6201 (株)豊田自動織機の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,077	2,095	2,065	2,095	237,700	2,095
2011-12-29	2,053	2,068	2,029	2,066	246,400	2,066
2011-12-28	2,037	2,062	2,037	2,048	187,800	2,048
2011-12-27	2,029	2,058	2,028	2,047	138,100	2,047
2011-12-26	2,062	2,066	2,047	2,050	194,800	2,050
2011-12-22	2,057	2,060	2,028	2,041	413,400	2,041
2011-12-21	2,076	2,088	2,045	2,059	437,300	2,059
2011-12-20	2,052	2,062	2,022	2,041	545,200	2,041
2011-12-19	2,024	2,042	2,004	2,024	310,100	2,024
2011-12-16	2,048	2,052	2,016	2,029	532,200	2,029
2011-12-15	2,058	2,073	2,032	2,032	525,200	2,032
2011-12-14	2,105	2,125	2,086	2,099	409,800	2,099
2011-12-13	2,115	2,131	2,088	2,118	854,200	2,118
2011-12-12	2,160	2,162	2,114	2,115	612,700	2,115
2011-12-09	2,081	2,136	2,081	2,129	814,300	2,129
2011-12-08	2,110	2,144	2,100	2,115	370,600	2,115
2011-12-07	2,120	2,143	2,108	2,143	513,200	2,143
2011-12-06	2,099	2,134	2,097	2,102	328,000	2,102
2011-12-05	2,144	2,155	2,120	2,132	388,500	2,132
2011-12-02	2,128	2,140	2,100	2,128	322,400	2,128
2011-12-01	2,144	2,180	2,100	2,109	506,200	2,109
2011-11-30	2,063	2,094	2,031	2,094	782,500	2,094
2011-11-29	2,044	2,082	2,024	2,080	304,300	2,080
2011-11-28	2,000	2,045	1,995	2,017	316,900	2,017
2011-11-25	1,960	1,995	1,958	1,972	593,600	1,972
2011-11-24	1,959	2,013	1,953	1,985	353,100	1,985
2011-11-22	1,963	2,013	1,952	2,004	415,900	2,004
2011-11-21	2,000	2,020	1,976	1,991	283,000	1,991
2011-11-18	2,012	2,033	2,006	2,020	371,400	2,020
2011-11-17	2,032	2,076	2,024	2,062	379,900	2,062
2011-11-16	2,077	2,084	2,044	2,053	417,400	2,053
2011-11-15	2,088	2,092	2,075	2,076	271,100	2,076
2011-11-14	2,112	2,131	2,094	2,110	225,300	2,110
2011-11-11	2,107	2,110	2,083	2,091	227,200	2,091
2011-11-10	2,096	2,112	2,081	2,112	492,700	2,112
2011-11-09	2,167	2,176	2,129	2,161	548,700	2,161
2011-11-08	2,136	2,168	2,120	2,124	370,100	2,124
2011-11-07	2,169	2,179	2,138	2,163	231,500	2,163
2011-11-04	2,190	2,203	2,156	2,193	440,300	2,193
2011-11-02	2,202	2,202	2,119	2,127	381,900	2,127
2011-11-01	2,209	2,226	2,187	2,201	562,000	2,201
2011-10-31	2,221	2,273	2,213	2,253	821,400	2,253
2011-10-28	2,250	2,270	2,202	2,222	846,400	2,222
2011-10-27	2,147	2,194	2,126	2,188	388,900	2,188
2011-10-26	2,110	2,156	2,085	2,136	393,100	2,136
2011-10-25	2,203	2,210	2,139	2,144	297,000	2,144
2011-10-24	2,187	2,208	2,182	2,198	244,400	2,198
2011-10-21	2,176	2,196	2,156	2,167	213,600	2,167
2011-10-20	2,186	2,191	2,151	2,171	322,500	2,171
