6201 (株)豊田自動織機の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,315	2,325	2,245	2,275	400,500	2,275
2003-12-29	2,270	2,270	2,245	2,250	208,600	2,250
2003-12-26	2,260	2,265	2,220	2,265	184,100	2,265
2003-12-25	2,285	2,290	2,255	2,260	177,500	2,260
2003-12-24	2,290	2,305	2,270	2,270	334,000	2,270
2003-12-22	2,255	2,285	2,250	2,280	807,500	2,280
2003-12-19	2,210	2,250	2,210	2,250	815,800	2,250
2003-12-18	2,190	2,205	2,180	2,200	670,900	2,200
2003-12-17	2,180	2,195	2,145	2,175	538,000	2,175
2003-12-16	2,165	2,205	2,150	2,200	1,175,700	2,200
2003-12-15	2,155	2,205	2,140	2,165	437,000	2,165
2003-12-12	2,165	2,190	2,155	2,175	1,116,000	2,175
2003-12-11	2,095	2,125	2,090	2,125	681,800	2,125
2003-12-10	2,100	2,100	2,050	2,090	436,100	2,090
2003-12-09	2,120	2,125	2,065	2,100	318,000	2,100
2003-12-08	2,105	2,125	2,085	2,120	403,700	2,120
2003-12-05	2,130	2,135	2,115	2,125	347,400	2,125
2003-12-04	2,095	2,130	2,095	2,120	412,400	2,120
2003-12-03	2,110	2,125	2,075	2,075	587,000	2,075
2003-12-02	2,100	2,135	2,100	2,120	568,900	2,120
2003-12-01	2,060	2,130	2,055	2,130	594,500	2,130
2003-11-28	2,070	2,075	2,040	2,055	251,700	2,055
2003-11-27	2,080	2,085	2,035	2,050	408,500	2,050
2003-11-26	2,040	2,095	2,040	2,080	499,400	2,080
2003-11-25	2,040	2,075	2,030	2,040	554,000	2,040
2003-11-21	2,060	2,085	2,030	2,040	855,500	2,040
2003-11-20	2,045	2,070	2,020	2,020	746,100	2,020
2003-11-19	2,015	2,055	2,005	2,005	811,900	2,005
2003-11-18	2,045	2,070	1,985	2,015	2,115,200	2,015
2003-11-17	2,015	2,020	1,951	1,958	661,400	1,958
2003-11-14	2,065	2,065	2,015	2,015	455,800	2,015
2003-11-13	2,050	2,065	2,015	2,040	566,900	2,040
2003-11-12	2,030	2,060	2,005	2,010	584,400	2,010
2003-11-11	2,055	2,065	1,995	2,030	833,900	2,030
2003-11-10	2,055	2,090	2,045	2,090	284,600	2,090
2003-11-07	2,060	2,095	2,035	2,095	336,800	2,095
2003-11-06	2,105	2,125	2,085	2,100	757,200	2,100
2003-11-05	2,085	2,085	2,030	2,065	366,600	2,065
2003-11-04	2,080	2,090	2,055	2,080	489,200	2,080
2003-10-31	2,025	2,040	1,952	2,030	1,021,700	2,030
2003-10-30	2,010	2,060	2,005	2,050	832,800	2,050
2003-10-29	2,050	2,065	2,025	2,050	381,500	2,050
2003-10-28	2,040	2,085	2,010	2,025	511,300	2,025
2003-10-27	2,015	2,055	2,005	2,045	375,600	2,045
2003-10-24	2,030	2,075	2,015	2,020	522,500	2,020
2003-10-23	2,100	2,100	2,020	2,025	628,900	2,025
2003-10-22	2,080	2,145	2,080	2,100	732,700	2,100
2003-10-21	2,130	2,130	2,075	2,120	491,500	2,120
2003-10-20	2,135	2,135	2,095	2,110	404,400	2,110
2003-10-17	2,145	2,145	2,090	2,115	297,800	2,115
2003-10-16	2,140	2,165	2,105	2,120	732,400	2,120
2003-10-15	2,140	2,140	2,100	2,120	848,300	2,120
2003-10-14	2,065	2,100	2,060	2,060	501,900	2,060
2003-10-10	2,050	2,160	2,040	2,070	590,400	2,070
2003-10-09	2,090	2,125	2,065	2,090	291,600	2,090
2003-10-08	2,165	2,170	2,120	2,125	598,400	2,125
2003-10-07	2,190	2,200	2,140	2,140	440,200	2,140
2003-10-06	2,145	2,180	2,135	2,150	721,600	2,150
2003-10-03	2,185	2,190	2,165	2,185	824,100	2,185
2003-10-02	2,130	2,150	2,115	2,145	966,900	2,145
2003-10-01	2,060	2,140	2,060	2,090	288,600	2,090
