6201 (株)豊田自動織機の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,790	2,790	2,745	2,755	339,500	2,755
2009-12-29	2,775	2,785	2,755	2,775	189,100	2,775
2009-12-28	2,740	2,785	2,730	2,770	280,800	2,770
2009-12-25	2,785	2,785	2,735	2,750	139,700	2,750
2009-12-24	2,750	2,800	2,725	2,785	530,100	2,785
2009-12-22	2,680	2,745	2,675	2,730	555,700	2,730
2009-12-21	2,700	2,700	2,645	2,645	469,500	2,645
2009-12-18	2,600	2,675	2,600	2,670	469,400	2,670
2009-12-17	2,665	2,685	2,640	2,650	378,800	2,650
2009-12-16	2,665	2,695	2,635	2,655	508,700	2,655
2009-12-15	2,680	2,685	2,625	2,645	540,400	2,645
2009-12-14	2,655	2,680	2,640	2,680	770,800	2,680
2009-12-11	2,595	2,650	2,575	2,645	877,200	2,645
2009-12-10	2,560	2,590	2,520	2,555	605,100	2,555
2009-12-09	2,615	2,620	2,565	2,600	357,900	2,600
2009-12-08	2,620	2,635	2,600	2,630	493,000	2,630
2009-12-07	2,665	2,670	2,640	2,645	457,500	2,645
2009-12-04	2,565	2,620	2,545	2,615	610,000	2,615
2009-12-03	2,500	2,570	2,475	2,570	628,600	2,570
2009-12-02	2,445	2,480	2,410	2,460	488,700	2,460
2009-12-01	2,340	2,435	2,330	2,430	1,016,000	2,430
2009-11-30	2,335	2,405	2,335	2,370	822,800	2,370
2009-11-27	2,260	2,315	2,255	2,295	734,500	2,295
2009-11-26	2,365	2,370	2,310	2,315	601,200	2,315
2009-11-25	2,345	2,360	2,310	2,360	478,600	2,360
2009-11-24	2,325	2,340	2,300	2,310	442,800	2,310
2009-11-20	2,280	2,345	2,280	2,345	857,200	2,345
2009-11-19	2,355	2,365	2,270	2,300	1,212,300	2,300
2009-11-18	2,340	2,370	2,320	2,345	767,600	2,345
2009-11-17	2,410	2,420	2,365	2,380	378,000	2,380
2009-11-16	2,385	2,420	2,365	2,400	411,300	2,400
2009-11-13	2,425	2,440	2,400	2,405	471,100	2,405
2009-11-12	2,430	2,480	2,405	2,430	380,700	2,430
2009-11-11	2,420	2,440	2,380	2,425	516,400	2,425
2009-11-10	2,450	2,460	2,400	2,415	686,500	2,415
2009-11-09	2,445	2,445	2,380	2,410	634,000	2,410
2009-11-06	2,455	2,470	2,410	2,430	703,600	2,430
2009-11-05	2,480	2,500	2,435	2,450	601,200	2,450
2009-11-04	2,430	2,510	2,420	2,510	756,200	2,510
2009-11-02	2,435	2,460	2,405	2,460	992,600	2,460
2009-10-30	2,485	2,570	2,450	2,510	956,800	2,510
2009-10-29	2,450	2,455	2,410	2,425	997,600	2,425
2009-10-28	2,515	2,535	2,470	2,510	741,000	2,510
2009-10-27	2,490	2,520	2,440	2,480	597,400	2,480
2009-10-26	2,435	2,540	2,410	2,530	1,082,600	2,530
2009-10-23	2,400	2,430	2,345	2,355	647,400	2,355
2009-10-22	2,335	2,405	2,325	2,405	331,900	2,405
2009-10-21	2,390	2,395	2,355	2,375	460,200	2,375
2009-10-20	2,420	2,435	2,385	2,405	329,200	2,405
2009-10-19	2,390	2,415	2,340	2,405	428,100	2,405
2009-10-16	2,440	2,440	2,390	2,415	414,200	2,415
2009-10-15	2,440	2,470	2,415	2,430	502,200	2,430
2009-10-14	2,450	2,450	2,365	2,405	564,500	2,405
2009-10-13	2,375	2,450	2,375	2,435	402,700	2,435
2009-10-09	2,395	2,395	2,340	2,395	537,100	2,395
2009-10-08	2,365	2,405	2,335	2,375	396,600	2,375
2009-10-07	2,305	2,365	2,300	2,365	416,100	2,365
2009-10-06	2,310	2,340	2,260	2,295	554,700	2,295
2009-10-05	2,360	2,375	2,285	2,300	404,300	2,300
2009-10-02	2,310	2,365	2,300	2,360	633,700	2,360