2011-10-19	2,243	2,259	2,194	2,201	432,300	2,201
2011-10-18	2,207	2,217	2,150	2,199	278,900	2,199
2011-10-17	2,228	2,263	2,220	2,253	299,300	2,253
2011-10-14	2,223	2,223	2,178	2,183	415,700	2,183
2011-10-13	2,237	2,237	2,206	2,224	476,300	2,224
2011-10-12	2,132	2,176	2,115	2,165	354,100	2,165
2011-10-11	2,145	2,195	2,142	2,163	879,500	2,163
2011-10-07	2,177	2,194	2,113	2,126	528,500	2,126
2011-10-06	2,134	2,182	2,134	2,146	552,400	2,146
2011-10-05	2,176	2,176	2,114	2,120	693,400	2,120
2011-10-04	2,199	2,204	2,149	2,175	510,700	2,175
2011-10-03	2,214	2,226	2,159	2,216	468,300	2,216
2011-09-30	2,313	2,313	2,247	2,280	783,700	2,280
2011-09-29	2,249	2,314	2,239	2,314	573,800	2,314
2011-09-28	2,220	2,266	2,220	2,249	497,200	2,249
2011-09-27	2,185	2,215	2,166	2,215	479,400	2,215
2011-09-26	2,210	2,226	2,122	2,142	519,000	2,142
2011-09-22	2,201	2,203	2,149	2,182	655,500	2,182
2011-09-21	2,221	2,240	2,209	2,222	574,800	2,222
2011-09-20	2,255	2,265	2,198	2,212	745,900	2,212
2011-09-16	2,250	2,291	2,231	2,282	604,400	2,282
2011-09-15	2,197	2,205	2,174	2,197	555,400	2,197
2011-09-14	2,168	2,185	2,128	2,148	469,000	2,148
2011-09-13	2,133	2,182	2,106	2,169	595,600	2,169
2011-09-12	2,071	2,104	2,071	2,104	397,000	2,104
2011-09-09	2,188	2,190	2,140	2,151	756,100	2,151
2011-09-08	2,184	2,201	2,146	2,166	533,900	2,166
2011-09-07	2,154	2,205	2,100	2,144	687,900	2,144
2011-09-06	2,111	2,112	2,055	2,062	463,600	2,062
2011-09-05	2,139	2,161	2,103	2,112	277,100	2,112
2011-09-02	2,175	2,216	2,168	2,185	522,200	2,185
2011-09-01	2,198	2,222	2,179	2,209	645,700	2,209
2011-08-31	2,159	2,171	2,140	2,156	555,400	2,156
2011-08-30	2,196	2,202	2,159	2,165	550,600	2,165
2011-08-29	2,160	2,194	2,117	2,151	622,500	2,151
2011-08-26	2,116	2,149	2,111	2,145	502,800	2,145
2011-08-25	2,076	2,155	2,070	2,122	702,900	2,122
2011-08-24	2,102	2,130	2,021	2,032	712,300	2,032
2011-08-23	2,056	2,074	2,031	2,068	527,300	2,068
2011-08-22	2,085	2,101	2,036	2,043	593,000	2,043
2011-08-19	2,127	2,132	2,085	2,100	837,800	2,100
2011-08-18	2,228	2,228	2,170	2,184	408,600	2,184
2011-08-17	2,230	2,245	2,218	2,241	435,400	2,241
2011-08-16	2,235	2,260	2,231	2,250	320,600	2,250
2011-08-15	2,236	2,243	2,213	2,234	379,200	2,234
2011-08-12	2,222	2,240	2,182	2,190	498,700	2,190
2011-08-11	2,212	2,251	2,195	2,217	499,200	2,217
2011-08-10	2,331	2,342	2,261	2,266	390,000	2,266
2011-08-09	2,274	2,284	2,209	2,282	757,900	2,282
