6201 (株)豊田自動織機の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	11,400	11,635	11,380	11,500	554,700	11,500
2023-12-28	11,335	11,405	11,330	11,335	241,700	11,335
2023-12-27	11,435	11,555	11,415	11,470	393,900	11,470
2023-12-26	11,400	11,465	11,305	11,360	285,400	11,360
2023-12-25	11,485	11,485	11,290	11,315	214,600	11,315
2023-12-22	11,525	11,595	11,310	11,410	400,700	11,410
2023-12-21	11,500	11,565	11,315	11,480	375,700	11,480
2023-12-20	11,590	11,800	11,585	11,655	487,200	11,655
2023-12-19	11,465	11,610	11,350	11,550	583,600	11,550
2023-12-18	11,310	11,560	11,270	11,495	493,000	11,495
2023-12-15	11,155	11,540	11,120	11,515	973,100	11,515
2023-12-14	11,510	11,620	11,090	11,155	917,700	11,155
2023-12-13	11,550	11,755	11,550	11,675	466,700	11,675
2023-12-12	11,965	11,965	11,585	11,615	782,400	11,615
2023-12-11	11,505	11,890	11,500	11,860	628,400	11,860
2023-12-08	11,080	11,580	11,080	11,335	1,327,700	11,335
2023-12-07	12,225	12,235	11,975	11,980	714,300	11,980
2023-12-06	12,155	12,535	12,140	12,485	596,300	12,485
2023-12-05	12,235	12,275	11,935	11,995	620,800	11,995
2023-12-04	12,625	12,650	12,245	12,250	710,300	12,250
2023-12-01	12,915	13,010	12,745	12,920	540,300	12,920
2023-11-30	12,755	12,940	12,580	12,715	1,571,100	12,715
2023-11-29	12,585	13,195	12,470	13,035	1,573,200	13,035
2023-11-28	12,285	12,355	12,125	12,285	532,200	12,285
2023-11-27	12,500	12,525	12,275	12,370	411,200	12,370
2023-11-24	12,390	12,495	12,330	12,420	485,500	12,420
2023-11-22	11,855	12,170	11,850	12,130	550,400	12,130
2023-11-21	12,050	12,060	11,730	11,940	463,600	11,940
2023-11-20	12,215	12,330	11,980	12,015	606,300	12,015
2023-11-17	11,955	12,240	11,920	12,240	350,800	12,240
2023-11-16	11,885	12,130	11,805	12,080	385,700	12,080
2023-11-15	12,180	12,255	11,975	12,055	615,400	12,055
2023-11-14	12,000	12,105	11,920	12,070	500,300	12,070
2023-11-13	11,845	11,900	11,720	11,805	395,600	11,805
2023-11-10	11,660	11,815	11,585	11,750	366,400	11,750
2023-11-09	11,500	11,805	11,475	11,760	460,200	11,760
2023-11-08	11,825	11,870	11,455	11,455	701,800	11,455
2023-11-07	11,980	12,055	11,805	11,825	555,600	11,825
2023-11-06	11,800	12,165	11,750	12,045	1,059,700	12,045
2023-11-02	12,000	12,135	11,520	11,535	1,127,300	11,535
2023-11-01	11,095	11,800	11,080	11,715	1,547,700	11,715
2023-10-31	10,800	11,155	10,470	11,055	1,232,800	11,055
2023-10-30	10,750	10,775	10,500	10,650	3,379,600	10,650
2023-10-27	10,750	10,965	10,705	10,950	557,500	10,950
2023-10-26	10,930	10,970	10,700	10,790	504,500	10,790
2023-10-25	11,180	11,220	10,930	10,980	532,400	10,980
2023-10-24	11,045	11,080	10,615	10,925	597,700	10,925
2023-10-23	11,010	11,230	10,840	11,035	576,600	11,035
2023-10-20	11,090	11,265	11,035	11,140	342,900	11,140
2023-10-19	11,270	11,315	11,110	11,210	572,600	11,210
2023-10-18	11,735	11,740	11,415	11,555	560,000	11,555
2023-10-17	11,505	11,560	11,270	11,435	386,100	11,435
2023-10-16	11,455	11,460	11,240	11,340	432,800	11,340
2023-10-13	11,535	11,650	11,475	11,600	687,400	11,600
2023-10-12	11,565	11,740	11,480	11,690	570,600	11,690
2023-10-11	11,445	11,610	11,390	11,415	738,000	11,415
2023-10-10	11,100	11,455	11,100	11,375	591,000	11,375
2023-10-06	10,935	11,125	10,930	11,025	681,200	11,025
2023-10-05	10,630	10,980	10,560	10,935	834,000	10,935
2023-10-04	11,000	11,030	10,535	10,540	1,098,200	10,540
2023-10-03	11,595	11,630	11,265	11,265	646,500	11,265
2023-10-02	11,655	12,045	11,655	11,710	598,800	11,710
2023-09-29	12,010	12,010	11,665	11,775	717,200	11,775
2023-09-28	11,915	12,030	11,825	11,905	668,800	11,905
