6201 (株)豊田自動織機の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,900	1,910	1,891	1,910	280,100	1,910
2001-12-27	1,800	1,855	1,800	1,855	126,400	1,855
2001-12-26	1,849	1,849	1,816	1,816	256,200	1,816
2001-12-25	1,820	1,849	1,801	1,849	314,800	1,849
2001-12-21	1,783	1,814	1,774	1,810	483,400	1,810
2001-12-20	1,775	1,785	1,766	1,783	561,300	1,783
2001-12-19	1,824	1,829	1,775	1,820	573,500	1,820
2001-12-18	1,821	1,843	1,774	1,799	765,000	1,799
2001-12-17	1,851	1,855	1,818	1,835	567,300	1,835
2001-12-14	1,851	1,858	1,830	1,847	782,200	1,847
2001-12-13	1,882	1,890	1,850	1,869	450,200	1,869
2001-12-12	1,889	1,889	1,850	1,861	385,700	1,861
2001-12-11	1,880	1,880	1,850	1,852	396,400	1,852
2001-12-10	1,870	1,889	1,850	1,850	417,700	1,850
2001-12-07	1,880	1,898	1,870	1,881	391,300	1,881
2001-12-06	1,917	1,935	1,883	1,903	699,100	1,903
2001-12-05	1,900	1,914	1,890	1,902	374,400	1,902
2001-12-04	1,900	1,930	1,880	1,930	505,100	1,930
2001-12-03	1,936	1,937	1,885	1,885	1,062,200	1,885
2001-11-30	1,975	1,977	1,927	1,927	1,743,300	1,927
2001-11-29	2,000	2,005	1,975	1,979	626,300	1,979
2001-11-28	2,055	2,060	2,025	2,040	710,400	2,040
2001-11-27	2,085	2,110	2,045	2,055	409,200	2,055
2001-11-26	2,100	2,130	2,090	2,115	484,100	2,115
2001-11-22	2,035	2,075	2,020	2,070	180,500	2,070
2001-11-21	2,035	2,060	2,015	2,055	354,200	2,055
2001-11-20	2,075	2,100	2,025	2,025	665,400	2,025
2001-11-19	2,045	2,100	2,020	2,070	543,000	2,070
2001-11-16	2,030	2,035	1,996	2,025	417,900	2,025
2001-11-15	2,025	2,035	2,015	2,030	179,600	2,030
2001-11-14	1,992	2,015	1,988	1,993	232,300	1,993
2001-11-13	1,980	1,992	1,951	1,992	297,300	1,992
2001-11-12	2,030	2,045	1,985	2,000	432,500	2,000
2001-11-09	2,100	2,110	2,000	2,005	824,900	2,005
2001-11-08	2,100	2,165	2,095	2,120	436,800	2,120
2001-11-07	2,090	2,120	2,075	2,120	504,900	2,120
2001-11-06	2,100	2,120	2,075	2,075	294,000	2,075
2001-11-05	2,025	2,070	2,025	2,070	161,400	2,070
2001-11-02	2,030	2,080	2,030	2,065	200,100	2,065
2001-11-01	2,070	2,070	2,025	2,030	164,500	2,030
2001-10-31	2,030	2,085	2,030	2,060	269,400	2,060
2001-10-30	2,060	2,060	2,025	2,060	314,900	2,060
2001-10-29	2,055	2,090	2,055	2,070	197,900	2,070
2001-10-26	2,130	2,135	2,085	2,095	222,600	2,095
2001-10-25	2,095	2,140	2,095	2,140	394,800	2,140
2001-10-24	2,095	2,135	2,065	2,090	420,900	2,090
2001-10-23	2,050	2,090	2,050	2,090	170,500	2,090
2001-10-22	2,070	2,070	2,020	2,050	190,900	2,050
2001-10-19	2,025	2,060	2,015	2,030	285,000	2,030
