6201 (株)豊田自動織機 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-306,5906,5906,5106,530243,2006,530
2015-12-296,4806,5406,4106,530260,0006,530
2015-12-286,4706,5606,4606,510260,4006,510
2015-12-256,5006,5406,4506,490193,2006,490
2015-12-246,5906,6506,4806,480375,7006,480
2015-12-226,5006,6206,4806,580458,2006,580
2015-12-216,4306,5206,3806,490719,5006,490
2015-12-186,5406,6806,4606,4601,068,1006,460
2015-12-176,5206,6106,4706,560798,1006,560
2015-12-166,2506,4506,2406,430615,4006,430
2015-12-156,3306,3306,1006,120976,6006,120
2015-12-146,2606,3406,1706,330774,0006,330
2015-12-116,3106,4506,2806,440692,9006,440
2015-12-106,4006,4406,3506,390424,7006,390
2015-12-096,4706,5606,4506,490638,9006,490
2015-12-086,5906,6206,4906,500277,3006,500
2015-12-076,5306,6406,5306,580659,2006,580
2015-12-046,4806,5406,4606,500462,6006,500
2015-12-036,6606,6606,5806,620275,9006,620
2015-12-026,6806,6906,6306,640331,0006,640
2015-12-016,6006,6806,5606,680368,2006,680
2015-11-306,6006,6406,5306,530506,6006,530
2015-11-276,6206,6306,5506,570198,2006,570
2015-11-266,6306,6306,5706,580225,0006,580
2015-11-256,5906,6106,5406,580347,9006,580
2015-11-246,6006,6406,5606,640413,1006,640
2015-11-206,5106,5606,4606,560561,9006,560
2015-11-196,6406,6706,5906,610595,8006,610
2015-11-186,6706,6706,5306,550385,1006,550
2015-11-176,6806,7106,6106,610469,0006,610
2015-11-166,4806,5706,4806,530427,0006,530
2015-11-136,6306,6706,5806,640504,6006,640
2015-11-126,7306,7606,6606,680473,3006,680
2015-11-116,6806,7906,6606,770388,4006,770
2015-11-106,6806,7206,6306,700510,6006,700
2015-11-096,6706,7606,6506,760528,5006,760
2015-11-066,6006,6206,5406,580420,8006,580
2015-11-056,5506,5906,4706,550605,9006,550
2015-11-046,4306,5106,3406,500900,9006,500
2015-11-026,3906,4006,1406,170669,7006,170
2015-10-306,0806,5106,0306,410999,0006,410
2015-10-296,2006,2406,0406,080599,7006,080
2015-10-286,1606,2206,1006,120626,7006,120
2015-10-276,2506,3006,2106,210621,4006,210
2015-10-266,3706,3706,3006,320433,4006,320
2015-10-236,3006,3306,2006,230830,1006,230
2015-10-226,1306,2206,1306,140381,2006,140
2015-10-216,1006,2606,0906,250391,3006,250
2015-10-206,1006,1106,0106,090428,7006,090
2015-10-196,1206,1306,0206,070424,0006,070
2015-10-166,1306,1706,1006,150409,1006,150
2015-10-155,9906,0905,9506,070541,2006,070
2015-10-146,0306,0805,9505,980539,3005,980
2015-10-136,2206,2706,1306,160709,8006,160
2015-10-096,2506,3706,2406,370451,5006,370
2015-10-086,1306,2406,0906,140304,2006,140
2015-10-076,0806,2006,0306,190397,3006,190
2015-10-066,1306,1306,0206,030421,3006,030
2015-10-056,0706,0906,0106,060491,7006,060
2015-10-025,8305,9905,7505,980683,6005,980
2015-10-015,7306,0005,6605,920657,4005,920
2015-09-305,6705,7405,6005,660638,2005,660
2015-09-295,7005,7205,4705,480891,3005,480
2015-09-285,9005,9305,7305,770535,5005,770
2015-09-255,9806,0305,7705,900953,4005,900
2015-09-246,0506,0505,8405,9501,014,9005,950
2015-09-186,2506,2906,0806,1801,198,5006,180
2015-09-176,1206,2106,0906,190649,8006,190
2015-09-165,8506,1105,8206,1001,119,9006,100
2015-09-155,8205,9205,7305,7401,185,8005,740
2015-09-145,9105,9405,7805,800489,5005,800
2015-09-115,8605,9005,8005,860841,5005,860
2015-09-105,8205,9205,7905,860550,0005,860
2015-09-095,8605,9905,8505,990554,4005,990
2015-09-085,6905,7605,6205,630595,1005,630
2015-09-075,5705,7305,4805,710818,6005,710
2015-09-045,8005,8105,5305,610680,7005,610
2015-09-035,7105,9005,7105,780594,5005,780
2015-09-025,6305,8105,6005,660698,2005,660
2015-09-015,9505,9505,7505,750537,7005,750
2015-08-316,1206,1405,9606,030542,8006,030
