6201 (株)豊田自動織機の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,525	2,546	2,507	2,521	448,200	2,521
2010-12-29	2,495	2,517	2,495	2,517	486,100	2,517
2010-12-28	2,509	2,523	2,495	2,505	308,100	2,505
2010-12-27	2,487	2,526	2,487	2,513	480,500	2,513
2010-12-24	2,505	2,521	2,483	2,499	382,600	2,499
2010-12-22	2,549	2,553	2,515	2,525	598,200	2,525
2010-12-21	2,549	2,566	2,536	2,548	570,500	2,548
2010-12-20	2,516	2,537	2,511	2,529	414,900	2,529
2010-12-17	2,520	2,550	2,520	2,532	478,400	2,532
2010-12-16	2,550	2,557	2,535	2,538	414,400	2,538
2010-12-15	2,560	2,569	2,539	2,556	497,200	2,556
2010-12-14	2,546	2,558	2,537	2,550	740,500	2,550
2010-12-13	2,500	2,534	2,498	2,532	617,900	2,532
2010-12-10	2,526	2,556	2,502	2,512	954,100	2,512
2010-12-09	2,535	2,563	2,534	2,545	656,200	2,545
2010-12-08	2,514	2,540	2,496	2,526	860,400	2,526
2010-12-07	2,538	2,538	2,481	2,496	769,800	2,496
2010-12-06	2,533	2,554	2,516	2,522	626,300	2,522
2010-12-03	2,580	2,581	2,520	2,531	514,900	2,531
2010-12-02	2,545	2,557	2,529	2,539	518,100	2,539
2010-12-01	2,460	2,496	2,431	2,495	447,000	2,495
2010-11-30	2,481	2,506	2,461	2,467	625,700	2,467
2010-11-29	2,474	2,516	2,474	2,493	336,900	2,493
2010-11-26	2,480	2,500	2,471	2,478	218,700	2,478
2010-11-25	2,485	2,509	2,476	2,487	335,300	2,487
2010-11-24	2,436	2,480	2,432	2,467	489,100	2,467
2010-11-22	2,436	2,500	2,435	2,485	758,500	2,485
2010-11-19	2,457	2,472	2,425	2,426	786,500	2,426
2010-11-18	2,439	2,439	2,392	2,436	1,198,000	2,436
2010-11-17	2,408	2,440	2,395	2,438	497,100	2,438
2010-11-16	2,449	2,458	2,396	2,418	747,700	2,418
2010-11-15	2,430	2,435	2,396	2,434	624,100	2,434
2010-11-12	2,437	2,465	2,394	2,398	695,300	2,398
2010-11-11	2,400	2,474	2,400	2,466	1,351,600	2,466
2010-11-10	2,353	2,384	2,348	2,375	460,100	2,375
2010-11-09	2,347	2,364	2,319	2,333	673,400	2,333
2010-11-08	2,359	2,370	2,338	2,370	490,500	2,370
2010-11-05	2,325	2,377	2,324	2,354	709,000	2,354
2010-11-04	2,284	2,312	2,260	2,270	737,200	2,270
2010-11-02	2,235	2,240	2,207	2,240	466,200	2,240
2010-11-01	2,259	2,280	2,212	2,248	775,700	2,248
2010-10-29	2,228	2,295	2,222	2,270	1,095,900	2,270
2010-10-28	2,244	2,244	2,204	2,227	1,204,500	2,227
2010-10-27	2,217	2,255	2,209	2,241	585,400	2,241
2010-10-26	2,215	2,229	2,183	2,187	478,000	2,187
2010-10-25	2,240	2,260	2,209	2,218	628,700	2,218
2010-10-22	2,220	2,254	2,206	2,239	462,300	2,239
2010-10-21	2,234	2,234	2,183	2,219	524,800	2,219
2010-10-20	2,240	2,240	2,188	2,228	441,300	2,228
2010-10-19	2,266	2,290	2,240	2,254	661,400	2,254
2010-10-18	2,218	2,274	2,218	2,251	343,400	2,251
2010-10-15	2,268	2,268	2,203	2,218	780,500	2,218
2010-10-14	2,270	2,288	2,246	2,270	608,300	2,270
2010-10-13	2,224	2,275	2,224	2,235	716,300	2,235
2010-10-12	2,290	2,293	2,179	2,199	658,400	2,199
2010-10-08	2,298	2,319	2,271	2,271	986,400	2,271
2010-10-07	2,250	2,288	2,225	2,250	543,800	2,250
2010-10-06	2,261	2,278	2,235	2,267	656,800	2,267
2010-10-05	2,197	2,255	2,177	2,244	702,300	2,244
2010-10-04	2,212	2,239	2,193	2,207	435,300	2,207
2010-10-01	2,242	2,242	2,188	2,215	379,800	2,215