2001-10-18	2,030	2,065	2,025	2,055	342,100	2,055
2001-10-17	2,095	2,095	2,060	2,070	179,600	2,070
2001-10-16	2,060	2,085	2,040	2,075	207,000	2,075
2001-10-15	2,120	2,120	2,070	2,100	239,600	2,100
2001-10-12	2,140	2,150	2,060	2,105	259,900	2,105
2001-10-11	2,040	2,100	2,025	2,100	452,200	2,100
2001-10-10	2,050	2,080	2,035	2,040	222,300	2,040
2001-10-09	2,030	2,085	2,030	2,070	201,800	2,070
2001-10-05	2,075	2,100	2,070	2,080	226,900	2,080
2001-10-04	2,125	2,125	2,090	2,115	432,200	2,115
2001-10-03	2,100	2,125	2,070	2,070	324,200	2,070
2001-10-02	2,070	2,100	2,040	2,095	477,500	2,095
2001-10-01	2,025	2,060	1,987	2,030	519,900	2,030
2001-09-28	1,929	1,995	1,929	1,995	463,100	1,995
2001-09-27	1,950	1,995	1,920	1,959	233,000	1,959
2001-09-26	1,960	1,964	1,900	1,939	209,700	1,939
2001-09-25	1,901	1,983	1,901	1,979	217,800	1,979
2001-09-21	1,900	1,900	1,845	1,880	577,700	1,880
2001-09-20	1,965	1,975	1,900	1,928	705,000	1,928
2001-09-19	2,000	2,020	1,962	2,020	578,800	2,020
2001-09-18	2,000	2,060	1,977	2,000	536,200	2,000
2001-09-17	1,990	1,991	1,946	1,959	404,500	1,959
2001-09-14	2,105	2,105	2,000	2,010	510,400	2,010
2001-09-13	2,050	2,070	2,005	2,025	315,500	2,025
2001-09-12	2,015	2,090	2,015	2,030	370,800	2,030
2001-09-11	2,130	2,205	2,125	2,175	434,500	2,175
2001-09-10	2,130	2,160	2,090	2,100	426,500	2,100
2001-09-07	2,140	2,160	2,100	2,160	428,500	2,160
2001-09-06	2,140	2,155	2,070	2,120	606,600	2,120
2001-09-05	2,100	2,150	2,085	2,145	458,800	2,145
2001-09-04	2,170	2,175	2,115	2,165	384,300	2,165
2001-09-03	2,205	2,220	2,175	2,180	345,400	2,180
2001-08-31	2,200	2,215	2,185	2,205	376,600	2,205
2001-08-30	2,230	2,250	2,175	2,225	514,400	2,225
2001-08-29	2,270	2,295	2,265	2,275	263,400	2,275
2001-08-28	2,305	2,315	2,255	2,270	262,700	2,270
2001-08-27	2,380	2,380	2,325	2,330	172,100	2,330
2001-08-24	2,360	2,370	2,320	2,340	429,800	2,340
2001-08-23	2,370	2,380	2,300	2,305	518,800	2,305
2001-08-22	2,360	2,385	2,360	2,370	223,400	2,370
2001-08-21	2,395	2,420	2,380	2,380	288,200	2,380
2001-08-20	2,460	2,480	2,420	2,420	197,700	2,420
2001-08-17	2,475	2,520	2,450	2,455	138,300	2,455
2001-08-16	2,500	2,500	2,465	2,475	116,200	2,475
2001-08-15	2,530	2,555	2,505	2,525	289,000	2,525
2001-08-14	2,480	2,520	2,480	2,505	291,500	2,505
2001-08-13	2,485	2,500	2,460	2,490	285,800	2,490
2001-08-10	2,470	2,510	2,450	2,470	330,900	2,470
2001-08-09	2,480	2,500	2,460	2,470	183,400	2,470
2001-08-08	2,500	2,500	2,470	2,490	121,500	2,490
