6201 (株)豊田自動織機の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,702	2,740	2,702	2,731	468,200	2,731
2012-12-27	2,686	2,713	2,650	2,691	445,900	2,691
2012-12-26	2,616	2,664	2,612	2,660	368,900	2,660
2012-12-25	2,682	2,686	2,583	2,592	435,200	2,592
2012-12-21	2,650	2,673	2,610	2,620	1,032,000	2,620
2012-12-20	2,598	2,648	2,585	2,625	703,100	2,625
2012-12-19	2,590	2,620	2,564	2,617	872,800	2,617
2012-12-18	2,484	2,545	2,472	2,516	959,100	2,516
2012-12-17	2,496	2,502	2,464	2,472	550,500	2,472
2012-12-14	2,441	2,469	2,432	2,459	880,200	2,459
2012-12-13	2,455	2,474	2,444	2,461	878,200	2,461
2012-12-12	2,451	2,464	2,431	2,434	838,400	2,434
2012-12-11	2,410	2,439	2,404	2,430	608,600	2,430
2012-12-10	2,451	2,455	2,409	2,428	521,300	2,428
2012-12-07	2,436	2,449	2,423	2,439	330,600	2,439
2012-12-06	2,489	2,495	2,425	2,442	692,100	2,442
2012-12-05	2,435	2,484	2,430	2,460	403,000	2,460
2012-12-04	2,456	2,478	2,441	2,457	385,000	2,457
2012-12-03	2,492	2,496	2,462	2,469	402,400	2,469
2012-11-30	2,481	2,491	2,443	2,467	830,900	2,467
2012-11-29	2,410	2,468	2,410	2,454	449,400	2,454
2012-11-28	2,435	2,459	2,400	2,410	544,100	2,410
2012-11-27	2,480	2,499	2,446	2,463	988,300	2,463
2012-11-26	2,508	2,548	2,505	2,512	677,400	2,512
2012-11-22	2,493	2,498	2,445	2,476	907,500	2,476
2012-11-21	2,403	2,462	2,403	2,443	568,300	2,443
2012-11-20	2,394	2,404	2,375	2,386	332,800	2,386
2012-11-19	2,398	2,421	2,371	2,387	457,200	2,387
2012-11-16	2,291	2,390	2,287	2,370	781,900	2,370
2012-11-15	2,219	2,281	2,209	2,277	500,700	2,277
2012-11-14	2,213	2,218	2,196	2,203	573,500	2,203
2012-11-13	2,225	2,249	2,204	2,217	415,500	2,217
2012-11-12	2,239	2,246	2,217	2,224	398,300	2,224
2012-11-09	2,246	2,260	2,218	2,248	541,900	2,248
2012-11-08	2,267	2,299	2,264	2,276	283,700	2,276
2012-11-07	2,347	2,354	2,280	2,297	683,200	2,297
2012-11-06	2,332	2,350	2,310	2,321	438,100	2,321
2012-11-05	2,321	2,357	2,318	2,349	330,700	2,349
2012-11-02	2,300	2,331	2,278	2,331	655,900	2,331
2012-11-01	2,278	2,279	2,253	2,267	360,600	2,267
2012-10-31	2,247	2,290	2,227	2,280	896,900	2,280
2012-10-30	2,250	2,264	2,208	2,210	517,000	2,210
2012-10-29	2,239	2,258	2,217	2,234	443,200	2,234
2012-10-26	2,277	2,277	2,230	2,238	409,800	2,238
2012-10-25	2,250	2,277	2,235	2,275	641,100	2,275
2012-10-24	2,290	2,303	2,251	2,251	459,300	2,251
2012-10-23	2,319	2,334	2,283	2,323	448,900	2,323
2012-10-22	2,263	2,324	2,248	2,309	364,000	2,309
2012-10-19	2,267	2,302	2,254	2,294	389,500	2,294
