6201 (株)豊田自動織機の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,550	2,565	2,545	2,560	100,400	2,560
2004-12-29	2,565	2,570	2,525	2,545	217,300	2,545
2004-12-28	2,565	2,565	2,535	2,560	232,100	2,560
2004-12-27	2,550	2,565	2,530	2,560	163,100	2,560
2004-12-24	2,530	2,555	2,515	2,545	495,300	2,545
2004-12-22	2,510	2,515	2,495	2,515	264,700	2,515
2004-12-21	2,480	2,500	2,460	2,500	423,800	2,500
2004-12-20	2,485	2,485	2,455	2,465	286,800	2,465
2004-12-17	2,460	2,495	2,450	2,490	322,600	2,490
2004-12-16	2,485	2,485	2,450	2,470	201,000	2,470
2004-12-15	2,460	2,515	2,460	2,495	473,900	2,495
2004-12-14	2,460	2,480	2,450	2,480	558,100	2,480
2004-12-13	2,405	2,430	2,405	2,420	532,600	2,420
2004-12-10	2,425	2,425	2,380	2,400	1,011,400	2,400
2004-12-09	2,425	2,425	2,340	2,385	844,600	2,385
2004-12-08	2,340	2,385	2,340	2,385	383,700	2,385
2004-12-07	2,385	2,385	2,335	2,335	424,700	2,335
2004-12-06	2,370	2,390	2,360	2,375	400,500	2,375
2004-12-03	2,380	2,380	2,340	2,365	498,100	2,365
2004-12-02	2,365	2,380	2,340	2,380	419,800	2,380
2004-12-01	2,350	2,365	2,320	2,325	712,600	2,325
2004-11-30	2,405	2,405	2,370	2,370	590,800	2,370
2004-11-29	2,375	2,415	2,375	2,410	355,800	2,410
2004-11-26	2,415	2,420	2,370	2,370	644,300	2,370
2004-11-25	2,430	2,430	2,385	2,430	337,300	2,430
2004-11-24	2,440	2,440	2,405	2,415	539,200	2,415
2004-11-22	2,475	2,475	2,405	2,420	520,300	2,420
2004-11-19	2,500	2,515	2,475	2,490	449,100	2,490
2004-11-18	2,525	2,545	2,480	2,495	709,600	2,495
2004-11-17	2,550	2,550	2,500	2,530	618,200	2,530
2004-11-16	2,555	2,580	2,540	2,545	433,800	2,545
2004-11-15	2,535	2,550	2,530	2,550	507,600	2,550
2004-11-12	2,475	2,500	2,475	2,500	243,100	2,500
2004-11-11	2,500	2,510	2,460	2,460	476,100	2,460
2004-11-10	2,460	2,495	2,455	2,480	284,500	2,480
2004-11-09	2,480	2,510	2,460	2,485	357,700	2,485
2004-11-08	2,520	2,520	2,455	2,455	347,100	2,455
2004-11-05	2,500	2,500	2,470	2,495	434,700	2,495
2004-11-04	2,535	2,540	2,460	2,460	598,100	2,460
2004-11-02	2,445	2,455	2,430	2,455	701,300	2,455
2004-11-01	2,425	2,445	2,415	2,415	393,200	2,415
2004-10-29	2,375	2,435	2,365	2,405	789,800	2,405
2004-10-28	2,390	2,420	2,385	2,415	920,600	2,415
2004-10-27	2,390	2,410	2,375	2,380	345,900	2,380
2004-10-26	2,425	2,425	2,375	2,385	316,200	2,385
2004-10-25	2,425	2,430	2,400	2,405	197,100	2,405
2004-10-22	2,435	2,480	2,435	2,455	257,700	2,455
2004-10-21	2,495	2,495	2,440	2,445	407,200	2,445
2004-10-20	2,505	2,505	2,455	2,470	532,500	2,470
2004-10-19	2,455	2,490	2,440	2,480	292,600	2,480
2004-10-18	2,460	2,470	2,440	2,450	173,200	2,450
2004-10-15	2,480	2,480	2,450	2,450	285,700	2,450
2004-10-14	2,465	2,485	2,450	2,460	291,600	2,460
2004-10-13	2,535	2,535	2,510	2,510	288,500	2,510
2004-10-12	2,540	2,570	2,515	2,530	286,200	2,530
2004-10-08	2,535	2,555	2,515	2,535	287,900	2,535
2004-10-07	2,600	2,605	2,550	2,555	518,200	2,555
2004-10-06	2,545	2,590	2,540	2,570	581,200	2,570
2004-10-05	2,580	2,585	2,570	2,575	259,500	2,575
2004-10-04	2,580	2,580	2,550	2,565	411,200	2,565
2004-10-01	2,540	2,540	2,510	2,530	332,600	2,530