2011-08-08	2,344	2,348	2,316	2,328	453,000	2,328
2011-08-05	2,360	2,380	2,356	2,373	459,900	2,373
2011-08-04	2,464	2,484	2,429	2,446	804,800	2,446
2011-08-03	2,499	2,517	2,467	2,478	521,000	2,478
2011-08-02	2,536	2,565	2,526	2,548	461,400	2,548
2011-08-01	2,573	2,610	2,558	2,566	384,600	2,566
2011-07-29	2,557	2,570	2,528	2,528	341,600	2,528
2011-07-28	2,540	2,563	2,520	2,545	409,800	2,545
2011-07-27	2,593	2,623	2,553	2,579	416,700	2,579
2011-07-26	2,630	2,642	2,612	2,623	495,000	2,623
2011-07-25	2,633	2,644	2,614	2,618	573,500	2,618
2011-07-22	2,670	2,683	2,650	2,653	520,700	2,653
2011-07-21	2,675	2,675	2,637	2,656	717,500	2,656
2011-07-20	2,696	2,703	2,658	2,674	467,200	2,674
2011-07-19	2,667	2,680	2,648	2,666	844,900	2,666
2011-07-15	2,635	2,660	2,621	2,646	720,600	2,646
2011-07-14	2,600	2,663	2,600	2,642	902,300	2,642
2011-07-13	2,618	2,631	2,587	2,600	876,000	2,600
2011-07-12	2,650	2,664	2,614	2,621	704,700	2,621
2011-07-11	2,678	2,705	2,678	2,696	471,800	2,696
2011-07-08	2,697	2,713	2,674	2,690	924,900	2,690
2011-07-07	2,670	2,670	2,648	2,661	386,300	2,661
2011-07-06	2,655	2,675	2,633	2,675	465,500	2,675
2011-07-05	2,652	2,672	2,638	2,649	379,400	2,649
2011-07-04	2,670	2,678	2,645	2,655	510,000	2,655
2011-07-01	2,649	2,671	2,627	2,638	508,800	2,638
2011-06-30	2,650	2,651	2,610	2,645	840,900	2,645
2011-06-29	2,636	2,638	2,596	2,621	692,000	2,621
2011-06-28	2,592	2,606	2,582	2,601	641,600	2,601
2011-06-27	2,574	2,578	2,531	2,542	438,400	2,542
2011-06-24	2,556	2,584	2,550	2,581	434,300	2,581
2011-06-23	2,551	2,578	2,512	2,561	667,900	2,561
2011-06-22	2,506	2,578	2,495	2,572	713,100	2,572
2011-06-21	2,476	2,495	2,459	2,495	497,600	2,495
2011-06-20	2,445	2,455	2,439	2,450	347,000	2,450
2011-06-17	2,470	2,475	2,417	2,453	608,000	2,453
2011-06-16	2,470	2,507	2,461	2,472	690,600	2,472
2011-06-15	2,500	2,508	2,459	2,505	1,269,900	2,505
2011-06-14	2,380	2,418	2,368	2,407	418,100	2,407
2011-06-13	2,382	2,393	2,362	2,381	405,300	2,381
2011-06-10	2,435	2,450	2,406	2,430	694,000	2,430
2011-06-09	2,365	2,393	2,351	2,393	402,400	2,393
2011-06-08	2,384	2,394	2,356	2,375	368,100	2,375
2011-06-07	2,358	2,399	2,346	2,387	420,700	2,387
2011-06-06	2,380	2,390	2,341	2,359	391,200	2,359
2011-06-03	2,399	2,410	2,373	2,381	412,300	2,381
2011-06-02	2,418	2,433	2,398	2,420	472,300	2,420
2011-06-01	2,490	2,490	2,456	2,476	597,800	2,476
2011-05-31	2,411	2,490	2,402	2,490	803,400	2,490
2011-05-30	2,434	2,434	2,386	2,411	720,100	2,411