2015-08-286,0206,2206,0006,160657,4006,160
2015-08-275,9405,9905,8105,8401,080,0005,840
2015-08-265,5505,7805,5005,7401,255,7005,740
2015-08-255,4505,8305,4005,4501,447,8005,450
2015-08-245,8105,8605,6005,6001,062,1005,600
2015-08-216,1306,2406,0206,020953,3006,020
2015-08-206,4106,4606,3006,320729,2006,320
2015-08-196,5406,5806,4906,500284,5006,500
2015-08-186,5406,6006,5306,570377,7006,570
2015-08-176,5806,6006,5306,600355,7006,600
2015-08-146,5506,5606,5006,530354,9006,530
2015-08-136,5506,5706,4806,540415,8006,540
2015-08-126,6406,6706,5306,600690,0006,600
2015-08-116,8206,8406,6906,720410,8006,720
2015-08-106,6706,8106,6706,810319,7006,810
2015-08-076,7106,7706,6706,750345,2006,750
2015-08-066,7706,8206,7406,740415,5006,740
2015-08-056,7406,7606,5206,670567,6006,670
2015-08-046,7406,7706,6706,760534,0006,760
2015-08-036,8306,8306,6506,730722,8006,730
2015-07-316,5406,9206,4706,8701,128,6006,870
2015-07-306,4806,5206,4506,480565,3006,480
2015-07-296,4506,4806,3806,440416,8006,440
2015-07-286,4306,5006,3506,410748,0006,410
2015-07-276,5506,6206,5106,530427,9006,530
2015-07-246,6806,7206,6006,620342,1006,620
2015-07-236,6906,7506,6006,680292,5006,680
2015-07-226,7406,7506,6406,660381,8006,660
2015-07-216,8306,8706,7706,790309,7006,790
2015-07-176,8606,8806,7706,790253,2006,790
2015-07-166,8806,9106,8306,870433,1006,870
2015-07-156,8706,8706,8006,840515,2006,840
2015-07-146,8806,9006,7906,840630,9006,840
2015-07-136,5106,7106,5106,710643,1006,710
2015-07-106,5406,6006,4206,4601,006,7006,460
2015-07-096,4006,4906,2406,4601,091,1006,460
2015-07-086,8106,8306,6006,600893,6006,600
2015-07-076,9306,9406,8306,850433,1006,850
2015-07-066,8806,9406,8106,820624,7006,820
2015-07-036,9607,0606,9307,030381,6007,030
2015-07-027,0107,0306,9506,960418,1006,960
2015-07-016,9606,9706,9106,920441,0006,920
2015-06-307,0107,0506,9606,980620,6006,980
2015-06-296,8907,0206,8806,960567,0006,960
2015-06-267,2707,2707,1707,180347,0007,180
2015-06-257,3707,4007,2607,260523,7007,260
2015-06-247,4507,4707,4007,410513,8007,410
2015-06-237,2407,4307,2307,430558,4007,430
2015-06-227,0707,2007,0707,190256,3007,190
2015-06-197,0707,1707,0707,120431,8007,120
2015-06-187,1007,1507,0307,050313,1007,050
2015-06-177,2507,2607,1007,130498,3007,130
2015-06-167,2007,2407,1507,170397,5007,170
2015-06-157,1607,2307,1307,220330,2007,220
2015-06-127,2807,2807,1607,230764,9007,230
2015-06-117,0707,1807,0607,160658,3007,160
2015-06-107,0007,0806,9506,960556,1006,960
2015-06-097,1507,1506,9907,010477,0007,010
2015-06-087,2807,3107,1907,200366,3007,200
2015-06-057,2507,3207,2207,290511,0007,290
2015-06-047,3307,4107,2807,380545,4007,380
2015-06-037,3307,3607,2807,320581,2007,320
2015-06-027,4007,4107,3707,380371,1007,380
2015-06-017,3907,4707,3807,440551,6007,440
2015-05-297,5907,6107,4707,500757,6007,500
2015-05-287,5007,6407,4907,600816,7007,600
2015-05-277,3607,4707,3507,450677,7007,450
2015-05-267,2807,3707,2507,340408,3007,340
2015-05-257,2507,2807,2007,260368,8007,260
2015-05-227,1507,2207,1107,210529,3007,210
2015-05-217,0407,0806,9807,080573,6007,080
2015-05-207,0907,0907,0307,040372,5007,040
2015-05-197,0207,0606,9807,010428,3007,010
2015-05-186,9907,0106,9506,990304,7006,990
2015-05-156,9706,9806,8906,940468,8006,940
2015-05-146,8606,9806,8406,950771,5006,950
2015-05-136,7406,8206,7006,810611,0006,810
2015-05-126,8006,8406,7306,840403,4006,840
2015-05-116,9206,9306,7606,760649,3006,760
2015-05-086,7906,8706,7506,840611,5006,840
2015-05-076,8506,8906,7206,750935,2006,750
2015-05-016,8006,9106,7506,910682,9006,910