2009-10-01	2,410	2,430	2,375	2,400	534,500	2,400
2009-09-30	2,480	2,505	2,455	2,465	548,600	2,465
2009-09-29	2,480	2,500	2,450	2,460	508,500	2,460
2009-09-28	2,465	2,505	2,450	2,495	454,000	2,495
2009-09-25	2,615	2,630	2,530	2,545	592,800	2,545
2009-09-24	2,630	2,675	2,605	2,640	608,900	2,640
2009-09-18	2,585	2,620	2,550	2,615	592,100	2,615
2009-09-17	2,600	2,635	2,590	2,625	632,000	2,625
2009-09-16	2,555	2,595	2,550	2,560	549,300	2,560
2009-09-15	2,620	2,635	2,545	2,550	702,800	2,550
2009-09-14	2,655	2,655	2,595	2,615	771,000	2,615
2009-09-11	2,670	2,670	2,620	2,650	921,400	2,650
2009-09-10	2,605	2,655	2,590	2,655	691,200	2,655
2009-09-09	2,565	2,600	2,535	2,570	656,700	2,570
2009-09-08	2,540	2,575	2,525	2,570	360,600	2,570
2009-09-07	2,540	2,560	2,530	2,550	352,000	2,550
2009-09-04	2,495	2,520	2,475	2,495	548,600	2,495
2009-09-03	2,480	2,495	2,455	2,480	436,200	2,480
2009-09-02	2,475	2,515	2,460	2,515	499,200	2,515
2009-09-01	2,505	2,560	2,495	2,555	333,600	2,555
2009-08-31	2,555	2,605	2,480	2,510	614,000	2,510
2009-08-28	2,540	2,590	2,505	2,555	736,000	2,555
2009-08-27	2,515	2,540	2,450	2,520	554,400	2,520
2009-08-26	2,525	2,575	2,520	2,555	500,700	2,555
2009-08-25	2,585	2,585	2,490	2,525	1,059,600	2,525
2009-08-24	2,540	2,595	2,535	2,595	570,600	2,595
2009-08-21	2,530	2,530	2,430	2,485	552,000	2,485
2009-08-20	2,515	2,550	2,465	2,535	455,700	2,535
2009-08-19	2,535	2,540	2,500	2,510	418,100	2,510
2009-08-18	2,500	2,545	2,480	2,525	361,600	2,525
2009-08-17	2,545	2,550	2,510	2,525	370,300	2,525
2009-08-14	2,595	2,620	2,580	2,610	599,500	2,610
2009-08-13	2,525	2,600	2,515	2,580	424,500	2,580
2009-08-12	2,540	2,540	2,495	2,505	198,700	2,505
2009-08-11	2,585	2,585	2,540	2,560	269,500	2,560
2009-08-10	2,570	2,590	2,555	2,585	405,600	2,585
2009-08-07	2,520	2,520	2,435	2,500	385,100	2,500
2009-08-06	2,470	2,540	2,470	2,535	564,500	2,535
2009-08-05	2,525	2,525	2,455	2,470	466,200	2,470
2009-08-04	2,600	2,630	2,530	2,535	593,300	2,535
2009-08-03	2,600	2,605	2,555	2,570	675,200	2,570
2009-07-31	2,545	2,565	2,480	2,560	967,200	2,560
2009-07-30	2,490	2,500	2,450	2,475	525,600	2,475
2009-07-29	2,390	2,470	2,390	2,455	655,500	2,455
2009-07-28	2,390	2,405	2,375	2,390	237,500	2,390
2009-07-27	2,375	2,410	2,365	2,390	458,600	2,390
2009-07-24	2,385	2,390	2,340	2,370	452,100	2,370
2009-07-23	2,305	2,370	2,305	2,345	526,600	2,345
2009-07-22	2,370	2,380	2,330	2,345	661,200	2,345
2009-07-21	2,280	2,330	2,255	2,330	717,200	2,330
2009-07-17	2,240	2,255	2,170	2,185	774,300	2,185
2009-07-16	2,290	2,295	2,240	2,255	393,600	2,255
2009-07-15	2,220	2,235	2,185	2,210	496,400	2,210
2009-07-14	2,190	2,260	2,175	2,220	1,196,800	2,220
2009-07-13	2,200	2,230	2,140	2,150	595,600	2,150
2009-07-10	2,190	2,235	2,180	2,225	640,100	2,225
2009-07-09	2,205	2,240	2,170	2,205	421,400	2,205
2009-07-08	2,295	2,325	2,250	2,260	506,900	2,260
2009-07-07	2,350	2,370	2,310	2,330	418,800	2,330
2009-07-06	2,360	2,370	2,325	2,335	307,900	2,335
2009-07-03	2,320	2,385	2,320	2,375	394,800	2,375
2009-07-02	2,420	2,420	2,355	2,360	566,000	2,360
