1. HOME >
  2. 株価時系列 >
  3. 6201 >
  4. 2019年

6201 (株)豊田自動織機 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,3506,3806,3306,330319,4006,330
2019-12-276,4006,4406,3906,420212,4006,420
2019-12-266,3806,4006,3206,400261,0006,400
2019-12-256,3806,3906,3206,370199,6006,370
2019-12-246,4706,4806,4306,440169,0006,440
2019-12-236,5606,5606,4606,470312,9006,470
2019-12-206,5006,5806,4606,560506,8006,560
2019-12-196,4506,4906,4006,480425,2006,480
2019-12-186,5506,5806,4506,460424,5006,460
2019-12-176,6306,6406,5506,590406,1006,590
2019-12-166,5306,6306,5206,570492,6006,570
2019-12-136,5206,5306,4606,530550,7006,530
2019-12-126,4006,4006,3206,360472,1006,360
2019-12-116,3506,3606,2806,340465,9006,340
2019-12-106,3806,4006,3406,380311,3006,380
2019-12-096,4206,4406,3606,420289,7006,420
2019-12-066,4706,4706,4006,440305,6006,440
2019-12-056,4806,4906,4306,450260,6006,450
2019-12-046,3206,4406,2906,440586,0006,440
2019-12-036,4006,4206,3606,420356,5006,420
2019-12-026,4306,4906,4106,470271,8006,470
2019-11-296,5206,5206,4106,430458,4006,430
2019-11-286,5706,5706,4906,520279,5006,520
2019-11-276,5306,6006,5306,580263,5006,580
2019-11-266,5506,6006,5406,560429,2006,560
2019-11-256,4706,5106,4506,470241,4006,470
2019-11-226,4006,4506,3706,430348,0006,430
2019-11-216,3206,3906,2306,370466,3006,370
2019-11-206,4006,4406,3506,370402,7006,370
2019-11-196,4406,5006,4206,420314,8006,420
2019-11-186,5106,5506,4706,490285,1006,490
2019-11-156,5206,6006,4706,570354,3006,570
2019-11-146,5706,5806,5006,500294,0006,500
2019-11-136,5906,6206,5606,580428,1006,580
2019-11-126,6506,6606,5706,630375,6006,630
2019-11-116,7006,7006,5906,600481,0006,600
2019-11-086,6306,6506,5806,610417,9006,610
2019-11-076,5806,6006,4906,550470,5006,550
2019-11-066,6806,6906,5206,570464,6006,570
2019-11-056,5706,6506,5206,650438,0006,650
2019-11-016,4606,5406,4506,490511,6006,490
2019-10-316,5306,6806,3606,560632,6006,560
2019-10-306,5906,5906,4506,480625,9006,480
2019-10-296,3906,6006,3806,590541,2006,590
2019-10-286,3906,4206,3406,350324,8006,350
2019-10-256,4106,4406,3806,400455,5006,400
2019-10-246,3506,3906,3106,350386,5006,350
2019-10-236,4306,4306,2106,300570,7006,300
2019-10-216,2506,2906,2306,230184,6006,230
2019-10-186,2906,3106,2406,250331,4006,250
2019-10-176,3306,3306,2406,270392,9006,270
2019-10-166,3306,4406,3206,350541,3006,350
2019-10-156,2306,2906,2106,230480,6006,230
2019-10-116,1006,1406,0606,110414,6006,110
2019-10-106,0306,0505,9106,030599,6006,030
2019-10-096,0806,1206,0506,090510,4006,090
2019-10-086,1806,2106,1306,150436,1006,150
2019-10-076,1706,2106,1006,150422,0006,150
2019-10-046,1106,1706,1006,160460,2006,160
2019-10-036,0906,1806,0806,150539,6006,150
2019-10-026,2306,3006,1806,260476,7006,260
2019-10-016,2606,3606,2606,320395,1006,320
2019-09-306,2706,2806,1706,200432,6006,200
2019-09-276,3506,3806,2306,300442,0006,300
2019-09-266,4406,5006,4006,430568,6006,430
2019-09-256,3206,3506,2806,340398,0006,340
2019-09-246,3406,3506,2606,310546,6006,310
2019-09-206,4406,4406,3306,340660,6006,340
2019-09-196,3306,4606,3306,340565,4006,340
2019-09-186,3206,3506,2706,330464,5006,330
2019-09-176,3706,3906,2706,320545,6006,320
2019-09-136,2906,3706,2206,360815,0006,360
2019-09-126,1706,2506,1406,210659,5006,210
2019-09-116,1606,2606,1406,250550,6006,250
2019-09-105,9806,0905,9706,090418,1006,090
2019-09-095,8605,9305,8405,930399,8005,930
2019-09-066,0006,0005,9305,960366,9005,960
2019-09-055,8205,9505,8205,930407,2005,930
2019-09-045,8305,8305,7705,800319,0005,800
