1. HOME >
  2. 株価時系列 >
  3. 6201 >
  4. 2020年

6201 (株)豊田自動織機 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308,2008,2308,1508,190338,9008,190
2020-12-298,1408,2508,1208,240342,2008,240
2020-12-288,0208,1508,0108,150275,0008,150
2020-12-257,9308,0207,9107,990161,9007,990
2020-12-248,0008,0207,8807,900282,6007,900
2020-12-238,0108,0207,8707,920265,6007,920
2020-12-227,9407,9907,8807,940379,1007,940
2020-12-218,0008,0307,8807,950304,4007,950
2020-12-187,9708,0207,9307,930527,3007,930
2020-12-178,0408,1008,0108,050376,0008,050
2020-12-168,1708,2108,0608,080437,9008,080
2020-12-158,1808,1808,0408,120301,7008,120
2020-12-148,0008,2507,9508,110519,7008,110
2020-12-117,8008,0007,7707,970622,4007,970
2020-12-107,8107,8407,7807,820503,9007,820
2020-12-097,8207,8207,7007,810570,0007,810
2020-12-087,8707,9507,8207,900572,3007,900
2020-12-077,9508,0007,9207,980496,0007,980
2020-12-047,8107,9307,7807,880593,2007,880
2020-12-037,7807,8607,7707,850419,1007,850
2020-12-027,6707,8007,6407,750518,3007,750
2020-12-017,5607,6407,5207,580541,4007,580
2020-11-307,8507,8507,5007,540716,2007,540
2020-11-277,7407,8207,6807,760540,8007,760
2020-11-267,6907,8007,6707,770376,7007,770
2020-11-257,8107,8907,7007,720423,7007,720
2020-11-247,5907,8107,5907,660519,2007,660
2020-11-207,3507,4607,3407,460395,1007,460
2020-11-197,3807,4007,2807,360508,6007,360
2020-11-187,3207,3307,2407,290207,7007,290
2020-11-177,4507,4507,3207,360330,4007,360
2020-11-167,3307,4207,2607,380415,6007,380
2020-11-137,2707,3007,1307,220488,4007,220
2020-11-127,2807,3207,1807,240405,5007,240
2020-11-117,2807,3407,2007,280771,7007,280
2020-11-106,9707,1006,9206,960637,2006,960
2020-11-096,8206,8406,7806,800395,1006,800
2020-11-066,7106,8206,6806,750548,2006,750
2020-11-056,7606,7806,6706,750487,0006,750
2020-11-046,8806,9406,7906,820568,9006,820
2020-11-026,6306,8806,6206,820540,4006,820
2020-10-306,9806,9806,7206,720619,8006,720
2020-10-296,5006,9706,4906,900881,9006,900
2020-10-286,5806,6006,5006,590330,4006,590
2020-10-276,7006,7006,6106,640407,1006,640
2020-10-266,7506,7706,7106,730242,0006,730
2020-10-236,7006,8606,6706,800464,0006,800
2020-10-226,7006,7106,6606,670344,5006,670
2020-10-216,7406,8406,7206,770396,3006,770
2020-10-206,7506,8006,6906,700231,4006,700
2020-10-196,7606,8306,7206,810394,5006,810
2020-10-166,8006,8106,7606,760358,1006,760
2020-10-156,8706,9206,7906,830249,4006,830
2020-10-146,8306,9106,8006,880279,7006,880
2020-10-136,8306,8806,7706,850251,6006,850
2020-10-126,8206,8706,8106,850246,4006,850
2020-10-096,9206,9206,7906,810384,1006,810
2020-10-086,9907,0006,9306,970269,0006,970
2020-10-076,8006,9506,7806,930453,6006,930
2020-10-066,8306,8706,7606,800360,7006,800
2020-10-056,7806,8806,7606,790422,8006,790
2020-10-026,7406,7706,6306,700487,1006,700
2020-09-306,7306,7706,6406,640404,0006,640
2020-09-296,7206,7806,6506,730484,3006,730
2020-09-286,6306,6906,5206,690661,9006,690
2020-09-256,5406,6306,5206,630705,9006,630
2020-09-246,4506,4906,4306,460351,2006,460
2020-09-236,4706,5306,4106,510499,4006,510
2020-09-186,5806,6806,5706,670842,7006,670
2020-09-176,6006,6306,5306,570407,0006,570
2020-09-166,7006,7206,6406,660332,1006,660
2020-09-156,7706,7706,6806,700328,7006,700
2020-09-146,7006,7806,6706,730350,3006,730
2020-09-116,6506,7006,6006,650572,3006,650
2020-09-106,4806,6406,4806,630716,4006,630
2020-09-096,2506,4206,2506,380869,4006,380
2020-09-086,3306,3806,2906,310468,8006,310
2020-09-076,2706,4006,2606,330453,2006,330
2020-09-046,2506,3306,2406,270418,2006,270
2020-09-036,3506,3606,2406,270318,5006,270
