6201 (株)豊田自動織機の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	9,200	9,270	9,160	9,190	219,300	9,190
2021-12-29	9,210	9,290	9,170	9,200	254,300	9,200
2021-12-28	9,240	9,260	9,150	9,210	374,300	9,210
2021-12-27	9,210	9,270	9,150	9,160	130,400	9,160
2021-12-24	9,300	9,300	9,220	9,260	133,900	9,260
2021-12-23	9,070	9,180	9,050	9,180	196,000	9,180
2021-12-22	9,080	9,130	8,950	9,050	280,400	9,050
2021-12-21	9,180	9,230	9,070	9,070	310,000	9,070
2021-12-20	9,160	9,220	9,030	9,030	231,000	9,030
2021-12-17	9,450	9,480	9,280	9,310	519,700	9,310
2021-12-16	9,490	9,560	9,380	9,440	458,700	9,440
2021-12-15	9,290	9,510	9,290	9,390	327,800	9,390
2021-12-14	9,150	9,270	9,140	9,210	383,700	9,210
2021-12-13	9,320	9,340	9,210	9,210	304,200	9,210
2021-12-10	9,190	9,350	9,190	9,210	346,100	9,210
2021-12-09	9,330	9,390	9,170	9,180	326,500	9,180
2021-12-08	9,530	9,540	9,390	9,400	371,900	9,400
2021-12-07	9,290	9,410	9,090	9,380	386,900	9,380
2021-12-06	9,400	9,450	9,160	9,180	500,400	9,180
2021-12-03	9,180	9,420	9,090	9,410	391,500	9,410
2021-12-02	9,210	9,310	9,120	9,150	438,100	9,150
2021-12-01	9,280	9,410	9,230	9,330	389,300	9,330
2021-11-30	9,520	9,620	9,320	9,320	867,100	9,320
2021-11-29	9,530	9,580	9,400	9,400	437,200	9,400
2021-11-26	9,880	9,880	9,670	9,680	352,200	9,680
2021-11-25	10,000	10,030	9,910	9,940	183,400	9,940
2021-11-24	10,080	10,130	9,890	9,940	401,800	9,940
2021-11-22	10,100	10,130	10,030	10,110	223,300	10,110
2021-11-19	9,950	10,190	9,920	10,180	552,900	10,180
2021-11-18	9,800	9,940	9,770	9,900	319,200	9,900
2021-11-17	9,960	10,020	9,850	9,850	439,400	9,850
2021-11-16	9,980	10,040	9,940	9,950	417,200	9,950
2021-11-15	9,990	10,050	9,950	10,050	376,100	10,050
2021-11-12	9,870	10,060	9,840	10,000	409,000	10,000
2021-11-11	9,850	9,880	9,720	9,800	307,900	9,800
2021-11-10	9,870	9,950	9,790	9,800	537,400	9,800
2021-11-09	9,950	10,010	9,820	9,820	410,700	9,820
2021-11-08	9,830	9,930	9,810	9,850	364,600	9,850
2021-11-05	10,020	10,030	9,730	9,760	511,400	9,760
2021-11-04	9,820	9,970	9,720	9,950	519,300	9,950
2021-11-02	9,600	9,780	9,580	9,670	561,300	9,670
2021-11-01	9,810	9,810	9,460	9,610	659,500	9,610
2021-10-29	9,650	9,740	9,540	9,660	904,900	9,660
2021-10-28	9,730	9,860	9,700	9,800	398,400	9,800
2021-10-27	9,700	9,820	9,680	9,790	398,000	9,790
2021-10-26	9,660	9,730	9,570	9,640	318,900	9,640
2021-10-25	9,470	9,590	9,460	9,510	362,100	9,510
2021-10-22	9,500	9,640	9,490	9,560	270,800	9,560
2021-10-21	9,700	9,800	9,600	9,610	282,600	9,610
2021-10-20	9,800	9,870	9,700	9,700	355,600	9,700
2021-10-19	9,760	9,770	9,670	9,760	282,400	9,760
2021-10-18	9,710	9,880	9,690	9,820	436,300	9,820
2021-10-15	9,550	9,720	9,530	9,690	678,000	9,690
2021-10-14	9,270	9,350	9,170	9,350	359,600	9,350
2021-10-13	9,040	9,240	9,040	9,150	353,300	9,150
2021-10-12	9,090	9,170	9,040	9,050	359,600	9,050
2021-10-11	8,980	9,100	8,970	9,070	370,700	9,070
2021-10-08	8,850	8,920	8,800	8,830	286,200	8,830
2021-10-07	8,680	8,700	8,560	8,620	348,700	8,620
2021-10-06	8,800	8,940	8,650	8,740	366,200	8,740
2021-10-05	8,880	8,930	8,710	8,770	389,900	8,770