2010-09-30	2,278	2,297	2,214	2,229	322,400	2,229
2010-09-29	2,248	2,289	2,248	2,268	465,700	2,268
2010-09-28	2,258	2,277	2,237	2,244	263,100	2,244
2010-09-27	2,232	2,265	2,220	2,265	304,300	2,265
2010-09-24	2,176	2,259	2,161	2,212	546,100	2,212
2010-09-22	2,236	2,240	2,200	2,202	296,500	2,202
2010-09-21	2,262	2,269	2,231	2,236	346,900	2,236
2010-09-17	2,252	2,258	2,224	2,246	401,200	2,246
2010-09-16	2,260	2,267	2,211	2,222	394,300	2,222
2010-09-15	2,156	2,246	2,137	2,231	636,200	2,231
2010-09-14	2,161	2,176	2,150	2,158	460,300	2,158
2010-09-13	2,165	2,182	2,153	2,160	337,500	2,160
2010-09-10	2,153	2,193	2,136	2,149	552,000	2,149
2010-09-09	2,150	2,169	2,137	2,145	383,300	2,145
2010-09-08	2,144	2,148	2,112	2,136	427,100	2,136
2010-09-07	2,194	2,220	2,175	2,185	368,100	2,185
2010-09-06	2,190	2,217	2,183	2,217	301,200	2,217
2010-09-03	2,171	2,186	2,147	2,168	322,000	2,168
2010-09-02	2,179	2,190	2,146	2,168	567,700	2,168
2010-09-01	2,111	2,134	2,106	2,133	615,700	2,133
2010-08-31	2,155	2,157	2,100	2,111	534,500	2,111
2010-08-30	2,208	2,237	2,181	2,190	415,300	2,190
2010-08-27	2,120	2,186	2,120	2,173	496,900	2,173
2010-08-26	2,166	2,177	2,133	2,150	439,400	2,150
2010-08-25	2,175	2,185	2,145	2,162	403,600	2,162
2010-08-24	2,182	2,201	2,170	2,191	366,300	2,191
2010-08-23	2,226	2,233	2,195	2,205	278,000	2,205
2010-08-20	2,242	2,260	2,225	2,231	364,200	2,231
2010-08-19	2,255	2,290	2,255	2,286	444,200	2,286
2010-08-18	2,270	2,295	2,235	2,259	383,200	2,259
2010-08-17	2,227	2,244	2,208	2,236	354,500	2,236
2010-08-16	2,229	2,260	2,209	2,253	283,100	2,253
2010-08-13	2,251	2,270	2,217	2,259	599,600	2,259
2010-08-12	2,235	2,260	2,216	2,257	566,200	2,257
2010-08-11	2,310	2,318	2,268	2,293	388,900	2,293
2010-08-10	2,374	2,388	2,326	2,350	285,600	2,350
2010-08-09	2,370	2,378	2,347	2,368	244,900	2,368
2010-08-06	2,342	2,380	2,335	2,380	509,700	2,380
2010-08-05	2,371	2,402	2,357	2,372	641,400	2,372
2010-08-04	2,372	2,372	2,320	2,338	261,500	2,338
2010-08-03	2,384	2,414	2,366	2,382	326,600	2,382
2010-08-02	2,353	2,387	2,336	2,353	290,800	2,353
2010-07-30	2,394	2,394	2,330	2,330	464,700	2,330
2010-07-29	2,379	2,398	2,371	2,393	222,900	2,393
2010-07-28	2,367	2,402	2,353	2,401	332,400	2,401
2010-07-27	2,333	2,352	2,317	2,324	311,200	2,324
2010-07-26	2,353	2,383	2,341	2,345	178,400	2,345
2010-07-23	2,328	2,353	2,320	2,335	305,800	2,335
2010-07-22	2,275	2,292	2,260	2,274	294,500	2,274
2010-07-21	2,376	2,378	2,296	2,296	439,800	2,296
2010-07-20	2,320	2,353	2,310	2,343	353,000	2,343
2010-07-16	2,410	2,411	2,354	2,367	333,500	2,367
2010-07-15	2,415	2,455	2,411	2,433	454,900	2,433
2010-07-14	2,410	2,474	2,401	2,439	376,800	2,439
2010-07-13	2,404	2,419	2,364	2,377	582,000	2,377
2010-07-12	2,354	2,396	2,353	2,364	232,800	2,364
2010-07-09	2,339	2,360	2,322	2,353	479,500	2,353
2010-07-08	2,350	2,361	2,327	2,344	362,100	2,344
2010-07-07	2,264	2,285	2,243	2,277	334,200	2,277
2010-07-06	2,203	2,276	2,186	2,275	316,700	2,275
2010-07-05	2,215	2,243	2,206	2,235	303,500	2,235
2010-07-02	2,221	2,236	2,190	2,227	419,800	2,227