2004-09-30	2,500	2,545	2,480	2,505	388,900	2,505
2004-09-29	2,485	2,490	2,450	2,460	474,900	2,460
2004-09-28	2,480	2,490	2,455	2,460	479,200	2,460
2004-09-27	2,470	2,475	2,430	2,475	157,600	2,475
2004-09-24	2,505	2,505	2,440	2,470	368,700	2,470
2004-09-22	2,515	2,520	2,450	2,500	675,000	2,500
2004-09-21	2,510	2,520	2,495	2,495	299,600	2,495
2004-09-17	2,475	2,510	2,475	2,490	256,000	2,490
2004-09-16	2,485	2,510	2,475	2,485	314,200	2,485
2004-09-15	2,520	2,520	2,490	2,495	233,400	2,495
2004-09-14	2,505	2,515	2,490	2,510	226,400	2,510
2004-09-13	2,485	2,515	2,470	2,495	201,000	2,495
2004-09-10	2,490	2,505	2,460	2,485	873,500	2,485
2004-09-09	2,490	2,505	2,475	2,475	245,500	2,475
2004-09-08	2,495	2,510	2,475	2,480	332,900	2,480
2004-09-07	2,495	2,505	2,470	2,485	400,500	2,485
2004-09-06	2,460	2,495	2,450	2,485	164,200	2,485
2004-09-03	2,480	2,500	2,420	2,445	318,800	2,445
2004-09-02	2,505	2,510	2,480	2,505	168,700	2,505
2004-09-01	2,505	2,520	2,500	2,505	193,700	2,505
2004-08-31	2,510	2,520	2,480	2,500	254,600	2,500
2004-08-30	2,510	2,530	2,495	2,505	157,600	2,505
2004-08-27	2,540	2,540	2,500	2,510	325,800	2,510
2004-08-26	2,480	2,510	2,475	2,500	661,500	2,500
2004-08-25	2,425	2,460	2,420	2,435	529,700	2,435
2004-08-24	2,410	2,440	2,405	2,415	266,300	2,415
2004-08-23	2,395	2,450	2,385	2,410	381,700	2,410
2004-08-20	2,370	2,385	2,365	2,375	319,200	2,375
2004-08-19	2,390	2,390	2,365	2,375	263,800	2,375
2004-08-18	2,365	2,395	2,350	2,395	356,100	2,395
2004-08-17	2,400	2,400	2,365	2,365	704,000	2,365
2004-08-16	2,340	2,345	2,285	2,335	346,900	2,335
2004-08-13	2,360	2,370	2,340	2,345	653,500	2,345
2004-08-12	2,405	2,420	2,390	2,400	713,900	2,400
2004-08-11	2,400	2,415	2,385	2,415	553,500	2,415
2004-08-10	2,400	2,400	2,365	2,385	526,100	2,385
2004-08-09	2,365	2,435	2,360	2,415	536,300	2,415
2004-08-06	2,440	2,455	2,420	2,435	418,500	2,435
2004-08-05	2,515	2,520	2,475	2,480	243,100	2,480
2004-08-04	2,505	2,535	2,480	2,515	279,800	2,515
2004-08-03	2,520	2,545	2,515	2,540	401,400	2,540
2004-08-02	2,575	2,590	2,545	2,570	316,500	2,570
2004-07-30	2,580	2,635	2,580	2,615	479,000	2,615
2004-07-29	2,525	2,580	2,525	2,555	411,300	2,555
2004-07-28	2,530	2,530	2,510	2,515	203,900	2,515
2004-07-27	2,500	2,505	2,475	2,500	324,100	2,500
2004-07-26	2,475	2,515	2,465	2,500	265,000	2,500
2004-07-23	2,510	2,510	2,470	2,490	275,700	2,490
2004-07-22	2,505	2,525	2,475	2,505	414,200	2,505
2004-07-21	2,555	2,570	2,520	2,565	205,000	2,565
2004-07-20	2,525	2,540	2,490	2,515	315,000	2,515
2004-07-16	2,535	2,550	2,490	2,525	322,500	2,525
2004-07-15	2,500	2,530	2,465	2,530	329,100	2,530
2004-07-14	2,570	2,590	2,500	2,500	415,700	2,500
2004-07-13	2,550	2,580	2,540	2,565	462,400	2,565
2004-07-12	2,485	2,555	2,475	2,535	342,800	2,535
2004-07-09	2,415	2,490	2,415	2,485	682,800	2,485
2004-07-08	2,475	2,475	2,410	2,435	712,000	2,435
2004-07-07	2,490	2,500	2,440	2,460	578,500	2,460
2004-07-06	2,485	2,530	2,485	2,500	750,600	2,500
2004-07-05	2,550	2,570	2,495	2,515	472,400	2,515
2004-07-02	2,600	2,610	2,555	2,575	396,100	2,575