2021-10-04	9,270	9,310	8,920	8,980	438,500	8,980
2021-10-01	9,130	9,180	8,920	8,970	337,200	8,970
2021-09-30	9,330	9,340	9,130	9,200	547,800	9,200
2021-09-29	9,500	9,510	9,240	9,320	629,300	9,320
2021-09-28	9,680	9,690	9,580	9,670	370,700	9,670
2021-09-27	9,800	9,830	9,660	9,670	327,900	9,670
2021-09-24	9,720	9,760	9,650	9,750	329,900	9,750
2021-09-22	9,500	9,560	9,450	9,480	244,300	9,480
2021-09-21	9,530	9,590	9,440	9,550	320,700	9,550
2021-09-17	9,750	9,760	9,650	9,680	587,300	9,680
2021-09-16	9,800	9,830	9,670	9,740	333,800	9,740
2021-09-15	9,830	9,890	9,740	9,790	358,800	9,790
2021-09-14	9,880	10,020	9,840	10,000	457,900	10,000
2021-09-13	9,470	9,740	9,430	9,740	460,300	9,740
2021-09-10	9,750	9,890	9,700	9,750	622,400	9,750
2021-09-09	9,930	10,010	9,810	9,850	411,600	9,850
2021-09-08	9,800	10,060	9,760	10,050	588,900	10,050
2021-09-07	9,950	10,110	9,930	10,060	419,900	10,060
2021-09-06	9,740	9,870	9,720	9,830	365,200	9,830
2021-09-03	9,340	9,670	9,310	9,640	458,600	9,640
2021-09-02	9,430	9,480	9,350	9,350	225,100	9,350
2021-09-01	9,330	9,380	9,290	9,370	227,700	9,370
2021-08-31	9,340	9,360	9,210	9,290	428,000	9,290
2021-08-30	9,400	9,480	9,310	9,430	279,600	9,430
2021-08-27	9,180	9,270	9,100	9,260	220,100	9,260
2021-08-26	9,230	9,350	9,190	9,230	275,700	9,230
2021-08-25	9,060	9,260	9,030	9,170	516,200	9,170
2021-08-24	8,960	9,040	8,910	8,930	366,900	8,930
2021-08-23	8,770	9,030	8,750	8,930	594,600	8,930
2021-08-20	9,080	9,100	8,620	8,650	830,100	8,650
2021-08-19	9,380	9,450	9,030	9,130	611,200	9,130
2021-08-18	9,340	9,570	9,330	9,490	256,300	9,490
2021-08-17	9,400	9,430	9,300	9,300	271,800	9,300
2021-08-16	9,520	9,520	9,380	9,390	235,300	9,390
2021-08-13	9,570	9,670	9,480	9,640	312,300	9,640
2021-08-12	9,650	9,740	9,610	9,650	243,600	9,650
2021-08-11	9,600	9,720	9,570	9,640	314,400	9,640
2021-08-10	9,510	9,690	9,480	9,510	329,900	9,510
2021-08-06	9,460	9,520	9,400	9,450	169,500	9,450
2021-08-05	9,480	9,530	9,430	9,460	138,700	9,460
2021-08-04	9,550	9,570	9,470	9,530	226,700	9,530
2021-08-03	9,600	9,780	9,590	9,630	463,900	9,630
2021-08-02	9,290	9,680	9,260	9,680	636,300	9,680
2021-07-30	9,150	9,500	9,090	9,140	743,600	9,140
2021-07-29	9,260	9,290	9,140	9,210	350,500	9,210
2021-07-28	9,200	9,280	9,160	9,180	263,800	9,180
2021-07-27	9,300	9,400	9,230	9,330	329,600	9,330
2021-07-26	9,330	9,350	9,230	9,300	301,200	9,300
2021-07-21	9,080	9,240	9,060	9,180	351,100	9,180
2021-07-20	8,840	8,990	8,800	8,930	385,200	8,930
2021-07-19	8,970	9,030	8,920	8,950	269,900	8,950
2021-07-16	9,200	9,240	9,120	9,120	400,300	9,120
2021-07-15	9,300	9,300	9,150	9,160	266,500	9,160
2021-07-14	9,250	9,410	9,250	9,310	342,300	9,310
2021-07-13	9,430	9,520	9,360	9,470	470,400	9,470
2021-07-12	9,450	9,450	9,300	9,420	381,900	9,420
2021-07-09	9,110	9,250	9,030	9,240	445,400	9,240
2021-07-08	9,300	9,350	9,230	9,230	446,100	9,230
2021-07-07	9,240	9,310	9,220	9,280	368,500	9,280
2021-07-06	9,530	9,560	9,470	9,480	211,600	9,480
2021-07-05	9,540	9,540	9,470	9,500	187,600	9,500
2021-07-02	9,520	9,650	9,520	9,610	359,200	9,610