2012-10-18	2,263	2,300	2,249	2,286	440,700	2,286
2012-10-17	2,265	2,270	2,236	2,242	420,700	2,242
2012-10-16	2,230	2,245	2,215	2,240	361,300	2,240
2012-10-15	2,163	2,221	2,143	2,208	592,800	2,208
2012-10-12	2,128	2,172	2,123	2,156	359,500	2,156
2012-10-11	2,126	2,146	2,105	2,126	516,100	2,126
2012-10-10	2,128	2,149	2,108	2,144	448,500	2,144
2012-10-09	2,184	2,216	2,184	2,191	376,800	2,191
2012-10-05	2,211	2,230	2,193	2,219	559,300	2,219
2012-10-04	2,149	2,239	2,149	2,211	678,000	2,211
2012-10-03	2,160	2,171	2,135	2,144	515,800	2,144
2012-10-02	2,170	2,185	2,151	2,159	424,500	2,159
2012-10-01	2,156	2,161	2,120	2,159	533,100	2,159
2012-09-28	2,274	2,275	2,181	2,185	665,100	2,185
2012-09-27	2,206	2,255	2,196	2,251	550,800	2,251
2012-09-26	2,243	2,264	2,218	2,226	573,200	2,226
2012-09-25	2,244	2,281	2,233	2,281	383,200	2,281
2012-09-24	2,265	2,276	2,244	2,257	404,400	2,257
2012-09-21	2,279	2,295	2,268	2,271	390,800	2,271
2012-09-20	2,305	2,329	2,275	2,284	378,800	2,284
2012-09-19	2,313	2,340	2,289	2,327	498,700	2,327
2012-09-18	2,319	2,349	2,295	2,301	559,300	2,301
2012-09-14	2,319	2,333	2,298	2,318	544,500	2,318
2012-09-13	2,280	2,291	2,262	2,280	276,400	2,280
2012-09-12	2,238	2,274	2,231	2,274	438,900	2,274
2012-09-11	2,228	2,238	2,212	2,237	351,200	2,237
2012-09-10	2,248	2,258	2,231	2,254	271,400	2,254
2012-09-07	2,224	2,247	2,207	2,247	417,600	2,247
2012-09-06	2,149	2,174	2,134	2,169	425,100	2,169
2012-09-05	2,181	2,189	2,148	2,148	469,400	2,148
2012-09-04	2,185	2,191	2,153	2,188	506,300	2,188
2012-09-03	2,205	2,222	2,181	2,187	446,000	2,187
2012-08-31	2,233	2,263	2,200	2,200	913,000	2,200
2012-08-30	2,303	2,313	2,267	2,274	467,000	2,274
2012-08-29	2,279	2,310	2,279	2,296	293,000	2,296
2012-08-28	2,341	2,351	2,277	2,289	452,000	2,289
2012-08-27	2,364	2,378	2,320	2,326	456,100	2,326
2012-08-24	2,306	2,333	2,290	2,324	353,000	2,324
2012-08-23	2,328	2,352	2,306	2,343	422,000	2,343
2012-08-22	2,360	2,363	2,324	2,336	442,800	2,336
2012-08-21	2,349	2,371	2,346	2,360	266,800	2,360
2012-08-20	2,361	2,368	2,338	2,341	366,900	2,341
2012-08-17	2,311	2,354	2,306	2,354	484,700	2,354
2012-08-16	2,278	2,315	2,276	2,310	467,800	2,310
2012-08-15	2,272	2,281	2,247	2,271	751,000	2,271
2012-08-14	2,251	2,269	2,241	2,264	646,100	2,264
2012-08-13	2,242	2,249	2,229	2,241	246,000	2,241
2012-08-10	2,240	2,266	2,216	2,240	399,000	2,240
2012-08-09	2,228	2,260	2,212	2,259	474,100	2,259
2012-08-08	2,249	2,262	2,209	2,225	573,400	2,225