2019-09-035,8205,8805,8105,860183,4005,860
2019-09-025,8105,8505,8105,840217,1005,840
2019-08-305,8005,8505,7605,840505,5005,840
2019-08-295,7705,7905,6905,730393,3005,730
2019-08-285,7505,8305,7205,800537,0005,800
2019-08-275,6505,7405,6305,730659,1005,730
2019-08-265,4205,5805,4105,560492,1005,560
2019-08-235,4905,5805,4605,540373,6005,540
2019-08-225,4905,5305,4605,500282,6005,500
2019-08-215,4205,5105,4105,480380,6005,480
2019-08-205,5005,5105,4505,480382,8005,480
2019-08-195,5705,5805,4905,500293,1005,500
2019-08-165,4505,5305,3905,500440,2005,500
2019-08-155,4405,5105,3905,510328,1005,510
2019-08-145,5405,5805,4905,560417,0005,560
2019-08-135,4205,4805,3705,450451,2005,450
2019-08-095,4805,5205,4105,510472,3005,510
2019-08-085,4105,5005,3605,470515,7005,470
2019-08-075,4405,4905,3905,470557,9005,470
2019-08-065,2905,4805,2805,470461,5005,470
2019-08-055,4805,5405,4505,510639,6005,510
2019-08-025,5505,5905,5205,550520,6005,550
2019-08-015,6905,8405,6905,750660,9005,750
2019-07-315,8605,8905,4405,6701,410,3005,670
2019-07-305,9105,9505,8605,890276,5005,890
2019-07-295,8705,8905,8405,880357,3005,880
2019-07-265,9105,9305,7905,890618,9005,890
2019-07-255,9305,9505,8705,930480,4005,930
2019-07-245,9105,9505,8805,910388,9005,910
2019-07-235,8005,9105,7505,860416,2005,860
2019-07-225,7505,8505,7405,820517,3005,820
2019-07-195,7405,8305,7005,820589,1005,820
2019-07-185,9205,9305,7405,760468,0005,760
2019-07-175,9405,9805,9005,930371,2005,930
2019-07-165,9306,0105,9305,980354,2005,980
2019-07-125,9405,9605,8705,930338,3005,930
2019-07-115,9105,9605,8705,920409,6005,920
2019-07-105,8405,9105,8105,890477,9005,890
2019-07-096,0206,0505,9005,920378,2005,920
2019-07-085,9906,0105,9105,940331,9005,940
2019-07-055,9205,9705,9005,950312,4005,950
2019-07-045,9105,9705,9005,940181,8005,940
2019-07-035,9305,9405,8805,910331,2005,910
2019-07-026,0106,0205,9606,010363,8006,010
2019-07-016,0006,0405,9306,040360,0006,040
2019-06-286,0006,0005,9005,930415,0005,930
2019-06-275,8405,9105,8305,910299,5005,910
2019-06-265,8005,8605,7905,800262,1005,800
2019-06-255,8205,9105,8005,830369,9005,830
2019-06-245,7505,8405,7205,790282,1005,790
2019-06-215,8205,8405,7005,720650,8005,720
2019-06-205,9205,9405,8005,810489,5005,810
2019-06-195,8606,0005,8605,970466,0005,970
2019-06-185,8005,8705,7905,790312,3005,790
2019-06-175,8205,8205,7505,780495,7005,780
2019-06-145,8605,9105,8205,880332,5005,880
2019-06-135,8505,9005,8005,840448,5005,840
2019-06-125,9305,9605,8905,910375,4005,910
2019-06-115,9106,0105,9005,960425,7005,960
2019-06-105,9105,9505,8705,900435,3005,900
2019-06-075,8105,8205,7805,800326,4005,800
2019-06-065,7305,8005,7205,770400,1005,770
2019-06-055,7605,8205,7205,770534,4005,770
2019-06-045,5005,6305,5005,610383,6005,610
2019-06-035,4905,5705,4705,540426,8005,540
2019-05-315,5805,6205,5405,590559,6005,590
2019-05-305,5205,6105,5105,600349,8005,600
2019-05-295,5505,6005,5305,560408,4005,560
2019-05-285,6105,6705,5905,620381,7005,620
2019-05-275,5405,6305,5405,620247,6005,620
2019-05-245,5105,5405,4605,540394,4005,540
2019-05-235,5505,5905,5205,570339,3005,570
2019-05-225,6105,6805,5905,600392,5005,600
2019-05-215,5905,6505,5605,600532,8005,600
2019-05-205,6905,7105,5905,650388,7005,650
2019-05-175,6705,6905,5905,630576,6005,630
2019-05-165,7405,7405,6505,690541,2005,690
2019-05-155,6805,7205,6305,720522,6005,720
2019-05-145,6405,7405,6205,730520,2005,730
2019-05-135,8305,8405,7205,780527,0005,780
2019-05-105,8505,9405,8005,850703,3005,850
2019-05-095,9605,9705,8305,840807,8005,840