2011-05-27	2,454	2,462	2,420	2,428	777,800	2,428
2011-05-26	2,456	2,493	2,444	2,491	482,500	2,491
2011-05-25	2,428	2,464	2,413	2,417	374,800	2,417
2011-05-24	2,406	2,434	2,398	2,408	388,500	2,408
2011-05-23	2,402	2,424	2,371	2,421	554,100	2,421
2011-05-20	2,426	2,447	2,391	2,404	353,000	2,404
2011-05-19	2,448	2,465	2,410	2,426	379,100	2,426
2011-05-18	2,414	2,440	2,400	2,426	348,100	2,426
2011-05-17	2,434	2,434	2,385	2,414	425,200	2,414
2011-05-16	2,465	2,465	2,418	2,429	344,300	2,429
2011-05-13	2,523	2,531	2,441	2,481	924,700	2,481
2011-05-12	2,415	2,515	2,415	2,499	1,065,000	2,499
2011-05-11	2,440	2,473	2,423	2,435	603,100	2,435
2011-05-10	2,400	2,445	2,369	2,419	595,500	2,419
2011-05-09	2,467	2,467	2,386	2,397	550,200	2,397
2011-05-06	2,499	2,505	2,437	2,443	637,400	2,443
2011-05-02	2,514	2,517	2,470	2,511	685,900	2,511
2011-04-28	2,455	2,474	2,420	2,450	931,200	2,450
2011-04-27	2,387	2,415	2,373	2,405	588,000	2,405
2011-04-26	2,350	2,386	2,347	2,365	376,600	2,365
2011-04-25	2,402	2,444	2,374	2,378	399,400	2,378
2011-04-22	2,349	2,435	2,343	2,425	497,700	2,425
2011-04-21	2,365	2,399	2,342	2,391	460,700	2,391
2011-04-20	2,329	2,361	2,307	2,348	550,500	2,348
2011-04-19	2,301	2,315	2,292	2,296	348,100	2,296
2011-04-18	2,343	2,355	2,315	2,333	340,200	2,333
2011-04-15	2,337	2,360	2,322	2,336	551,100	2,336
2011-04-14	2,327	2,369	2,288	2,367	626,100	2,367
2011-04-13	2,280	2,337	2,266	2,333	646,600	2,333
2011-04-12	2,299	2,305	2,268	2,287	709,500	2,287
2011-04-11	2,332	2,356	2,316	2,342	424,600	2,342
2011-04-08	2,333	2,368	2,309	2,365	449,300	2,365
2011-04-07	2,344	2,379	2,331	2,340	613,000	2,340
2011-04-06	2,375	2,375	2,306	2,318	649,300	2,318
2011-04-05	2,413	2,413	2,311	2,347	972,800	2,347
2011-04-04	2,490	2,490	2,435	2,435	399,500	2,435
2011-04-01	2,523	2,536	2,456	2,464	468,800	2,464
2011-03-31	2,504	2,516	2,479	2,516	488,600	2,516
2011-03-30	2,449	2,505	2,413	2,505	714,900	2,505
2011-03-29	2,464	2,488	2,396	2,429	795,800	2,429
2011-03-28	2,468	2,497	2,450	2,494	545,200	2,494
2011-03-25	2,474	2,474	2,405	2,433	647,500	2,433
2011-03-24	2,483	2,495	2,427	2,427	502,500	2,427
2011-03-23	2,533	2,545	2,472	2,495	702,500	2,495
2011-03-22	2,483	2,537	2,465	2,517	802,500	2,517
2011-03-18	2,416	2,469	2,383	2,399	516,100	2,399
2011-03-17	2,275	2,398	2,275	2,366	1,040,500	2,366
2011-03-16	2,268	2,449	2,230	2,424	1,335,200	2,424
2011-03-15	2,360	2,395	2,160	2,265	1,205,000	2,265
2011-03-14	2,409	2,542	2,409	2,450	975,900	2,450