2001-08-07	2,445	2,500	2,440	2,495	230,700	2,495
2001-08-06	2,485	2,485	2,440	2,485	49,500	2,485
2001-08-03	2,460	2,500	2,440	2,490	338,000	2,490
2001-08-02	2,490	2,500	2,455	2,500	271,700	2,500
2001-08-01	2,480	2,490	2,470	2,475	362,300	2,475
2001-07-31	2,460	2,485	2,455	2,465	373,000	2,465
2001-07-30	2,470	2,475	2,435	2,450	260,000	2,450
2001-07-27	2,430	2,480	2,420	2,455	369,000	2,455
2001-07-26	2,430	2,430	2,360	2,430	477,000	2,430
2001-07-25	2,430	2,445	2,390	2,410	641,000	2,410
2001-07-24	2,510	2,515	2,450	2,460	788,000	2,460
2001-07-23	2,520	2,530	2,500	2,515	273,000	2,515
2001-07-19	2,545	2,545	2,505	2,515	262,000	2,515
2001-07-18	2,530	2,545	2,515	2,530	416,000	2,530
2001-07-17	2,525	2,530	2,505	2,515	402,000	2,515
2001-07-16	2,520	2,530	2,500	2,515	233,000	2,515
2001-07-13	2,535	2,555	2,530	2,540	133,000	2,540
2001-07-12	2,570	2,570	2,535	2,555	385,000	2,555
2001-07-11	2,560	2,570	2,500	2,525	552,000	2,525
2001-07-10	2,590	2,590	2,525	2,555	343,000	2,555
2001-07-09	2,545	2,565	2,500	2,565	640,000	2,565
2001-07-06	2,585	2,605	2,555	2,555	508,000	2,555
2001-07-05	2,620	2,620	2,570	2,605	509,000	2,605
2001-07-04	2,570	2,600	2,555	2,590	426,000	2,590
2001-07-03	2,520	2,560	2,505	2,535	196,000	2,535
2001-07-02	2,570	2,570	2,500	2,530	375,000	2,530
2001-06-29	2,520	2,575	2,520	2,570	349,000	2,570
2001-06-28	2,510	2,535	2,500	2,520	404,000	2,520
2001-06-27	2,540	2,540	2,510	2,515	457,000	2,515
2001-06-26	2,575	2,580	2,510	2,540	565,000	2,540
2001-06-25	2,590	2,620	2,580	2,580	347,000	2,580
2001-06-22	2,600	2,620	2,570	2,620	430,000	2,620
2001-06-21	2,555	2,575	2,535	2,575	350,000	2,575
2001-06-20	2,500	2,520	2,460	2,515	368,000	2,515
2001-06-19	2,480	2,490	2,455	2,460	584,000	2,460
2001-06-18	2,460	2,495	2,460	2,475	256,000	2,475
2001-06-15	2,515	2,525	2,485	2,500	537,000	2,500
2001-06-14	2,535	2,550	2,510	2,510	235,000	2,510
2001-06-13	2,535	2,545	2,520	2,530	526,000	2,530
2001-06-12	2,565	2,590	2,520	2,540	301,000	2,540
2001-06-11	2,575	2,630	2,570	2,605	260,000	2,605
2001-06-08	2,560	2,605	2,560	2,585	706,000	2,585
2001-06-07	2,630	2,635	2,590	2,595	176,000	2,595
2001-06-06	2,635	2,675	2,630	2,635	410,000	2,635
2001-06-05	2,630	2,630	2,580	2,595	266,000	2,595
2001-06-04	2,595	2,635	2,565	2,635	204,000	2,635
2001-06-01	2,580	2,650	2,550	2,555	300,000	2,555
2001-05-31	2,585	2,590	2,550	2,575	633,000	2,575
2001-05-30	2,650	2,660	2,615	2,625	264,000	2,625