2009-07-01	2,375	2,435	2,360	2,380	1,070,900	2,380
2009-06-30	2,395	2,405	2,360	2,405	588,200	2,405
2009-06-29	2,350	2,385	2,305	2,320	544,400	2,320
2009-06-26	2,340	2,345	2,305	2,335	455,200	2,335
2009-06-25	2,295	2,335	2,270	2,310	853,400	2,310
2009-06-24	2,275	2,300	2,255	2,275	655,700	2,275
2009-06-23	2,380	2,395	2,265	2,285	965,200	2,285
2009-06-22	2,345	2,405	2,340	2,375	456,100	2,375
2009-06-19	2,355	2,390	2,325	2,340	413,300	2,340
2009-06-18	2,385	2,400	2,325	2,360	387,200	2,360
2009-06-17	2,375	2,455	2,370	2,405	701,700	2,405
2009-06-16	2,450	2,500	2,375	2,405	530,800	2,405
2009-06-15	2,580	2,580	2,500	2,520	338,700	2,520
2009-06-12	2,510	2,565	2,500	2,555	787,000	2,555
2009-06-11	2,550	2,560	2,500	2,530	283,900	2,530
2009-06-10	2,525	2,540	2,505	2,535	422,900	2,535
2009-06-09	2,535	2,575	2,500	2,515	390,000	2,515
2009-06-08	2,515	2,570	2,515	2,545	504,400	2,545
2009-06-05	2,480	2,495	2,465	2,495	412,900	2,495
2009-06-04	2,475	2,475	2,420	2,450	665,200	2,450
2009-06-03	2,460	2,485	2,440	2,470	546,700	2,470
2009-06-02	2,490	2,490	2,430	2,455	564,400	2,455
2009-06-01	2,415	2,450	2,385	2,450	587,000	2,450
2009-05-29	2,475	2,475	2,390	2,455	586,800	2,455
2009-05-28	2,380	2,475	2,370	2,465	622,900	2,465
2009-05-27	2,400	2,405	2,365	2,390	445,000	2,390
2009-05-26	2,390	2,395	2,340	2,380	476,100	2,380
2009-05-25	2,420	2,425	2,355	2,385	501,100	2,385
2009-05-22	2,395	2,425	2,375	2,415	386,700	2,415
2009-05-21	2,415	2,465	2,385	2,465	369,700	2,465
2009-05-20	2,460	2,475	2,425	2,475	293,800	2,475
2009-05-19	2,490	2,510	2,390	2,455	553,500	2,455
2009-05-18	2,420	2,440	2,350	2,410	359,800	2,410
2009-05-15	2,430	2,500	2,400	2,500	459,000	2,500
2009-05-14	2,485	2,490	2,395	2,420	565,100	2,420
2009-05-13	2,620	2,620	2,495	2,515	715,500	2,515
2009-05-12	2,580	2,620	2,560	2,580	480,000	2,580
2009-05-11	2,695	2,695	2,540	2,590	591,500	2,590
2009-05-08	2,670	2,705	2,640	2,705	524,600	2,705
2009-05-07	2,725	2,725	2,630	2,700	959,300	2,700
2009-05-01	2,620	2,655	2,570	2,645	523,600	2,645
2009-04-30	2,640	2,660	2,585	2,615	724,300	2,615
2009-04-28	2,680	2,745	2,520	2,520	963,500	2,520
2009-04-27	2,685	2,710	2,620	2,685	314,600	2,685
2009-04-24	2,675	2,710	2,630	2,660	698,100	2,660
2009-04-23	2,705	2,780	2,630	2,690	643,500	2,690
2009-04-22	2,585	2,650	2,580	2,625	612,700	2,625
2009-04-21	2,530	2,580	2,485	2,530	548,700	2,530
2009-04-20	2,585	2,615	2,535	2,605	684,600	2,605
2009-04-17	2,520	2,585	2,510	2,580	456,500	2,580
2009-04-16	2,585	2,610	2,460	2,475	522,400	2,475
2009-04-15	2,595	2,605	2,510	2,530	728,100	2,530
2009-04-14	2,620	2,640	2,520	2,590	967,900	2,590
2009-04-13	2,555	2,620	2,530	2,580	653,400	2,580
2009-04-10	2,580	2,595	2,470	2,530	566,700	2,530
2009-04-09	2,430	2,510	2,425	2,500	482,900	2,500
2009-04-08	2,405	2,470	2,380	2,400	911,200	2,400
2009-04-07	2,370	2,485	2,370	2,470	971,800	2,470
2009-04-06	2,495	2,510	2,370	2,400	529,300	2,400
2009-04-03	2,410	2,485	2,410	2,455	1,042,000	2,455
2009-04-02	2,290	2,400	2,275	2,355	998,000	2,355
2009-04-01	2,130	2,240	2,115	2,235	990,000	2,235