2003-09-30	2,150	2,150	2,100	2,100	282,900	2,100
2003-09-29	2,175	2,175	2,100	2,100	641,700	2,100
2003-09-26	2,115	2,155	2,110	2,135	686,200	2,135
2003-09-25	2,030	2,125	2,030	2,115	2,094,300	2,115
2003-09-24	2,080	2,120	2,060	2,120	748,300	2,120
2003-09-22	2,200	2,200	2,050	2,120	785,400	2,120
2003-09-19	2,220	2,235	2,175	2,200	1,675,100	2,200
2003-09-18	2,220	2,220	2,165	2,190	1,026,200	2,190
2003-09-17	2,225	2,235	2,205	2,220	1,615,000	2,220
2003-09-16	2,160	2,225	2,155	2,180	2,085,800	2,180
2003-09-12	2,130	2,145	2,120	2,135	1,768,600	2,135
2003-09-11	2,125	2,125	2,100	2,105	617,900	2,105
2003-09-10	2,110	2,140	2,095	2,125	1,561,500	2,125
2003-09-09	2,090	2,110	2,085	2,110	861,400	2,110
2003-09-08	2,100	2,120	2,075	2,080	1,430,000	2,080
2003-09-05	2,045	2,075	2,020	2,075	4,089,700	2,075
2003-09-04	2,010	2,035	1,999	2,020	2,056,800	2,020
2003-09-03	1,999	2,000	1,989	1,995	308,800	1,995
2003-09-02	2,015	2,015	1,992	1,995	656,300	1,995
2003-09-01	1,996	2,010	1,991	1,997	788,300	1,997
2003-08-29	1,989	1,998	1,978	1,991	980,100	1,991
2003-08-28	1,989	1,989	1,973	1,977	367,800	1,977
2003-08-27	1,990	1,993	1,977	1,981	540,900	1,981
2003-08-26	1,973	1,980	1,960	1,970	230,500	1,970
2003-08-25	1,965	1,986	1,965	1,972	248,800	1,972
2003-08-22	1,987	1,989	1,973	1,981	268,000	1,981
2003-08-21	1,981	1,990	1,978	1,981	534,600	1,981
2003-08-20	1,965	1,986	1,965	1,983	537,300	1,983
2003-08-19	1,989	1,990	1,970	1,974	411,200	1,974
2003-08-18	1,983	1,987	1,973	1,981	971,400	1,981
2003-08-15	1,964	1,973	1,940	1,963	611,200	1,963
2003-08-14	1,932	1,944	1,932	1,938	685,700	1,938
2003-08-13	1,935	1,959	1,935	1,940	561,600	1,940
2003-08-12	1,941	1,952	1,937	1,942	647,100	1,942
2003-08-11	1,946	1,956	1,937	1,940	293,300	1,940
2003-08-08	1,963	1,964	1,932	1,946	356,800	1,946
2003-08-07	1,942	1,980	1,941	1,963	349,800	1,963
2003-08-06	1,950	1,960	1,944	1,947	202,100	1,947
2003-08-05	1,940	1,947	1,936	1,939	518,200	1,939
2003-08-04	1,951	1,963	1,948	1,950	289,900	1,950
2003-08-01	1,970	1,971	1,951	1,951	269,200	1,951
2003-07-31	1,950	1,960	1,922	1,950	687,700	1,950
2003-07-30	1,962	1,967	1,951	1,951	242,400	1,951
2003-07-29	1,962	1,970	1,956	1,958	532,500	1,958
2003-07-28	1,965	1,977	1,960	1,974	268,300	1,974
2003-07-25	1,966	1,972	1,961	1,963	254,700	1,963
2003-07-24	1,972	1,974	1,962	1,969	431,500	1,969
2003-07-23	1,975	1,980	1,971	1,975	544,500	1,975
2003-07-22	1,975	1,979	1,968	1,974	258,400	1,974
2003-07-18	1,979	1,990	1,971	1,971	307,300	1,971
2003-07-17	1,985	1,992	1,969	1,971	542,800	1,971
2003-07-16	1,985	1,989	1,966	1,967	680,700	1,967
2003-07-15	2,000	2,010	1,990	1,990	490,000	1,990
2003-07-14	2,020	2,025	2,000	2,000	684,300	2,000
2003-07-11	1,981	2,005	1,981	1,995	419,900	1,995
2003-07-10	2,010	2,020	1,992	1,998	1,063,700	1,998
2003-07-09	1,984	2,020	1,980	2,005	922,800	2,005
2003-07-08	1,980	1,989	1,975	1,984	502,300	1,984
2003-07-07	1,970	1,998	1,970	1,973	530,800	1,973
2003-07-04	1,973	1,980	1,960	1,962	363,000	1,962
2003-07-03	1,989	1,993	1,969	1,973	393,500	1,973
2003-07-02	1,952	1,982	1,951	1,981	590,400	1,981