2012-08-07	2,165	2,205	2,162	2,205	294,800	2,205
2012-08-06	2,148	2,175	2,145	2,160	573,300	2,160
2012-08-03	2,095	2,111	2,066	2,110	576,200	2,110
2012-08-02	2,085	2,147	2,085	2,122	691,500	2,122
2012-08-01	2,072	2,090	2,063	2,082	613,900	2,082
2012-07-31	2,106	2,148	2,099	2,101	1,088,600	2,101
2012-07-30	2,150	2,153	2,109	2,144	542,600	2,144
2012-07-27	2,064	2,108	2,056	2,108	420,900	2,108
2012-07-26	2,011	2,042	1,992	2,036	388,000	2,036
2012-07-25	2,025	2,025	1,992	2,003	419,300	2,003
2012-07-24	2,054	2,070	2,030	2,048	345,400	2,048
2012-07-23	2,073	2,087	2,057	2,057	486,800	2,057
2012-07-20	2,150	2,150	2,094	2,100	452,800	2,100
2012-07-19	2,147	2,162	2,134	2,149	304,100	2,149
2012-07-18	2,124	2,144	2,112	2,118	353,800	2,118
2012-07-17	2,150	2,159	2,105	2,105	475,200	2,105
2012-07-13	2,144	2,179	2,144	2,159	285,700	2,159
2012-07-12	2,204	2,208	2,154	2,157	647,100	2,157
2012-07-11	2,180	2,200	2,170	2,199	341,100	2,199
2012-07-10	2,243	2,251	2,205	2,208	556,400	2,208
2012-07-09	2,250	2,264	2,235	2,245	328,100	2,245
2012-07-06	2,294	2,313	2,259	2,280	374,700	2,280
2012-07-05	2,296	2,313	2,288	2,304	304,800	2,304
2012-07-04	2,313	2,318	2,287	2,295	354,400	2,295
2012-07-03	2,271	2,303	2,270	2,303	682,600	2,303
2012-07-02	2,300	2,313	2,258	2,259	462,400	2,259
2012-06-29	2,218	2,276	2,209	2,262	674,800	2,262
2012-06-28	2,216	2,242	2,210	2,234	402,100	2,234
2012-06-27	2,183	2,196	2,160	2,190	335,100	2,190
2012-06-26	2,174	2,200	2,151	2,175	1,040,000	2,175
2012-06-25	2,235	2,252	2,204	2,204	407,600	2,204
2012-06-22	2,219	2,230	2,207	2,217	445,000	2,217
2012-06-21	2,213	2,246	2,201	2,239	661,400	2,239
2012-06-20	2,177	2,200	2,172	2,197	610,800	2,197
2012-06-19	2,180	2,183	2,143	2,153	506,700	2,153
2012-06-18	2,180	2,196	2,173	2,187	502,000	2,187
2012-06-15	2,136	2,151	2,115	2,121	558,000	2,121
2012-06-14	2,112	2,125	2,087	2,122	351,600	2,122
2012-06-13	2,110	2,138	2,107	2,127	361,600	2,127
2012-06-12	2,104	2,131	2,081	2,113	408,700	2,113
2012-06-11	2,113	2,156	2,108	2,148	434,900	2,148
2012-06-08	2,125	2,125	2,074	2,087	713,900	2,087
2012-06-07	2,122	2,134	2,102	2,124	427,900	2,124
2012-06-06	2,052	2,096	2,042	2,081	556,700	2,081
2012-06-05	1,989	2,029	1,979	2,027	640,700	2,027
2012-06-04	2,001	2,012	1,973	1,988	865,600	1,988
2012-06-01	2,050	2,061	2,038	2,049	710,300	2,049
2012-05-31	2,058	2,087	2,033	2,076	1,556,300	2,076
2012-05-30	2,085	2,101	2,074	2,100	676,200	2,100
2012-05-29	2,068	2,087	2,039	2,083	420,400	2,083