2004-07-01	2,620	2,645	2,615	2,640	372,400	2,640
2004-06-30	2,610	2,625	2,580	2,620	357,200	2,620
2004-06-29	2,575	2,610	2,555	2,610	290,200	2,610
2004-06-28	2,580	2,580	2,550	2,570	234,000	2,570
2004-06-25	2,570	2,595	2,515	2,575	415,400	2,575
2004-06-24	2,610	2,630	2,570	2,575	229,200	2,575
2004-06-23	2,600	2,610	2,580	2,590	243,600	2,590
2004-06-22	2,585	2,585	2,550	2,570	357,700	2,570
2004-06-21	2,535	2,700	2,535	2,580	730,100	2,580
2004-06-18	2,550	2,560	2,465	2,530	291,100	2,530
2004-06-17	2,520	2,560	2,500	2,560	324,400	2,560
2004-06-16	2,520	2,590	2,520	2,560	656,100	2,560
2004-06-15	2,510	2,535	2,495	2,520	650,000	2,520
2004-06-14	2,465	2,505	2,465	2,500	267,700	2,500
2004-06-11	2,435	2,485	2,435	2,470	772,500	2,470
2004-06-10	2,440	2,470	2,410	2,465	273,000	2,465
2004-06-09	2,470	2,470	2,455	2,455	236,100	2,455
2004-06-08	2,490	2,490	2,460	2,465	247,200	2,465
2004-06-07	2,435	2,485	2,435	2,455	434,600	2,455
2004-06-04	2,395	2,435	2,395	2,425	276,300	2,425
2004-06-03	2,415	2,475	2,390	2,405	423,600	2,405
2004-06-02	2,410	2,410	2,375	2,400	455,100	2,400
2004-06-01	2,415	2,415	2,395	2,405	223,700	2,405
2004-05-31	2,415	2,420	2,365	2,410	392,000	2,410
2004-05-28	2,370	2,440	2,355	2,410	1,032,300	2,410
2004-05-27	2,345	2,360	2,315	2,345	397,400	2,345
2004-05-26	2,335	2,350	2,315	2,340	532,800	2,340
2004-05-25	2,335	2,335	2,280	2,295	318,800	2,295
2004-05-24	2,335	2,335	2,310	2,320	187,000	2,320
2004-05-21	2,285	2,305	2,265	2,300	392,500	2,300
2004-05-20	2,320	2,340	2,275	2,300	408,400	2,300
2004-05-19	2,295	2,345	2,275	2,320	366,600	2,320
2004-05-18	2,255	2,290	2,245	2,265	942,100	2,265
2004-05-17	2,310	2,325	2,290	2,295	536,400	2,295
2004-05-14	2,300	2,320	2,275	2,305	880,800	2,305
2004-05-13	2,300	2,330	2,290	2,305	805,800	2,305
2004-05-12	2,310	2,355	2,275	2,340	1,433,100	2,340
2004-05-11	2,280	2,295	2,235	2,275	990,700	2,275
2004-05-10	2,265	2,360	2,265	2,280	671,400	2,280
2004-05-07	2,305	2,375	2,280	2,300	1,050,500	2,300
2004-05-06	2,440	2,450	2,300	2,345	960,700	2,345
2004-04-30	2,450	2,450	2,370	2,400	562,400	2,400
2004-04-28	2,435	2,510	2,435	2,475	418,200	2,475
2004-04-27	2,495	2,520	2,450	2,475	280,600	2,475
2004-04-26	2,425	2,545	2,425	2,475	703,500	2,475
2004-04-23	2,465	2,490	2,450	2,485	273,100	2,485
2004-04-22	2,425	2,530	2,420	2,505	730,300	2,505
2004-04-21	2,415	2,420	2,395	2,415	248,100	2,415
2004-04-20	2,380	2,420	2,355	2,415	355,100	2,415
2004-04-19	2,390	2,405	2,315	2,355	284,200	2,355
2004-04-16	2,360	2,395	2,325	2,380	321,900	2,380
2004-04-15	2,360	2,385	2,320	2,335	450,100	2,335
2004-04-14	2,375	2,375	2,355	2,370	295,500	2,370
2004-04-13	2,370	2,390	2,350	2,355	248,800	2,355
2004-04-12	2,360	2,390	2,360	2,370	211,300	2,370
2004-04-09	2,380	2,385	2,345	2,365	579,800	2,365
2004-04-08	2,390	2,445	2,380	2,405	649,100	2,405
2004-04-07	2,425	2,440	2,415	2,415	273,400	2,415
2004-04-06	2,425	2,455	2,400	2,425	288,600	2,425
2004-04-05	2,430	2,440	2,390	2,420	375,200	2,420
2004-04-02	2,380	2,430	2,370	2,410	389,900	2,410
2004-04-01	2,475	2,475	2,360	2,380	440,500	2,380
2004-03-31	2,470	2,475	2,400	2,475	305,900	2,475