2001-05-29	2,670	2,695	2,665	2,675	150,000	2,675
2001-05-28	2,670	2,700	2,660	2,670	103,000	2,670
2001-05-25	2,660	2,690	2,660	2,660	218,000	2,660
2001-05-24	2,690	2,690	2,665	2,680	341,000	2,680
2001-05-23	2,680	2,725	2,650	2,690	256,000	2,690
2001-05-22	2,760	2,770	2,660	2,710	557,000	2,710
2001-05-21	2,700	2,770	2,700	2,760	1,132,000	2,760
2001-05-18	2,595	2,680	2,590	2,670	1,191,000	2,670
2001-05-17	2,560	2,590	2,545	2,585	531,000	2,585
2001-05-16	2,565	2,595	2,520	2,520	490,000	2,520
2001-05-15	2,490	2,630	2,485	2,575	1,357,000	2,575
2001-05-14	2,460	2,475	2,450	2,450	99,000	2,450
2001-05-11	2,470	2,520	2,450	2,485	205,000	2,485
2001-05-10	2,455	2,490	2,455	2,480	204,000	2,480
2001-05-09	2,520	2,555	2,475	2,475	795,000	2,475
2001-05-08	2,500	2,525	2,465	2,485	360,000	2,485
2001-05-07	2,495	2,520	2,485	2,520	315,000	2,520
2001-05-02	2,490	2,500	2,430	2,480	411,000	2,480
2001-05-01	2,490	2,495	2,465	2,490	218,000	2,490
2001-04-27	2,490	2,490	2,450	2,470	301,000	2,470
2001-04-26	2,465	2,475	2,425	2,445	234,000	2,445
2001-04-25	2,440	2,480	2,430	2,465	252,000	2,465
2001-04-24	2,490	2,490	2,425	2,425	399,000	2,425
2001-04-23	2,460	2,495	2,425	2,470	472,000	2,470
2001-04-20	2,420	2,440	2,415	2,435	222,000	2,435
2001-04-19	2,420	2,465	2,380	2,410	215,000	2,410
2001-04-18	2,410	2,420	2,365	2,380	513,000	2,380
2001-04-17	2,380	2,425	2,370	2,425	163,000	2,425
2001-04-16	2,370	2,395	2,360	2,370	131,000	2,370
2001-04-13	2,435	2,440	2,365	2,370	250,000	2,370
2001-04-12	2,420	2,440	2,355	2,410	507,000	2,410
2001-04-11	2,440	2,440	2,395	2,405	281,000	2,405
2001-04-10	2,435	2,450	2,400	2,425	273,000	2,425
2001-04-09	2,475	2,475	2,395	2,395	252,000	2,395
2001-04-06	2,535	2,540	2,475	2,475	116,000	2,475
2001-04-05	2,520	2,555	2,515	2,535	340,000	2,535
2001-04-04	2,500	2,525	2,475	2,510	354,000	2,510
2001-04-03	2,485	2,515	2,480	2,500	240,000	2,500
2001-04-02	2,490	2,495	2,405	2,455	356,000	2,455
2001-03-30	2,480	2,500	2,450	2,450	375,000	2,450
2001-03-29	2,500	2,540	2,470	2,515	336,000	2,515
2001-03-28	2,485	2,540	2,470	2,510	455,000	2,510
2001-03-27	2,465	2,540	2,465	2,525	374,000	2,525
2001-03-26	2,480	2,575	2,450	2,575	513,000	2,575
2001-03-23	2,465	2,480	2,440	2,460	458,000	2,460
2001-03-22	2,530	2,530	2,430	2,430	610,000	2,430
2001-03-21	2,395	2,575	2,395	2,575	898,000	2,575
2001-03-19	2,350	2,375	2,335	2,355	309,000	2,355
2001-03-16	2,375	2,380	2,320	2,325	695,000	2,325
2001-03-15	2,235	2,340	2,220	2,335	633,000	2,335