2012-05-28	2,073	2,089	2,057	2,069	494,500	2,069
2012-05-25	2,100	2,109	2,068	2,073	595,000	2,073
2012-05-24	2,096	2,100	2,060	2,085	644,900	2,085
2012-05-23	2,117	2,126	2,089	2,096	681,900	2,096
2012-05-22	2,094	2,126	2,090	2,117	546,400	2,117
2012-05-21	2,064	2,083	2,037	2,067	746,700	2,067
2012-05-18	2,093	2,094	2,058	2,067	598,800	2,067
2012-05-17	2,105	2,160	2,090	2,143	752,200	2,143
2012-05-16	2,190	2,190	2,081	2,104	1,638,300	2,104
2012-05-15	2,234	2,234	2,181	2,211	613,600	2,211
2012-05-14	2,248	2,260	2,226	2,241	447,700	2,241
2012-05-11	2,239	2,261	2,217	2,256	866,300	2,256
2012-05-10	2,215	2,255	2,204	2,239	915,900	2,239
2012-05-09	2,233	2,233	2,185	2,215	1,001,000	2,215
2012-05-08	2,219	2,236	2,190	2,232	687,600	2,232
2012-05-07	2,184	2,203	2,171	2,192	541,500	2,192
2012-05-02	2,250	2,274	2,240	2,250	625,700	2,250
2012-05-01	2,273	2,274	2,222	2,228	766,500	2,228
2012-04-27	2,320	2,345	2,260	2,273	636,100	2,273
2012-04-26	2,324	2,326	2,277	2,300	307,000	2,300
2012-04-25	2,336	2,340	2,270	2,290	364,000	2,290
2012-04-24	2,262	2,307	2,257	2,286	302,100	2,286
2012-04-23	2,310	2,331	2,274	2,292	454,700	2,292
2012-04-20	2,331	2,338	2,282	2,303	442,500	2,303
2012-04-19	2,302	2,342	2,295	2,322	279,700	2,322
2012-04-18	2,313	2,342	2,312	2,330	574,600	2,330
2012-04-17	2,297	2,305	2,262	2,267	346,400	2,267
2012-04-16	2,303	2,313	2,288	2,289	318,200	2,289
2012-04-13	2,366	2,389	2,320	2,329	547,000	2,329
2012-04-12	2,319	2,358	2,301	2,354	468,900	2,354
2012-04-11	2,284	2,323	2,266	2,313	575,000	2,313
2012-04-10	2,356	2,381	2,319	2,327	437,000	2,327
2012-04-09	2,351	2,363	2,336	2,337	445,300	2,337
2012-04-06	2,401	2,419	2,377	2,399	826,800	2,399
2012-04-05	2,421	2,425	2,374	2,420	500,000	2,420
2012-04-04	2,519	2,535	2,411	2,426	658,500	2,426
2012-04-03	2,511	2,528	2,478	2,516	425,600	2,516
2012-04-02	2,546	2,568	2,528	2,531	645,000	2,531
2012-03-30	2,521	2,522	2,480	2,496	495,000	2,496
2012-03-29	2,525	2,530	2,501	2,520	554,800	2,520
2012-03-28	2,539	2,563	2,519	2,538	625,600	2,538
2012-03-27	2,542	2,563	2,530	2,544	721,100	2,544
2012-03-26	2,479	2,528	2,478	2,509	605,300	2,509
2012-03-23	2,489	2,497	2,474	2,476	505,700	2,476
2012-03-22	2,523	2,552	2,501	2,520	562,400	2,520
2012-03-21	2,537	2,547	2,513	2,541	778,200	2,541
2012-03-19	2,578	2,585	2,545	2,552	410,700	2,552
2012-03-16	2,589	2,611	2,557	2,570	840,800	2,570
2012-03-15	2,559	2,594	2,554	2,588	609,100	2,588
2012-03-14	2,532	2,547	2,526	2,527	566,800	2,527
2012-03-13	2,482	2,513	2,476	2,478	693,200	2,478