2021-07-01	9,640	9,670	9,560	9,590	305,800	9,590
2021-06-30	9,700	9,780	9,610	9,610	399,300	9,610
2021-06-29	9,810	9,830	9,680	9,720	403,600	9,720
2021-06-28	9,970	9,970	9,850	9,870	411,600	9,870
2021-06-25	9,940	10,040	9,900	9,970	508,900	9,970
2021-06-24	9,710	9,840	9,690	9,790	346,300	9,790
2021-06-23	9,680	9,800	9,640	9,730	468,400	9,730
2021-06-22	9,610	9,710	9,520	9,690	535,900	9,690
2021-06-21	9,480	9,490	9,290	9,360	474,600	9,360
2021-06-18	9,700	9,700	9,420	9,630	815,900	9,630
2021-06-17	9,810	9,850	9,770	9,810	372,400	9,810
2021-06-16	9,750	9,880	9,750	9,840	329,000	9,840
2021-06-15	9,670	9,810	9,620	9,800	330,000	9,800
2021-06-14	9,680	9,770	9,610	9,700	222,400	9,700
2021-06-11	9,600	9,660	9,510	9,620	453,000	9,620
2021-06-10	9,710	9,810	9,650	9,690	267,200	9,690
2021-06-09	9,750	9,860	9,700	9,710	333,500	9,710
2021-06-08	9,710	9,830	9,670	9,820	350,000	9,820
2021-06-07	9,800	9,820	9,690	9,730	394,600	9,730
2021-06-04	9,640	9,740	9,500	9,740	448,200	9,740
2021-06-03	9,600	9,750	9,590	9,700	353,100	9,700
2021-06-02	9,610	9,780	9,560	9,700	481,200	9,700
2021-06-01	9,360	9,550	9,360	9,550	363,100	9,550
2021-05-31	9,470	9,510	9,340	9,340	470,600	9,340
2021-05-28	9,420	9,590	9,400	9,560	407,800	9,560
2021-05-27	9,250	9,360	9,210	9,270	479,400	9,270
2021-05-26	9,200	9,300	9,150	9,280	230,000	9,280
2021-05-25	9,280	9,280	9,130	9,230	389,900	9,230
2021-05-24	9,240	9,350	9,210	9,210	334,600	9,210
2021-05-21	9,330	9,460	9,260	9,300	421,200	9,300
2021-05-20	9,070	9,300	9,070	9,220	232,600	9,220
2021-05-19	9,160	9,190	9,100	9,140	289,600	9,140
2021-05-18	9,170	9,370	9,160	9,260	272,200	9,260
2021-05-17	9,130	9,180	9,080	9,120	208,400	9,120
2021-05-14	9,130	9,140	9,020	9,050	270,100	9,050
2021-05-13	9,060	9,160	8,970	8,980	355,500	8,980
2021-05-12	9,000	9,120	8,920	9,050	491,900	9,050
2021-05-11	9,050	9,090	8,950	9,030	431,300	9,030
2021-05-10	8,990	9,080	8,980	9,020	305,800	9,020
2021-05-07	9,170	9,180	8,940	9,000	285,100	9,000
2021-05-06	9,030	9,210	8,980	9,110	664,300	9,110
2021-04-30	9,030	9,110	8,730	8,750	785,500	8,750
2021-04-28	9,040	9,450	8,980	9,050	898,500	9,050
2021-04-27	9,130	9,160	9,060	9,080	244,600	9,080
2021-04-26	9,300	9,370	9,150	9,180	231,800	9,180
2021-04-23	9,210	9,230	9,100	9,150	209,400	9,150
2021-04-22	9,280	9,300	9,130	9,300	196,700	9,300
2021-04-21	9,290	9,330	9,110	9,160	309,700	9,160
2021-04-20	9,550	9,560	9,380	9,430	325,900	9,430
2021-04-19	9,550	9,650	9,500	9,600	183,400	9,600
2021-04-16	9,610	9,620	9,500	9,540	251,400	9,540
2021-04-15	9,490	9,650	9,480	9,540	244,700	9,540
2021-04-14	9,400	9,570	9,350	9,490	415,600	9,490
2021-04-13	9,360	9,590	9,330	9,510	410,200	9,510
2021-04-12	9,440	9,480	9,330	9,350	501,300	9,350
2021-04-09	9,560	9,680	9,450	9,460	440,200	9,460
2021-04-08	9,610	9,680	9,560	9,640	324,800	9,640
2021-04-07	9,780	9,810	9,590	9,720	393,200	9,720
2021-04-06	9,910	9,910	9,610	9,670	384,300	9,670
2021-04-05	9,830	10,000	9,760	9,990	318,200	9,990
2021-04-02	9,760	9,870	9,760	9,790	220,300	9,790
2021-04-01	10,180	10,180	9,710	9,800	396,200	9,800