2020-09-026,2306,2506,1806,230302,7006,230
2020-09-016,1706,2606,1506,220301,8006,220
2020-08-316,2906,2906,1806,180300,8006,180
2020-08-286,2506,3706,1806,210764,0006,210
2020-08-276,1406,1806,1206,160169,9006,160
2020-08-266,1406,1806,1106,180206,8006,180
2020-08-256,2106,2606,1906,210305,8006,210
2020-08-246,1206,1406,0506,110182,1006,110
2020-08-216,1006,1906,0706,100276,2006,100
2020-08-206,0806,1206,0406,040260,1006,040
2020-08-196,0806,1406,0406,120340,6006,120
2020-08-186,1406,1606,0606,090346,7006,090
2020-08-176,1606,2406,1206,130298,2006,130
2020-08-146,2006,2006,1106,160359,2006,160
2020-08-136,1506,2206,1206,180395,0006,180
2020-08-125,9706,1105,9506,080546,3006,080
2020-08-115,7005,8905,7005,870339,3005,870
2020-08-075,5405,6105,5105,610354,1005,610
2020-08-065,5305,6405,5305,580345,0005,580
2020-08-055,3905,5505,3605,520350,9005,520
2020-08-045,4105,5205,4005,480333,1005,480
2020-08-035,3805,4405,2605,330352,2005,330
2020-07-315,4905,4905,3105,340654,6005,340
2020-07-305,6505,6505,5305,550208,0005,550
2020-07-295,6805,6905,5905,610355,1005,610
2020-07-285,7805,8205,7005,760289,6005,760
2020-07-275,5905,7905,5805,790463,7005,790
2020-07-225,7305,8005,6905,690259,8005,690
2020-07-215,7305,7705,6805,730404,4005,730
2020-07-205,7605,8005,6905,770362,2005,770
2020-07-175,8505,8505,7405,770294,7005,770
2020-07-165,8005,8805,7805,840390,8005,840
2020-07-155,8705,9405,8105,920629,3005,920
2020-07-145,6705,8105,6705,780580,3005,780
2020-07-135,5805,7005,5805,670282,3005,670
2020-07-105,5505,5605,4605,460568,2005,460
2020-07-095,4505,5705,4505,540378,9005,540
2020-07-085,7205,7205,5905,600333,4005,600
2020-07-075,8305,8305,7105,740307,7005,740
2020-07-065,7305,8205,7305,810180,3005,810
2020-07-035,7205,7305,6505,700186,7005,700
2020-07-025,6505,7305,6205,670502,4005,670
2020-07-015,7205,7405,5905,610340,9005,610
2020-06-305,8105,8405,6905,710433,2005,710
2020-06-295,7505,7505,6205,650357,0005,650
2020-06-265,8505,8605,7705,790480,1005,790
2020-06-255,8205,8805,7705,810401,1005,810
2020-06-245,9005,9105,8105,870337,4005,870
2020-06-235,8105,8705,7305,830361,3005,830
2020-06-225,7705,7705,7105,740261,8005,740
2020-06-195,7405,8205,6705,7401,273,4005,740
2020-06-185,7505,8405,7005,800300,5005,800
2020-06-175,8705,8705,7605,790408,2005,790
2020-06-165,7205,9505,6805,950466,6005,950
2020-06-155,7605,8205,6205,620461,2005,620
2020-06-125,8305,8305,7205,800608,0005,800
2020-06-115,8705,9905,8705,900781,0005,900
2020-06-105,8905,9705,8605,920474,5005,920
2020-06-096,0106,0105,8805,970336,1005,970
2020-06-085,9506,0105,8906,010527,6006,010
2020-06-055,8805,8905,8105,860397,5005,860
2020-06-045,9005,9505,8005,910498,2005,910
2020-06-035,8105,9505,8005,870601,5005,870
2020-06-025,5605,6905,5505,660376,5005,660
2020-06-015,5505,5705,4705,510203,5005,510
2020-05-295,4805,6005,4805,510879,0005,510
2020-05-285,5505,5805,4505,580531,2005,580
2020-05-275,4305,5205,4305,510362,2005,510
2020-05-265,3605,4505,3305,410398,4005,410
2020-05-255,2205,3105,2105,310221,9005,310
2020-05-225,2405,2505,1605,160334,8005,160
2020-05-215,4005,4005,2605,280345,5005,280
2020-05-205,3105,3705,2805,360415,6005,360
2020-05-195,2605,3805,2605,370443,6005,370
2020-05-185,1505,2305,1105,200303,5005,200
2020-05-155,2805,2905,0905,150563,0005,150
2020-05-145,2005,2205,1305,150413,0005,150
2020-05-135,2405,3305,2405,280311,2005,280
2020-05-125,4905,4905,3105,370308,0005,370
2020-05-115,3905,5105,3905,510344,4005,510
2020-05-085,2105,3505,2005,350405,1005,350
2020-05-075,1605,1905,1205,150610,5005,150