2019-05-086,0106,0405,8105,920831,3005,920
2019-05-076,2406,2905,9906,110713,5006,110
2019-04-266,0206,3305,8506,300976,0006,300
2019-04-256,1106,1506,0906,120359,6006,120
2019-04-246,1606,1606,0606,060435,3006,060
2019-04-236,1906,1906,1006,140376,9006,140
2019-04-226,1706,2306,1406,210273,9006,210
2019-04-196,2806,3006,1706,200406,3006,200
2019-04-186,2006,2806,1806,200563,2006,200
2019-04-176,1406,1906,1006,150361,1006,150
2019-04-166,0206,0905,9906,080317,3006,080
2019-04-156,1206,1806,0706,070417,3006,070
2019-04-126,0606,0705,9806,000367,6006,000
2019-04-116,0206,0905,9506,060410,4006,060
2019-04-106,0006,0905,9706,060272,0006,060
2019-04-096,0406,0906,0006,080265,2006,080
2019-04-086,0906,1206,0506,070404,1006,070
2019-04-056,0006,0905,9806,050423,4006,050
2019-04-045,9806,0405,9406,010477,0006,010
2019-04-035,8505,8705,8105,860354,5005,860
2019-04-025,8205,8805,8105,840479,2005,840
2019-04-015,6305,7505,6105,700484,2005,700
2019-03-295,5705,5805,5105,550411,1005,550
2019-03-285,5505,5505,4605,510410,4005,510
2019-03-275,6005,6205,5105,600534,6005,600
2019-03-265,6305,7205,6005,700616,7005,700
2019-03-255,6805,6805,5405,590410,8005,590
2019-03-225,7905,8005,7105,780451,0005,780
2019-03-205,7405,8105,7005,750554,4005,750
2019-03-195,7005,7305,6605,700381,2005,700
2019-03-185,7305,7605,6805,760349,3005,760
2019-03-155,7105,7705,6905,720723,1005,720
2019-03-145,8605,8605,6805,690621,7005,690
2019-03-136,0206,0205,7405,810702,1005,810
2019-03-125,9106,0405,8906,000804,5006,000
2019-03-115,7405,8205,7305,810557,4005,810
2019-03-085,7005,7405,6505,700863,7005,700
2019-03-075,6905,7205,6305,690667,5005,690
2019-03-065,6905,6905,6205,670397,4005,670
2019-03-055,7605,7705,6205,660546,0005,660
2019-03-045,7705,7705,7005,730252,0005,730
2019-03-015,6805,7305,6605,690402,3005,690
2019-02-285,7505,7605,7005,710501,6005,710
2019-02-275,7505,8005,7305,730469,0005,730
2019-02-265,7305,7805,7205,750383,4005,750
2019-02-255,7105,7305,6705,700286,1005,700
2019-02-225,6205,6405,5605,630233,7005,630
2019-02-215,6605,6805,5805,650434,0005,650
2019-02-205,6005,6405,5805,620299,1005,620
2019-02-195,5605,5905,5305,570311,1005,570
2019-02-185,6005,6105,5305,590342,6005,590
2019-02-155,5205,5405,4205,510454,7005,510
2019-02-145,5605,5705,4905,510281,3005,510
2019-02-135,5105,5805,4605,570325,2005,570
2019-02-125,4205,5505,4005,530412,9005,530
2019-02-085,4005,4405,3405,380483,6005,380
2019-02-075,6205,6305,4605,490330,7005,490
2019-02-065,6205,6405,5705,600342,7005,600
2019-02-055,5905,6605,5705,600411,8005,600
2019-02-045,6505,7105,5705,620628,5005,620
2019-02-015,3105,6105,2805,490623,2005,490
2019-01-315,4005,4305,3305,370460,3005,370
2019-01-305,3705,4005,2705,300590,8005,300
2019-01-295,3905,4005,3205,400510,4005,400
2019-01-285,3905,4405,3705,390400,6005,390
2019-01-255,3205,3905,3205,370537,9005,370
2019-01-245,0405,3105,0205,300694,8005,300
2019-01-235,3305,4005,2905,310505,9005,310
2019-01-225,5105,5105,4105,430255,8005,430
2019-01-215,4705,5005,4305,480316,3005,480
2019-01-185,4105,4505,3805,420349,2005,420
2019-01-175,3605,3805,3205,360386,6005,360
2019-01-165,3605,3605,2605,350450,6005,350
2019-01-155,3705,3905,2905,360560,1005,360
2019-01-115,3505,4205,3005,400612,5005,400
2019-01-105,1805,3005,1805,290541,0005,290
2019-01-095,1605,2405,1305,230497,6005,230
2019-01-085,1305,2005,0505,090695,6005,090
2019-01-075,1105,1605,0705,110435,5005,110
2019-01-044,9204,9854,8554,935707,3004,935

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