2010-07-01	2,272	2,290	2,227	2,235	409,800	2,235
2010-06-30	2,276	2,290	2,247	2,271	491,500	2,271
2010-06-29	2,348	2,364	2,280	2,303	251,100	2,303
2010-06-28	2,361	2,366	2,334	2,355	177,400	2,355
2010-06-25	2,360	2,408	2,355	2,368	393,800	2,368
2010-06-24	2,394	2,420	2,379	2,392	227,100	2,392
2010-06-23	2,397	2,408	2,375	2,407	290,700	2,407
2010-06-22	2,427	2,467	2,422	2,433	293,900	2,433
2010-06-21	2,426	2,498	2,426	2,462	389,300	2,462
2010-06-18	2,441	2,442	2,392	2,408	414,800	2,408
2010-06-17	2,417	2,446	2,410	2,428	389,900	2,428
2010-06-16	2,457	2,463	2,434	2,439	241,800	2,439
2010-06-15	2,389	2,457	2,378	2,422	524,500	2,422
2010-06-14	2,368	2,389	2,367	2,389	246,600	2,389
2010-06-11	2,383	2,388	2,324	2,344	441,300	2,344
2010-06-10	2,310	2,349	2,307	2,339	303,200	2,339
2010-06-09	2,318	2,333	2,292	2,306	462,600	2,306
2010-06-08	2,310	2,343	2,305	2,322	651,000	2,322
2010-06-07	2,418	2,418	2,345	2,360	461,500	2,360
2010-06-04	2,442	2,485	2,436	2,468	630,000	2,468
2010-06-03	2,380	2,436	2,371	2,427	558,200	2,427
2010-06-02	2,319	2,378	2,296	2,330	668,200	2,330
2010-06-01	2,323	2,358	2,296	2,345	477,400	2,345
2010-05-31	2,328	2,369	2,325	2,338	357,100	2,338
2010-05-28	2,383	2,388	2,325	2,342	501,500	2,342
2010-05-27	2,266	2,343	2,265	2,336	606,100	2,336
2010-05-26	2,330	2,362	2,282	2,298	1,076,900	2,298
2010-05-25	2,380	2,418	2,335	2,350	637,800	2,350
2010-05-24	2,377	2,391	2,341	2,383	456,100	2,383
2010-05-21	2,387	2,409	2,357	2,392	616,000	2,392
2010-05-20	2,510	2,510	2,443	2,454	411,000	2,454
2010-05-19	2,520	2,526	2,480	2,512	559,500	2,512
2010-05-18	2,566	2,584	2,518	2,536	448,900	2,536
2010-05-17	2,585	2,595	2,536	2,565	452,900	2,565
2010-05-14	2,652	2,652	2,588	2,604	656,900	2,604
2010-05-13	2,653	2,683	2,614	2,678	858,900	2,678
2010-05-12	2,585	2,625	2,585	2,603	556,400	2,603
2010-05-11	2,631	2,641	2,566	2,575	438,700	2,575
2010-05-10	2,564	2,631	2,549	2,625	511,000	2,625
2010-05-07	2,581	2,609	2,546	2,566	701,800	2,566
2010-05-06	2,710	2,711	2,627	2,631	947,600	2,631
2010-04-30	2,745	2,758	2,730	2,752	744,600	2,752
2010-04-28	2,661	2,731	2,630	2,724	1,014,100	2,724
2010-04-27	2,681	2,723	2,670	2,711	461,400	2,711
2010-04-26	2,661	2,710	2,659	2,709	489,000	2,709
2010-04-23	2,590	2,642	2,585	2,623	741,900	2,623
2010-04-22	2,580	2,625	2,559	2,608	655,400	2,608
2010-04-21	2,602	2,648	2,600	2,626	478,500	2,626
2010-04-20	2,566	2,595	2,552	2,560	368,500	2,560
2010-04-19	2,564	2,581	2,546	2,565	442,200	2,565
2010-04-16	2,650	2,650	2,586	2,600	502,900	2,600
2010-04-15	2,648	2,674	2,639	2,666	614,400	2,666
2010-04-14	2,611	2,633	2,594	2,622	532,300	2,622
2010-04-13	2,616	2,616	2,583	2,610	370,900	2,610
2010-04-12	2,631	2,652	2,617	2,627	379,500	2,627
2010-04-09	2,601	2,621	2,597	2,617	548,200	2,617
2010-04-08	2,645	2,652	2,627	2,635	569,900	2,635
2010-04-07	2,670	2,692	2,656	2,685	659,600	2,685
2010-04-06	2,696	2,696	2,642	2,650	561,800	2,650
2010-04-05	2,710	2,718	2,687	2,695	229,300	2,695
2010-04-02	2,670	2,703	2,661	2,693	436,000	2,693
2010-04-01	2,705	2,710	2,642	2,668	482,200	2,668