2020-05-015,3505,4005,1405,230736,1005,230
2020-04-305,4305,5705,3605,430763,1005,430
2020-04-285,2905,3205,1805,280623,9005,280
2020-04-275,2005,2805,1805,270372,5005,270
2020-04-245,2805,3205,1905,2301,583,4005,230
2020-04-235,1205,2905,1205,290501,3005,290
2020-04-225,2205,2205,0605,120589,8005,120
2020-04-215,2205,2705,1405,220616,8005,220
2020-04-205,3405,4105,2605,290497,0005,290
2020-04-175,2205,3605,1805,320628,0005,320
2020-04-165,0705,1605,0305,150458,5005,150
2020-04-155,2805,2805,1105,220598,7005,220
2020-04-145,2105,3105,1905,290314,3005,290
2020-04-135,2705,2905,1505,180358,8005,180
2020-04-105,3105,3205,1405,320420,3005,320
2020-04-095,1605,2705,1105,250409,0005,250
2020-04-085,1005,2105,0605,180479,9005,180
2020-04-074,9805,1504,9055,060555,3005,060
2020-04-064,7054,9854,6104,950578,2004,950
2020-04-034,7154,7454,5904,635513,9004,635
2020-04-024,8754,9304,7304,760608,5004,760
2020-04-015,1105,2304,9205,000600,8005,000
2020-03-315,3905,4605,1405,180704,2005,180
2020-03-305,2805,3805,1505,370689,0005,370
2020-03-275,4305,4505,1905,400806,9005,400
2020-03-265,1705,2505,0805,230817,7005,230
2020-03-255,0505,2205,0105,190611,6005,190
2020-03-244,7104,8504,6054,835811,9004,835
2020-03-234,5704,6754,5254,5701,588,8004,570
2020-03-194,5204,8004,4954,6401,308,8004,640
2020-03-184,5604,7354,4454,4651,159,1004,465
2020-03-174,3504,6304,2504,5851,277,3004,585
2020-03-164,6904,7154,4504,4751,136,4004,475
2020-03-134,7954,9104,5404,7301,190,0004,730
2020-03-125,0005,0404,8554,935661,1004,935
2020-03-115,2105,3305,1705,170694,0005,170
2020-03-104,9905,1804,8705,150918,5005,150
2020-03-095,2205,2305,0105,090682,6005,090
2020-03-065,4805,5305,3905,420774,9005,420
2020-03-055,6805,7005,5905,620467,6005,620
2020-03-045,6105,6705,5405,650480,6005,650
2020-03-035,7605,8405,6805,680822,0005,680
2020-03-025,6505,7405,6005,690742,4005,690
2020-02-285,8005,8105,6805,710856,2005,710
2020-02-275,9606,0005,9005,920693,9005,920
2020-02-265,9606,0305,9006,020777,7006,020
2020-02-255,9906,1105,9806,020916,3006,020
2020-02-216,3806,4406,3606,370418,9006,370
2020-02-206,3006,3906,2906,340580,7006,340
2020-02-196,2706,2706,2006,230445,0006,230
2020-02-186,2306,2606,1906,230417,1006,230
2020-02-176,2306,2406,1606,240430,1006,240
2020-02-146,1606,2206,1306,200497,2006,200
2020-02-136,2306,2406,1806,230443,5006,230
2020-02-126,2206,2306,1706,200590,3006,200
2020-02-106,2106,2306,1806,180446,1006,180
2020-02-076,2906,3006,2106,250430,9006,250
2020-02-066,0906,2606,0906,230741,4006,230
2020-02-055,9306,1505,9306,080928,4006,080
2020-02-045,8005,9705,7705,950735,6005,950
2020-02-035,6205,8605,6205,850948,6005,850
2020-01-316,1606,1806,0006,0001,089,6006,000
2020-01-306,3306,3306,1906,210634,8006,210
2020-01-296,3206,3506,3106,320696,8006,320
2020-01-286,2406,3206,2106,290538,2006,290
2020-01-276,2706,3506,2506,280553,5006,280
2020-01-246,4906,4906,4506,470281,7006,470
2020-01-236,5306,5706,4906,510359,6006,510
2020-01-226,5306,6306,4906,600434,8006,600
2020-01-216,5406,6306,5306,580615,8006,580
2020-01-206,4906,5306,4806,530236,1006,530
2020-01-176,3906,4306,3706,430313,4006,430
2020-01-166,3506,3706,3106,340325,6006,340
2020-01-156,3106,3506,3006,330365,7006,330
2020-01-146,2906,3306,2806,330413,2006,330
2020-01-106,3606,3606,3006,330362,6006,330
2020-01-096,3106,3306,2806,300351,9006,300
2020-01-086,2106,2606,1806,240650,9006,240
2020-01-076,1706,3206,1706,310574,3006,310
2020-01-066,1306,2006,1306,170575,3006,170

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