205
2000-05-12	2,195	2,230	2,180	2,210	93,000	2,210
2000-05-11	2,215	2,250	2,165	2,195	451,000	2,195
2000-05-10	2,185	2,215	2,175	2,195	331,000	2,195
2000-05-09	2,135	2,170	2,135	2,150	93,000	2,150
2000-05-08	2,145	2,180	2,145	2,175	95,000	2,175
2000-05-02	2,160	2,175	2,125	2,140	207,000	2,140
2000-05-01	2,140	2,190	2,100	2,190	142,000	2,190
2000-04-28	2,150	2,150	2,120	2,140	281,000	2,140
2000-04-27	2,160	2,160	2,110	2,140	158,000	2,140
2000-04-26	2,215	2,215	2,100	2,180	351,000	2,180
2000-04-25	2,120	2,190	2,115	2,175	453,000	2,175
2000-04-24	2,145	2,165	2,100	2,115	197,000	2,115
2000-04-21	2,125	2,170	2,125	2,135	348,000	2,135
2000-04-20	2,065	2,160	2,060	2,135	655,000	2,135
2000-04-19	2,100	2,150	2,060	2,105	208,000	2,105
2000-04-18	2,110	2,130	2,020	2,130	264,000	2,130
2000-04-17	1,950	2,100	1,950	2,090	214,000	2,090
2000-04-14	2,120	2,135	2,080	2,100	172,000	2,100
2000-04-13	2,080	2,120	2,040	2,120	265,000	2,120
2000-04-12	2,065	2,135	2,065	2,135	170,000	2,135
2000-04-11	2,100	2,100	2,055	2,065	88,000	2,065
2000-04-10	2,110	2,135	2,100	2,120	163,000	2,120
2000-04-07	2,125	2,140	2,110	2,110	324,000	2,110
2000-04-06	2,065	2,100	2,065	2,085	252,000	2,085
2000-04-05	2,100	2,140	2,080	2,105	772,000	2,105
2000-04-04	2,070	2,075	2,045	2,065	252,000	2,065
2000-04-03	2,035	2,080	2,015	2,060	281,000	2,060
2000-03-31	1,975	2,020	1,970	1,981	261,000	1,981
2000-03-30	1,970	1,970	1,940	1,945	233,000	1,945
2000-03-29	1,945	1,999	1,920	1,975	378,000	1,975
2000-03-28	1,906	1,914	1,895	1,900	196,000	1,900
2000-03-27	1,883	1,928	1,883	1,884	305,000	1,884
2000-03-24	1,900	1,949	1,886	1,897	282,000	1,897
2000-03-23	1,901	1,902	1,870	1,900	198,000	1,900
2000-03-22	1,900	1,940	1,898	1,905	131,000	1,905
2000-03-21	1,938	1,938	1,897	1,908	156,000	1,908
2000-03-17	1,891	1,919	1,890	1,919	92,000	1,919
2000-03-16	1,900	1,920	1,880	1,920	191,000	1,920
2000-03-15	1,921	1,940	1,903	1,920	215,000	1,920
2000-03-14	1,918	1,920	1,900	1,920	106,000	1,920
2000-03-13	1,910	1,938	1,890	1,920	212,000	1,920
2000-03-10	1,888	1,924	1,870	1,890	756,000	1,890
2000-03-09	1,910	1,930	1,910	1,918	138,000	1,918
2000-03-08	1,954	1,954	1,910	1,930	125,000	1,930
2000-03-07	1,949	1,965	1,925	1,958	284,000	1,958
2000-03-06	1,955	1,965	1,909	1,930	211,000	1,930
2000-03-03	1,950	1,960	1,936	1,936	178,000	1,936
2000-03-02	1,980	1,997	1,960	1,960	180,000	1,960
2000-03-01	1,986	2,005	1,969	1,980	104,000	1,980
2000-02-29	1,990	2,020	1,981	1,985	332,000	1,985
2000-02-28	2,000	2,040	1,959	2,030	220,000	2,030
2000-02-25	2,000	2,015	1,982	1,997	164,000	1,997
2000-02-24	1,960	2,005	1,960	1,980	115,000	1,980
2000-02-23	1,965	1,993	1,965	1,988	249,000	1,988
2000-02-22	2,000	2,010	1,965	1,967	138,000	1,967
2000-02-21	2,060	2,060	2,030	2,040	103,000	2,040
2000-02-18	2,100	2,100	2,055	2,065	99,000	2,065
2000-02-17	2,090	2,095	2,040	2,095	201,000	2,095
2000-02-16	2,120	2,120	2,075	2,080	118,000	2,080
2000-02-15	2,145	2,150	2,070	2,080	271,000	2,080
2000-02-14	2,145	2,175	2,120	2,125	75,000	2,125
2000-02-10	2,190	2,210	2,160	2,160	111,000	2,160
2000-02-09	2,210	2,240	2,170	2,220	381,000	2,220
2000-02-08	2,200	2,215	2,180	2,185	89,000	2,185
2000-02-07	2,245	2,245	2,190	2,220	105,000	2,220
2000-02-04	2,190	2,250	2,150	2,250	605,000	2,250
2000-02-03	2,130	2,180	2,130	2,150	179,000	2,150
2000-02-02	2,150	2,150	2,115	2,130	112,000	2,130
2000-02-01	2,160	2,170	2,110	2,125	127,000	2,125
2000-01-31	2,200	2,230	2,150	2,160	79,000	2,160
2000-01-28	2,245	2,250	2,180	2,180	192,000	2,180
2000-01-27	2,160	2,240	2,115	2,240	217,000	2,240
2000-01-26	2,200	2,220	2,145	2,145	171,000	2,145
2000-01-25	2,210	2,220	2,150	2,160	102,000	2,160
2000-01-24	2,210	2,250	2,135	2,250	153,000	2,250
2000-01-21	2,195	2,240	2,165	2,210	67,000	2,210
2000-01-20	2,245	2,255	2,195	2,255	101,000	2,255
2000-01-19	2,235	2,275	2,180	2,245	156,000	2,245
2000-01-18	2,300	2,320	2,240	2,275	641,000	2,275
2000-01-17	2,170	2,300	2,165	2,280	1,094,000	2,280
2000-01-14	2,135	2,135	2,095	2,125	208,000	2,125
2000-01-13	2,120	2,130	2,080	2,100	472,000	2,100
2000-01-12	2,050	2,115	2,050	2,050	184,000	2,050
2000-01-11	2,075	2,080	2,050	2,050	280,000	2,050
2000-01-07	2,010	2,070	2,010	2,060	45,000	2,060
2000-01-06	2,120	2,120	2,020	2,080	357,000	2,080
2000-01-05	2,010	2,120	2,010	2,120	170,000	2,120
2000-01-04	2,135	2,150	2,100	2,130	43,000	2,130

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 [2000年度]

6201 (株)豊田自動織機の時系列データ [2000年度]