2010-03-31	2,710	2,723	2,656	2,670	552,100	2,670
2010-03-30	2,665	2,672	2,631	2,670	463,000	2,670
2010-03-29	2,625	2,638	2,610	2,629	389,700	2,629
2010-03-26	2,625	2,641	2,610	2,639	875,000	2,639
2010-03-25	2,605	2,632	2,553	2,554	633,000	2,554
2010-03-24	2,584	2,604	2,556	2,581	708,700	2,581
2010-03-23	2,502	2,556	2,500	2,545	461,100	2,545
2010-03-19	2,530	2,555	2,518	2,548	337,500	2,548
2010-03-18	2,556	2,574	2,512	2,512	423,100	2,512
2010-03-17	2,530	2,559	2,520	2,552	565,000	2,552
2010-03-16	2,493	2,529	2,491	2,506	509,900	2,506
2010-03-15	2,524	2,544	2,499	2,520	397,900	2,520
2010-03-12	2,495	2,503	2,462	2,492	626,200	2,492
2010-03-11	2,490	2,500	2,440	2,455	484,400	2,455
2010-03-10	2,489	2,490	2,460	2,463	374,000	2,463
2010-03-09	2,467	2,488	2,467	2,474	335,900	2,474
2010-03-08	2,499	2,510	2,469	2,488	754,400	2,488
2010-03-05	2,430	2,455	2,424	2,440	721,600	2,440
2010-03-04	2,410	2,438	2,392	2,411	647,000	2,411
2010-03-03	2,400	2,445	2,386	2,440	885,600	2,440
2010-03-02	2,360	2,413	2,341	2,408	1,221,600	2,408
2010-03-01	2,336	2,384	2,318	2,361	1,203,500	2,361
2010-02-26	2,290	2,340	2,282	2,335	1,334,700	2,335
2010-02-25	2,293	2,305	2,253	2,269	1,339,100	2,269
2010-02-24	2,242	2,270	2,222	2,262	880,300	2,262
2010-02-23	2,291	2,303	2,263	2,295	1,047,100	2,295
2010-02-22	2,304	2,333	2,275	2,290	924,000	2,290
2010-02-19	2,335	2,346	2,281	2,285	667,300	2,285
2010-02-18	2,390	2,390	2,314	2,333	916,900	2,333
2010-02-17	2,362	2,370	2,320	2,352	732,000	2,352
2010-02-16	2,343	2,359	2,328	2,347	238,800	2,347
2010-02-15	2,370	2,377	2,326	2,335	571,800	2,335
2010-02-12	2,392	2,406	2,359	2,385	668,000	2,385
2010-02-10	2,420	2,429	2,375	2,380	471,700	2,380
2010-02-09	2,375	2,410	2,353	2,391	941,000	2,391
2010-02-08	2,421	2,450	2,374	2,389	1,127,600	2,389
2010-02-05	2,467	2,508	2,409	2,455	1,677,700	2,455
2010-02-04	2,571	2,582	2,486	2,519	1,239,200	2,519
2010-02-03	2,659	2,720	2,621	2,621	848,400	2,621
2010-02-02	2,636	2,666	2,617	2,658	963,200	2,658
2010-02-01	2,612	2,612	2,525	2,571	869,500	2,571
2010-01-29	2,660	2,695	2,616	2,662	842,200	2,662
2010-01-28	2,651	2,754	2,639	2,710	530,400	2,710
2010-01-27	2,730	2,770	2,690	2,701	431,000	2,701
2010-01-26	2,819	2,851	2,771	2,771	559,300	2,771
2010-01-25	2,897	2,900	2,855	2,869	640,100	2,869
2010-01-22	2,890	2,913	2,858	2,910	866,700	2,910
2010-01-21	2,843	2,947	2,843	2,940	639,700	2,940
2010-01-20	2,910	2,921	2,844	2,865	314,300	2,865
2010-01-19	2,890	2,890	2,830	2,865	303,600	2,865
2010-01-18	2,893	2,930	2,880	2,890	438,800	2,890
2010-01-15	2,920	2,937	2,883	2,936	531,800	2,936
2010-01-14	2,885	2,917	2,867	2,915	645,000	2,915
2010-01-13	2,875	2,919	2,855	2,867	422,300	2,867
2010-01-12	2,804	2,893	2,803	2,880	500,400	2,880
2010-01-08	2,792	2,835	2,785	2,831	583,900	2,831
2010-01-07	2,747	2,780	2,730	2,764	565,200	2,764
2010-01-06	2,765	2,790	2,728	2,755	348,800	2,755
2010-01-05	2,826	2,834	2,729	2,745	485,100	2,745
2010-01-04	2,750	2,782	2,750	2,779	204,400	2,779

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 [2010年度]

6201 (株)豊田自動織機の時系列データ [2010年度]