2003-07-01	1,951	1,970	1,951	1,957	428,600	1,957
2003-06-30	1,975	1,980	1,954	1,954	281,800	1,954
2003-06-27	1,970	1,983	1,960	1,969	281,800	1,969
2003-06-26	1,965	1,968	1,954	1,965	168,500	1,965
2003-06-25	1,980	1,980	1,955	1,965	204,600	1,965
2003-06-24	1,983	1,984	1,952	1,952	289,800	1,952
2003-06-23	1,982	1,985	1,970	1,983	370,800	1,983
2003-06-20	1,975	1,985	1,975	1,979	442,300	1,979
2003-06-19	1,980	1,988	1,971	1,974	658,100	1,974
2003-06-18	1,955	1,980	1,951	1,977	955,500	1,977
2003-06-17	1,946	1,953	1,942	1,946	429,500	1,946
2003-06-16	1,945	1,948	1,938	1,945	192,400	1,945
2003-06-13	1,953	1,955	1,933	1,947	833,900	1,947
2003-06-12	1,954	1,954	1,931	1,931	261,400	1,931
2003-06-11	1,939	1,969	1,937	1,949	623,200	1,949
2003-06-10	1,917	1,932	1,905	1,926	655,000	1,926
2003-06-09	1,936	1,936	1,906	1,917	391,100	1,917
2003-06-06	1,905	1,936	1,900	1,935	1,022,100	1,935
2003-06-05	1,901	1,916	1,875	1,897	403,900	1,897
2003-06-04	1,878	1,900	1,874	1,885	584,200	1,885
2003-06-03	1,847	1,875	1,846	1,871	287,500	1,871
2003-06-02	1,880	1,885	1,846	1,846	451,800	1,846
2003-05-30	1,868	1,878	1,854	1,862	633,000	1,862
2003-05-29	1,859	1,859	1,843	1,849	250,900	1,849
2003-05-28	1,864	1,872	1,842	1,844	189,900	1,844
2003-05-27	1,845	1,845	1,817	1,821	331,700	1,821
2003-05-26	1,845	1,856	1,844	1,844	265,500	1,844
2003-05-23	1,852	1,875	1,849	1,855	513,900	1,855
2003-05-22	1,830	1,849	1,825	1,836	269,900	1,836
2003-05-21	1,854	1,855	1,830	1,830	268,900	1,830
2003-05-20	1,811	1,860	1,811	1,839	426,200	1,839
2003-05-19	1,829	1,829	1,791	1,810	203,400	1,810
2003-05-16	1,816	1,837	1,816	1,826	180,600	1,826
2003-05-15	1,865	1,865	1,823	1,839	481,400	1,839
2003-05-14	1,843	1,867	1,832	1,858	603,700	1,858
2003-05-13	1,830	1,849	1,822	1,832	655,600	1,832
2003-05-12	1,835	1,840	1,818	1,818	475,700	1,818
2003-05-09	1,815	1,827	1,803	1,827	417,400	1,827
2003-05-08	1,825	1,830	1,814	1,815	463,600	1,815
2003-05-07	1,829	1,830	1,820	1,821	397,300	1,821
2003-05-06	1,800	1,830	1,800	1,828	735,600	1,828
2003-05-02	1,775	1,822	1,763	1,822	657,800	1,822
2003-05-01	1,750	1,785	1,740	1,769	864,600	1,769
2003-04-30	1,746	1,768	1,732	1,765	674,900	1,765
2003-04-28	1,728	1,730	1,686	1,700	225,900	1,700
2003-04-25	1,720	1,740	1,712	1,729	874,800	1,729
2003-04-24	1,724	1,731	1,712	1,722	343,900	1,722
2003-04-23	1,719	1,730	1,704	1,723	247,400	1,723
2003-04-22	1,719	1,721	1,700	1,703	230,400	1,703
2003-04-21	1,710	1,715	1,704	1,706	304,200	1,706
2003-04-18	1,707	1,708	1,703	1,704	477,900	1,704
2003-04-17	1,725	1,725	1,700	1,707	583,000	1,707
2003-04-16	1,745	1,745	1,724	1,724	397,900	1,724
2003-04-15	1,735	1,744	1,733	1,739	520,500	1,739
2003-04-14	1,720	1,748	1,716	1,731	334,300	1,731
2003-04-11	1,740	1,748	1,721	1,726	337,400	1,726
2003-04-10	1,755	1,757	1,735	1,748	318,500	1,748
2003-04-09	1,740	1,757	1,739	1,753	269,100	1,753
2003-04-08	1,760	1,761	1,739	1,750	239,500	1,750
2003-04-07	1,760	1,761	1,738	1,761	136,500	1,761
2003-04-04	1,758	1,758	1,745	1,748	324,700	1,748
2003-04-03	1,789	1,794	1,736	1,748	351,700	1,748