2012-03-12	2,526	2,541	2,489	2,489	526,000	2,489
2012-03-09	2,482	2,525	2,481	2,517	972,200	2,517
2012-03-08	2,485	2,499	2,447	2,454	778,000	2,454
2012-03-07	2,411	2,459	2,406	2,449	496,000	2,449
2012-03-06	2,503	2,504	2,445	2,459	736,800	2,459
2012-03-05	2,517	2,537	2,489	2,497	570,600	2,497
2012-03-02	2,541	2,559	2,492	2,509	532,700	2,509
2012-03-01	2,573	2,591	2,496	2,511	643,800	2,511
2012-02-29	2,579	2,580	2,523	2,534	558,000	2,534
2012-02-28	2,516	2,565	2,515	2,562	594,300	2,562
2012-02-27	2,565	2,590	2,540	2,543	475,500	2,543
2012-02-24	2,568	2,568	2,530	2,544	522,900	2,544
2012-02-23	2,542	2,577	2,514	2,567	601,600	2,567
2012-02-22	2,510	2,533	2,484	2,526	411,300	2,526
2012-02-21	2,491	2,516	2,465	2,476	343,900	2,476
2012-02-20	2,537	2,550	2,494	2,503	802,100	2,503
2012-02-17	2,490	2,505	2,467	2,489	714,500	2,489
2012-02-16	2,440	2,453	2,414	2,430	651,100	2,430
2012-02-15	2,411	2,490	2,401	2,461	756,200	2,461
2012-02-14	2,326	2,374	2,316	2,370	619,300	2,370
2012-02-13	2,324	2,357	2,318	2,338	416,000	2,338
2012-02-10	2,399	2,413	2,340	2,348	471,800	2,348
2012-02-09	2,391	2,392	2,358	2,378	682,400	2,378
2012-02-08	2,373	2,407	2,360	2,404	845,700	2,404
2012-02-07	2,370	2,390	2,337	2,356	586,200	2,356
2012-02-06	2,315	2,355	2,312	2,345	474,600	2,345
2012-02-03	2,283	2,296	2,261	2,277	394,100	2,277
2012-02-02	2,260	2,307	2,244	2,268	473,400	2,268
2012-02-01	2,206	2,248	2,198	2,238	461,700	2,238
2012-01-31	2,199	2,234	2,181	2,186	658,800	2,186
2012-01-30	2,234	2,246	2,216	2,218	412,700	2,218
2012-01-27	2,252	2,256	2,229	2,235	428,900	2,235
2012-01-26	2,290	2,293	2,254	2,262	441,800	2,262
2012-01-25	2,232	2,277	2,231	2,263	386,000	2,263
2012-01-24	2,204	2,224	2,203	2,207	312,100	2,207
2012-01-23	2,197	2,208	2,179	2,187	233,800	2,187
2012-01-20	2,181	2,202	2,168	2,194	469,500	2,194
2012-01-19	2,118	2,156	2,115	2,148	625,400	2,148
2012-01-18	2,095	2,123	2,058	2,108	669,200	2,108
2012-01-17	2,125	2,128	2,103	2,122	345,800	2,122
2012-01-16	2,111	2,120	2,087	2,115	250,200	2,115
2012-01-13	2,107	2,139	2,107	2,135	280,100	2,135
2012-01-12	2,112	2,115	2,080	2,092	258,100	2,092
2012-01-11	2,117	2,123	2,100	2,123	286,400	2,123
2012-01-10	2,115	2,129	2,099	2,115	380,600	2,115
2012-01-06	2,130	2,130	2,084	2,103	396,700	2,103
2012-01-05	2,125	2,148	2,108	2,133	394,500	2,133
2012-01-04	2,129	2,156	2,127	2,146	420,000	2,146

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 [2012年度]

6201 (株)豊田自動織機の時系列データ [2012年度]