2004-03-30	2,430	2,455	2,425	2,455	528,800	2,455
2004-03-29	2,400	2,445	2,400	2,445	382,300	2,445
2004-03-26	2,385	2,430	2,375	2,425	433,200	2,425
2004-03-25	2,445	2,445	2,335	2,360	978,500	2,360
2004-03-24	2,395	2,445	2,365	2,440	839,300	2,440
2004-03-23	2,335	2,365	2,315	2,355	528,100	2,355
2004-03-22	2,330	2,345	2,310	2,315	238,700	2,315
2004-03-19	2,355	2,380	2,345	2,370	217,600	2,370
2004-03-18	2,435	2,440	2,370	2,395	279,900	2,395
2004-03-17	2,350	2,410	2,340	2,395	309,800	2,395
2004-03-16	2,405	2,405	2,325	2,340	201,100	2,340
2004-03-15	2,425	2,430	2,375	2,400	487,700	2,400
2004-03-12	2,225	2,350	2,225	2,345	910,400	2,345
2004-03-11	2,310	2,385	2,310	2,345	536,100	2,345
2004-03-10	2,415	2,460	2,385	2,390	345,000	2,390
2004-03-09	2,485	2,485	2,390	2,400	474,800	2,400
2004-03-08	2,485	2,530	2,455	2,485	322,400	2,485
2004-03-05	2,415	2,485	2,415	2,485	238,200	2,485
2004-03-04	2,425	2,465	2,410	2,410	457,600	2,410
2004-03-03	2,425	2,445	2,380	2,410	576,900	2,410
2004-03-02	2,440	2,440	2,380	2,420	440,800	2,420
2004-03-01	2,420	2,450	2,385	2,420	480,800	2,420
2004-02-27	2,330	2,420	2,305	2,420	584,100	2,420
2004-02-26	2,290	2,340	2,280	2,290	227,800	2,290
2004-02-25	2,290	2,310	2,240	2,260	376,900	2,260
2004-02-24	2,340	2,350	2,285	2,285	332,300	2,285
2004-02-23	2,330	2,375	2,305	2,355	382,900	2,355
2004-02-20	2,290	2,335	2,275	2,305	288,900	2,305
2004-02-19	2,295	2,310	2,285	2,295	303,400	2,295
2004-02-18	2,270	2,295	2,250	2,280	320,200	2,280
2004-02-17	2,255	2,295	2,255	2,285	340,800	2,285
2004-02-16	2,300	2,300	2,280	2,285	161,400	2,285
2004-02-13	2,290	2,295	2,270	2,295	319,000	2,295
2004-02-12	2,295	2,295	2,240	2,260	439,100	2,260
2004-02-10	2,240	2,285	2,240	2,240	274,700	2,240
2004-02-09	2,300	2,300	2,210	2,240	520,800	2,240
2004-02-06	2,285	2,295	2,260	2,295	348,800	2,295
2004-02-05	2,205	2,250	2,205	2,245	349,700	2,245
2004-02-04	2,320	2,320	2,190	2,205	643,600	2,205
2004-02-03	2,335	2,340	2,260	2,290	546,800	2,290
2004-02-02	2,300	2,350	2,300	2,325	535,800	2,325
2004-01-30	2,280	2,310	2,210	2,260	682,000	2,260
2004-01-29	2,275	2,280	2,230	2,245	302,500	2,245
2004-01-28	2,275	2,295	2,250	2,275	380,300	2,275
2004-01-27	2,315	2,325	2,275	2,275	266,600	2,275
2004-01-26	2,290	2,310	2,270	2,275	354,300	2,275
2004-01-23	2,275	2,315	2,270	2,285	525,900	2,285
2004-01-22	2,275	2,325	2,260	2,275	407,600	2,275
2004-01-21	2,305	2,310	2,225	2,235	502,500	2,235
2004-01-20	2,265	2,320	2,255	2,290	289,300	2,290
2004-01-19	2,220	2,260	2,205	2,255	861,000	2,255
2004-01-16	2,250	2,265	2,230	2,250	218,200	2,250
2004-01-15	2,235	2,245	2,190	2,210	557,200	2,210
2004-01-14	2,230	2,255	2,220	2,240	401,100	2,240
2004-01-13	2,250	2,275	2,235	2,270	404,400	2,270
2004-01-09	2,260	2,290	2,250	2,280	314,900	2,280
2004-01-08	2,265	2,315	2,250	2,260	436,700	2,260
2004-01-07	2,315	2,335	2,270	2,300	453,200	2,300
2004-01-06	2,350	2,355	2,330	2,340	595,300	2,340
2004-01-05	2,300	2,335	2,290	2,335	436,300	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 [2004年度]

6201 (株)豊田自動織機の時系列データ [2004年度]