2021-03-31	9,850	10,010	9,810	9,860	640,900	9,860
2021-03-30	9,790	9,910	9,690	9,900	528,200	9,900
2021-03-29	9,890	10,020	9,790	9,930	598,300	9,930
2021-03-26	9,980	10,050	9,920	9,950	404,100	9,950
2021-03-25	9,670	9,880	9,650	9,810	360,100	9,810
2021-03-24	9,670	9,750	9,610	9,690	458,200	9,690
2021-03-23	9,950	10,060	9,860	9,860	326,200	9,860
2021-03-22	10,120	10,120	9,950	9,960	469,300	9,960
2021-03-19	10,020	10,230	9,990	10,220	613,800	10,220
2021-03-18	10,100	10,100	9,940	10,080	473,200	10,080
2021-03-17	9,800	10,000	9,760	10,000	320,700	10,000
2021-03-16	9,880	9,970	9,850	9,920	392,600	9,920
2021-03-15	10,100	10,120	9,940	10,030	426,900	10,030
2021-03-12	9,930	10,080	9,830	10,040	538,600	10,040
2021-03-11	10,090	10,170	9,900	9,950	791,800	9,950
2021-03-10	9,900	10,060	9,860	10,050	863,700	10,050
2021-03-09	9,690	9,870	9,540	9,800	786,800	9,800
2021-03-08	9,610	9,630	9,380	9,450	455,500	9,450
2021-03-05	9,400	9,430	9,090	9,420	848,800	9,420
2021-03-04	9,460	9,660	9,420	9,530	901,300	9,530
2021-03-03	9,050	9,320	9,050	9,290	568,200	9,290
2021-03-02	9,230	9,230	9,090	9,150	457,300	9,150
2021-03-01	9,230	9,230	9,070	9,190	434,800	9,190
2021-02-26	9,300	9,300	9,100	9,100	720,400	9,100
2021-02-25	9,350	9,490	9,310	9,460	425,900	9,460
2021-02-24	9,470	9,510	9,320	9,330	669,100	9,330
2021-02-22	9,400	9,580	9,370	9,520	495,400	9,520
2021-02-19	9,230	9,290	9,020	9,190	534,900	9,190
2021-02-18	9,400	9,400	9,250	9,310	621,700	9,310
2021-02-17	9,610	9,610	9,300	9,400	710,400	9,400
2021-02-16	9,840	9,870	9,680	9,710	353,700	9,710
2021-02-15	9,760	9,860	9,670	9,840	544,000	9,840
2021-02-12	9,720	9,720	9,490	9,680	832,700	9,680
2021-02-10	9,480	9,630	9,420	9,570	748,000	9,570
2021-02-09	9,540	9,560	9,290	9,470	780,900	9,470
2021-02-08	9,650	9,760	9,500	9,530	557,200	9,530
2021-02-05	9,540	9,700	9,480	9,660	760,400	9,660
2021-02-04	9,480	9,580	9,410	9,540	757,000	9,540
2021-02-03	8,990	9,450	8,990	9,230	908,200	9,230
2021-02-02	8,480	9,000	8,460	8,990	1,097,700	8,990
2021-02-01	8,220	8,410	8,200	8,390	399,500	8,390
2021-01-29	8,460	8,490	8,230	8,230	400,900	8,230
2021-01-28	8,420	8,590	8,400	8,470	612,500	8,470
2021-01-27	8,630	8,700	8,570	8,650	472,200	8,650
2021-01-26	8,570	8,660	8,550	8,570	478,000	8,570
2021-01-25	8,590	8,700	8,590	8,680	463,200	8,680
2021-01-22	8,410	8,580	8,390	8,540	350,900	8,540
2021-01-21	8,440	8,540	8,440	8,500	372,700	8,500
2021-01-20	8,390	8,420	8,320	8,380	299,600	8,380
2021-01-19	8,330	8,460	8,320	8,380	386,900	8,380
2021-01-18	8,370	8,430	8,350	8,400	282,800	8,400
2021-01-15	8,560	8,590	8,400	8,420	574,700	8,420
2021-01-14	8,550	8,700	8,530	8,620	588,600	8,620
2021-01-13	8,600	8,640	8,540	8,600	552,700	8,600
2021-01-12	8,400	8,490	8,330	8,460	495,300	8,460
2021-01-08	8,250	8,400	8,190	8,400	612,600	8,400
2021-01-07	8,200	8,370	8,170	8,250	544,400	8,250
2021-01-06	8,180	8,240	8,150	8,190	411,500	8,190
2021-01-05	8,080	8,190	8,080	8,150	381,100	8,150
2021-01-04	8,150	8,160	8,050	8,150	296,700	8,150

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 [2021年度]

6201 (株)豊田自動織機の時系列データ [2021年度]