2011-03-11	2,685	2,688	2,650	2,659	777,400	2,659
2011-03-10	2,744	2,751	2,691	2,710	362,500	2,710
2011-03-09	2,751	2,780	2,743	2,750	293,400	2,750
2011-03-08	2,766	2,781	2,741	2,746	313,200	2,746
2011-03-07	2,792	2,796	2,756	2,767	453,000	2,767
2011-03-04	2,860	2,876	2,802	2,822	763,200	2,822
2011-03-03	2,799	2,815	2,790	2,804	544,500	2,804
2011-03-02	2,830	2,838	2,788	2,796	747,100	2,796
2011-03-01	2,830	2,857	2,817	2,854	447,400	2,854
2011-02-28	2,799	2,830	2,756	2,820	560,300	2,820
2011-02-25	2,769	2,825	2,756	2,792	812,800	2,792
2011-02-24	2,780	2,799	2,751	2,758	493,800	2,758
2011-02-23	2,802	2,847	2,796	2,804	544,800	2,804
2011-02-22	2,882	2,882	2,823	2,829	665,800	2,829
2011-02-21	2,895	2,913	2,876	2,894	663,200	2,894
2011-02-18	2,885	2,899	2,873	2,894	1,092,800	2,894
2011-02-17	2,882	2,939	2,859	2,900	1,478,300	2,900
2011-02-16	2,825	2,873	2,821	2,856	925,400	2,856
2011-02-15	2,791	2,825	2,773	2,817	746,000	2,817
2011-02-14	2,780	2,793	2,759	2,790	759,600	2,790
2011-02-10	2,651	2,734	2,639	2,734	1,329,200	2,734
2011-02-09	2,634	2,695	2,632	2,669	1,408,000	2,669
2011-02-08	2,643	2,643	2,596	2,597	629,400	2,597
2011-02-07	2,596	2,631	2,589	2,613	816,700	2,613
2011-02-04	2,627	2,635	2,580	2,583	505,600	2,583
2011-02-03	2,636	2,651	2,565	2,577	749,600	2,577
2011-02-02	2,637	2,664	2,618	2,639	699,700	2,639
2011-02-01	2,605	2,619	2,580	2,590	416,500	2,590
2011-01-31	2,589	2,602	2,575	2,602	542,800	2,602
2011-01-28	2,669	2,678	2,623	2,628	528,000	2,628
2011-01-27	2,631	2,675	2,631	2,665	434,200	2,665
2011-01-26	2,632	2,660	2,627	2,627	417,300	2,627
2011-01-25	2,629	2,669	2,620	2,656	605,300	2,656
2011-01-24	2,620	2,629	2,591	2,624	310,600	2,624
2011-01-21	2,663	2,667	2,598	2,606	589,600	2,606
2011-01-20	2,658	2,675	2,634	2,648	466,100	2,648
2011-01-19	2,670	2,683	2,658	2,670	315,200	2,670
2011-01-18	2,653	2,683	2,647	2,661	282,400	2,661
2011-01-17	2,689	2,689	2,652	2,663	706,700	2,663
2011-01-14	2,698	2,715	2,685	2,688	617,600	2,688
2011-01-13	2,744	2,764	2,697	2,700	792,100	2,700
2011-01-12	2,710	2,720	2,687	2,694	861,300	2,694
2011-01-11	2,695	2,714	2,684	2,696	1,292,500	2,696
2011-01-07	2,646	2,685	2,645	2,669	812,900	2,669
2011-01-06	2,603	2,632	2,595	2,619	602,700	2,619
2011-01-05	2,560	2,584	2,556	2,573	743,000	2,573
2011-01-04	2,539	2,558	2,528	2,538	496,100	2,538

分割・併合履歴： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6201 (株)豊田自動織機 の時系列データ [2011年度]

6201 (株)豊田自動織機の時系列データ [2011年度]