2003-04-02	1,769	1,777	1,740	1,777	224,500	1,777
2003-04-01	1,727	1,784	1,726	1,775	357,500	1,775
2003-03-31	1,793	1,794	1,755	1,755	561,500	1,755
2003-03-28	1,784	1,784	1,776	1,777	297,800	1,777
2003-03-27	1,783	1,788	1,781	1,783	177,700	1,783
2003-03-26	1,780	1,791	1,765	1,772	254,300	1,772
2003-03-25	1,771	1,796	1,771	1,780	269,100	1,780
2003-03-24	1,791	1,820	1,771	1,789	474,200	1,789
2003-03-20	1,752	1,785	1,742	1,772	366,400	1,772
2003-03-19	1,748	1,750	1,733	1,750	438,000	1,750
2003-03-18	1,758	1,768	1,745	1,745	279,300	1,745
2003-03-17	1,770	1,770	1,737	1,743	122,000	1,743
2003-03-14	1,775	1,775	1,750	1,750	711,900	1,750
2003-03-13	1,733	1,760	1,733	1,747	157,900	1,747
2003-03-12	1,733	1,759	1,732	1,750	162,000	1,750
2003-03-11	1,766	1,766	1,725	1,741	437,300	1,741
2003-03-10	1,750	1,770	1,748	1,765	372,700	1,765
2003-03-07	1,768	1,770	1,750	1,754	332,300	1,754
2003-03-06	1,790	1,791	1,771	1,771	199,300	1,771
2003-03-05	1,790	1,790	1,770	1,790	246,100	1,790
2003-03-04	1,766	1,790	1,766	1,790	246,000	1,790
2003-03-03	1,752	1,768	1,751	1,768	206,600	1,768
2003-02-28	1,754	1,770	1,751	1,767	253,300	1,767
2003-02-27	1,751	1,754	1,740	1,743	444,200	1,743
2003-02-26	1,751	1,759	1,745	1,752	370,000	1,752
2003-02-25	1,760	1,770	1,752	1,755	292,900	1,755
2003-02-24	1,762	1,779	1,762	1,775	135,300	1,775
2003-02-21	1,770	1,780	1,755	1,762	253,200	1,762
2003-02-20	1,796	1,797	1,765	1,779	269,400	1,779
2003-02-19	1,800	1,800	1,780	1,785	162,000	1,785
2003-02-18	1,780	1,810	1,775	1,785	298,700	1,785
2003-02-17	1,789	1,789	1,780	1,783	155,100	1,783
2003-02-14	1,780	1,780	1,769	1,772	260,200	1,772
2003-02-13	1,772	1,788	1,759	1,767	393,800	1,767
2003-02-12	1,774	1,793	1,772	1,783	376,900	1,783
2003-02-10	1,773	1,781	1,762	1,774	177,500	1,774
2003-02-07	1,799	1,801	1,775	1,775	248,700	1,775
2003-02-06	1,789	1,789	1,776	1,780	161,000	1,780
2003-02-05	1,795	1,808	1,781	1,794	289,100	1,794
2003-02-04	1,794	1,799	1,782	1,796	340,800	1,796
2003-02-03	1,758	1,782	1,750	1,775	327,000	1,775
2003-01-31	1,765	1,765	1,744	1,749	360,200	1,749
2003-01-30	1,773	1,773	1,745	1,755	272,500	1,755
2003-01-29	1,769	1,769	1,751	1,758	306,200	1,758
2003-01-28	1,761	1,772	1,751	1,763	218,700	1,763
2003-01-27	1,767	1,774	1,751	1,772	259,700	1,772
2003-01-24	1,773	1,781	1,754	1,767	305,000	1,767
2003-01-23	1,757	1,775	1,753	1,771	220,400	1,771
2003-01-22	1,764	1,770	1,754	1,759	252,800	1,759
2003-01-21	1,762	1,774	1,760	1,764	301,700	1,764
2003-01-20	1,763	1,766	1,754	1,762	163,100	1,762
2003-01-17	1,760	1,771	1,757	1,764	170,600	1,764
2003-01-16	1,775	1,776	1,752	1,765	498,900	1,765
2003-01-15	1,810	1,810	1,783	1,791	327,000	1,791
2003-01-14	1,794	1,798	1,779	1,798	322,000	1,798
2003-01-10	1,781	1,795	1,764	1,778	179,700	1,778
2003-01-09	1,763	1,787	1,763	1,785	203,200	1,785
2003-01-08	1,803	1,809	1,774	1,782	260,300	1,782
2003-01-07	1,783	1,820	1,783	1,794	227,000	1,794
2003-01-06	1,790	1,817	1,766	1,810	185,400	1,810

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 [2003年度]

6201 (株)豊田自動織機の時系列データ [2003年度]