2001-03-14	2,240	2,265	2,215	2,215	260,000	2,215
2001-03-13	2,275	2,275	2,205	2,225	403,000	2,225
2001-03-12	2,170	2,315	2,170	2,315	1,493,000	2,315
2001-03-09	2,270	2,330	2,270	2,330	839,000	2,330
2001-03-08	2,265	2,305	2,260	2,270	241,000	2,270
2001-03-07	2,250	2,300	2,215	2,300	333,000	2,300
2001-03-06	2,190	2,250	2,190	2,215	277,000	2,215
2001-03-05	2,205	2,230	2,185	2,185	378,000	2,185
2001-03-02	2,125	2,280	2,125	2,205	842,000	2,205
2001-03-01	2,180	2,200	2,100	2,110	854,000	2,110
2001-02-28	2,250	2,295	2,220	2,220	344,000	2,220
2001-02-27	2,290	2,300	2,260	2,280	374,000	2,280
2001-02-26	2,280	2,325	2,280	2,305	155,000	2,305
2001-02-23	2,310	2,325	2,290	2,300	497,000	2,300
2001-02-22	2,290	2,350	2,290	2,350	617,000	2,350
2001-02-21	2,270	2,320	2,270	2,280	444,000	2,280
2001-02-20	2,280	2,320	2,260	2,270	292,000	2,270
2001-02-19	2,285	2,350	2,275	2,275	498,000	2,275
2001-02-16	2,270	2,345	2,270	2,325	613,000	2,325
2001-02-15	2,265	2,355	2,255	2,350	1,791,000	2,350
2001-02-14	2,190	2,235	2,185	2,225	379,000	2,225
2001-02-13	2,180	2,255	2,180	2,225	492,000	2,225
2001-02-09	2,175	2,190	2,165	2,180	287,000	2,180
2001-02-08	2,185	2,245	2,170	2,215	764,000	2,215
2001-02-07	2,100	2,190	2,100	2,165	299,000	2,165
2001-02-06	2,110	2,145	2,110	2,115	187,000	2,115
2001-02-05	2,130	2,150	2,130	2,130	237,000	2,130
2001-02-02	2,200	2,200	2,155	2,170	315,000	2,170
2001-02-01	2,215	2,230	2,200	2,215	339,000	2,215
2001-01-31	2,230	2,270	2,230	2,240	385,000	2,240
2001-01-30	2,190	2,250	2,185	2,250	405,000	2,250
2001-01-29	2,130	2,190	2,130	2,190	235,000	2,190
2001-01-26	2,140	2,180	2,130	2,170	356,000	2,170
2001-01-25	2,180	2,205	2,180	2,180	271,000	2,180
2001-01-24	2,220	2,225	2,205	2,220	226,000	2,220
2001-01-23	2,230	2,265	2,230	2,240	193,000	2,240
2001-01-22	2,245	2,260	2,230	2,240	211,000	2,240
2001-01-19	2,220	2,250	2,220	2,245	269,000	2,245
2001-01-18	2,195	2,245	2,195	2,240	335,000	2,240
2001-01-17	2,165	2,215	2,165	2,175	547,000	2,175
2001-01-16	2,200	2,220	2,175	2,175	760,000	2,175
2001-01-15	2,240	2,260	2,215	2,220	278,000	2,220
2001-01-12	2,160	2,235	2,160	2,200	471,000	2,200
2001-01-11	2,280	2,280	2,195	2,240	552,000	2,240
2001-01-10	2,310	2,350	2,310	2,320	293,000	2,320
2001-01-09	2,270	2,350	2,270	2,350	411,000	2,350
2001-01-05	2,335	2,335	2,315	2,330	230,000	2,330
2001-01-04	2,275	2,335	2,250	2,335	175,000	2,335

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 [2001年度]

6201 (株)豊田自動織機の時系列データ [2001年度]