2009-03-31	2,120	2,175	2,065	2,095	1,084,700	2,095
2009-03-30	2,285	2,315	2,145	2,160	844,800	2,160
2009-03-27	2,300	2,375	2,295	2,325	685,700	2,325
2009-03-26	2,270	2,290	2,225	2,290	441,100	2,290
2009-03-25	2,280	2,280	2,215	2,260	500,700	2,260
2009-03-24	2,220	2,265	2,170	2,245	917,300	2,245
2009-03-23	2,120	2,180	2,115	2,180	688,400	2,180
2009-03-19	2,240	2,250	2,130	2,160	953,600	2,160
2009-03-18	2,200	2,235	2,170	2,200	612,300	2,200
2009-03-17	2,150	2,210	2,125	2,180	897,800	2,180
2009-03-16	2,120	2,215	2,120	2,190	865,600	2,190
2009-03-13	2,020	2,110	2,020	2,080	729,400	2,080
2009-03-12	2,040	2,060	1,972	1,979	1,057,700	1,979
2009-03-11	2,095	2,120	2,070	2,080	623,100	2,080
2009-03-10	2,025	2,025	1,985	2,000	1,013,800	2,000
2009-03-09	2,020	2,065	2,010	2,045	544,000	2,045
2009-03-06	2,030	2,085	2,010	2,055	678,100	2,055
2009-03-05	2,110	2,175	2,100	2,110	670,700	2,110
2009-03-04	2,005	2,085	1,982	2,070	565,000	2,070
2009-03-03	2,005	2,090	1,998	2,045	833,300	2,045
2009-03-02	2,035	2,120	2,030	2,080	543,100	2,080
2009-02-27	2,100	2,125	2,040	2,115	960,200	2,115
2009-02-26	2,175	2,200	2,100	2,110	876,100	2,110
2009-02-25	2,195	2,250	2,160	2,215	912,000	2,215
2009-02-24	2,050	2,185	2,050	2,180	708,700	2,180
2009-02-23	2,065	2,150	2,060	2,100	414,000	2,100
2009-02-20	2,165	2,170	2,075	2,095	455,200	2,095
2009-02-19	2,100	2,175	2,095	2,140	739,300	2,140
2009-02-18	1,960	2,075	1,960	2,060	486,000	2,060
2009-02-17	2,035	2,060	2,010	2,010	468,500	2,010
2009-02-16	1,991	2,080	1,991	2,060	973,800	2,060
2009-02-13	2,005	2,030	1,944	1,990	914,100	1,990
2009-02-12	1,925	1,990	1,914	1,972	2,033,400	1,972
2009-02-10	2,000	2,060	1,999	2,010	796,300	2,010
2009-02-09	2,040	2,115	2,025	2,040	1,152,100	2,040
2009-02-06	2,050	2,050	1,968	1,988	724,900	1,988
2009-02-05	1,943	2,025	1,887	1,985	839,700	1,985
2009-02-04	1,860	1,995	1,830	1,973	987,400	1,973
2009-02-03	1,801	1,888	1,798	1,809	453,400	1,809
2009-02-02	1,784	1,848	1,765	1,798	456,800	1,798
2009-01-30	1,840	1,856	1,781	1,821	656,400	1,821
2009-01-29	1,912	1,938	1,874	1,910	522,300	1,910
2009-01-28	1,837	1,911	1,805	1,869	349,800	1,869
2009-01-27	1,770	1,867	1,770	1,854	643,000	1,854
2009-01-26	1,721	1,773	1,720	1,738	425,100	1,738
2009-01-23	1,790	1,800	1,746	1,749	774,300	1,749
2009-01-22	1,835	1,850	1,765	1,789	713,100	1,789
2009-01-21	1,822	1,834	1,789	1,805	636,500	1,805
2009-01-20	1,815	1,874	1,802	1,855	581,400	1,855
2009-01-19	1,916	1,929	1,859	1,886	363,300	1,886
2009-01-16	1,833	1,904	1,810	1,891	884,600	1,891
2009-01-15	1,848	1,859	1,821	1,821	721,000	1,821
2009-01-14	1,812	1,920	1,805	1,881	755,700	1,881
2009-01-13	1,900	1,900	1,827	1,841	781,600	1,841
2009-01-09	2,020	2,020	1,915	1,959	1,295,300	1,959
2009-01-08	1,985	2,065	1,983	2,015	475,300	2,015
2009-01-07	2,010	2,140	1,999	2,105	707,200	2,105
2009-01-06	1,977	2,010	1,956	1,995	374,900	1,995
2009-01-05	1,969	1,971	1,930	1,952	279,500	1,952

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 [2009年度]

6201 (株)豊田自動織機の時系列データ [2009年度]