2015-04-306,9506,9706,8006,8201,311,5006,820
2015-04-287,2607,4206,9607,1001,146,1007,100
2015-04-277,3307,3407,2107,320442,0007,320
2015-04-247,4807,4807,2907,330519,9007,330
2015-04-237,5107,5607,3807,450523,2007,450
2015-04-227,5207,6707,4707,540765,2007,540
2015-04-217,3307,4607,3007,460413,4007,460
2015-04-207,3007,3807,2707,330560,4007,330
2015-04-177,3807,4307,3107,360591,8007,360
2015-04-167,2007,3807,1907,370828,0007,370
2015-04-157,0907,1407,0707,080276,2007,080
2015-04-147,0907,1407,0707,140255,0007,140
2015-04-137,1207,1507,0207,100304,7007,100
2015-04-107,2307,2307,0907,140431,5007,140
2015-04-097,2507,2707,1807,190302,9007,190
2015-04-087,1307,2207,0907,220687,9007,220
2015-04-077,1007,2007,0807,130547,6007,130
2015-04-067,0207,0606,9907,050262,8007,050
2015-04-037,0007,1006,9807,100375,9007,100
2015-04-026,8007,0406,7807,000689,4007,000
2015-04-016,8306,8506,7206,750521,9006,750
2015-03-317,0707,0806,8806,880862,2006,880
2015-03-306,8706,9506,8306,930591,8006,930
2015-03-276,8606,9706,7606,850662,7006,850
2015-03-267,0007,0106,8606,890490,8006,890
2015-03-257,0407,0806,9407,070438,5007,070
2015-03-247,1007,1206,9707,040673,5007,040
2015-03-236,9507,1406,9507,130650,2007,130
2015-03-206,9206,9306,8406,880545,5006,880
2015-03-196,9806,9806,8006,860703,3006,860
2015-03-187,0007,0506,9306,940583,5006,940
2015-03-176,9707,0206,9406,970357,7006,970
2015-03-166,9206,9606,8806,910568,4006,910
2015-03-136,9207,0006,8706,970942,6006,970
2015-03-126,6906,8606,6606,840662,4006,840
2015-03-116,6006,7006,5706,670523,2006,670
2015-03-106,6206,6706,5906,650509,6006,650
2015-03-096,6306,6606,5606,580557,6006,580
2015-03-066,6506,7106,6406,700520,5006,700
2015-03-056,6106,6306,5706,620402,8006,620
2015-03-046,6806,6806,5406,640539,0006,640
2015-03-036,6906,7106,6406,670672,5006,670
2015-03-026,7506,8006,6906,710512,3006,710
2015-02-276,8006,8406,7106,750744,7006,750
2015-02-266,8006,8006,6706,720619,4006,720
2015-02-256,8006,8006,7206,780633,5006,780
2015-02-246,6506,7006,6006,690542,4006,690
2015-02-236,6606,7106,5906,630560,3006,630
2015-02-206,5606,6006,5306,600440,7006,600
2015-02-196,4906,5406,4606,490572,7006,490
2015-02-186,4806,5606,4406,480656,8006,480
2015-02-176,3506,4206,3106,410430,9006,410
2015-02-166,4406,4406,2906,370489,4006,370
2015-02-136,4206,4406,3606,420574,2006,420
2015-02-126,4106,4606,3706,420805,4006,420
2015-02-106,2806,3206,2206,290424,8006,290
2015-02-096,2506,2706,1906,240414,9006,240
2015-02-066,2706,3006,1406,160447,5006,160
2015-02-056,1706,2006,1106,170500,0006,170
2015-02-046,1506,2106,1206,160663,8006,160
2015-02-036,2206,2406,0506,050571,3006,050
2015-02-026,2606,3106,1806,220601,2006,220
2015-01-306,4006,4606,3506,390508,2006,390
2015-01-296,3906,4306,3206,340556,9006,340
2015-01-286,4306,5006,4106,480389,8006,480
2015-01-276,4106,4906,4106,490399,7006,490
2015-01-266,2406,3706,2306,360511,1006,360
2015-01-236,3706,3906,2906,330431,1006,330
2015-01-226,3106,3306,2106,310499,9006,310
2015-01-216,2406,3106,1806,290542,7006,290
2015-01-206,0806,2506,0506,250380,2006,250
2015-01-196,0206,0705,9706,050404,3006,050
2015-01-165,9606,0105,8805,970917,1005,970
2015-01-156,0106,0805,9906,060579,2006,060
2015-01-146,0206,0905,9705,970593,5005,970
2015-01-136,1006,1005,9706,040706,6006,040
2015-01-096,2306,2606,1606,200539,6006,200
2015-01-086,1606,2606,1506,190509,1006,190
2015-01-075,9506,1305,9406,060460,7006,060
2015-01-066,0206,0405,9806,000559,3006,000
2015-01-056,1506,2006,0706,150368,8006,150

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