2023-09-27	11,885	11,950	11,670	11,910	799,100	11,910
2023-09-26	12,275	12,285	11,850	11,890	908,200	11,890
2023-09-25	12,530	12,630	12,355	12,400	782,400	12,400
2023-09-22	12,115	12,495	12,040	12,365	781,700	12,365
2023-09-21	12,475	12,520	12,220	12,225	861,600	12,225
2023-09-20	12,710	12,805	12,450	12,515	790,800	12,515
2023-09-19	12,300	12,620	12,235	12,595	1,155,900	12,595
2023-09-15	11,670	12,560	11,670	12,430	2,262,100	12,430
2023-09-14	11,135	11,560	11,080	11,500	1,144,400	11,500
2023-09-13	11,005	11,050	10,890	10,995	590,300	10,995
2023-09-12	10,640	10,900	10,640	10,890	629,300	10,890
2023-09-11	10,535	10,560	10,470	10,560	279,100	10,560
2023-09-08	10,610	10,625	10,400	10,435	397,500	10,435
2023-09-07	10,725	10,750	10,595	10,640	338,800	10,640
2023-09-06	10,550	10,690	10,515	10,660	291,900	10,660
2023-09-05	10,530	10,560	10,390	10,555	405,500	10,555
2023-09-04	10,405	10,575	10,380	10,550	372,800	10,550
2023-09-01	10,220	10,420	10,210	10,370	296,600	10,370
2023-08-31	10,260	10,385	10,240	10,300	594,000	10,300
2023-08-30	10,245	10,290	10,185	10,265	264,300	10,265
2023-08-29	10,155	10,215	10,120	10,165	213,700	10,165
2023-08-28	9,997	10,145	9,950	10,135	254,700	10,135
2023-08-25	9,881	9,914	9,832	9,880	209,200	9,880
2023-08-24	10,015	10,030	9,929	9,976	217,800	9,976
2023-08-23	9,925	10,060	9,876	10,040	188,900	10,040
2023-08-22	9,875	9,979	9,847	9,969	251,700	9,969
2023-08-21	9,955	10,010	9,863	9,868	260,100	9,868
2023-08-18	9,903	10,010	9,887	9,959	243,800	9,959
2023-08-17	9,980	10,020	9,803	9,968	321,500	9,968
2023-08-16	10,045	10,095	10,000	10,005	282,000	10,005
2023-08-15	10,205	10,245	10,130	10,145	317,400	10,145
2023-08-14	10,170	10,290	10,095	10,110	270,300	10,110
2023-08-10	10,065	10,270	10,050	10,270	334,900	10,270
2023-08-09	10,335	10,335	10,150	10,160	411,400	10,160
2023-08-08	10,320	10,425	10,255	10,345	477,800	10,345
2023-08-07	10,175	10,335	10,035	10,260	349,700	10,260
2023-08-04	10,100	10,245	10,070	10,170	426,000	10,170
2023-08-03	10,210	10,310	10,155	10,240	444,600	10,240
2023-08-02	10,565	10,605	10,390	10,420	614,200	10,420
2023-08-01	10,420	10,640	10,295	10,595	681,300	10,595
2023-07-31	10,070	10,360	10,070	10,260	792,300	10,260
2023-07-28	10,110	10,330	10,015	10,255	815,200	10,255
2023-07-27	10,285	10,345	10,230	10,300	390,400	10,300
2023-07-26	10,355	10,420	10,270	10,330	348,400	10,330
2023-07-25	10,340	10,455	10,295	10,445	356,800	10,445
2023-07-24	10,300	10,370	10,235	10,325	322,900	10,325
2023-07-21	10,150	10,240	10,090	10,200	351,800	10,200
2023-07-20	10,280	10,330	10,150	10,160	370,700	10,160
2023-07-19	10,295	10,295	10,205	10,275	408,100	10,275
2023-07-18	9,904	10,100	9,887	10,095	478,400	10,095
2023-07-14	9,800	9,846	9,643	9,828	616,100	9,828
2023-07-13	9,821	9,874	9,676	9,867	585,300	9,867
2023-07-12	9,915	9,926	9,756	9,850	517,300	9,850
2023-07-11	10,050	10,080	9,857	9,878	585,700	9,878
2023-07-10	10,085	10,145	10,005	10,085	571,200	10,085
2023-07-07	10,155	10,175	10,010	10,085	721,700	10,085
2023-07-06	10,490	10,530	10,310	10,365	603,100	10,365
2023-07-05	10,265	10,415	10,210	10,400	403,100	10,400
2023-07-04	10,240	10,340	10,205	10,240	456,400	10,240
2023-07-03	10,355	10,480	10,325	10,455	382,800	10,455
2023-06-30	10,250	10,280	10,140	10,255	529,600	10,255
2023-06-29	10,180	10,225	10,070	10,120	546,000	10,120
2023-06-28	10,090	10,230	10,005	10,225	548,400	10,225
2023-06-27	10,150	10,185	9,979	10,025	429,600	10,025
2023-06-26	10,045	10,140	9,925	10,010	606,700	10,010
2023-06-23	10,475	10,480	9,995	10,125	914,600	10,125
2023-06-22	10,370	10,650	10,330	10,420	939,700	10,420
2023-06-21	9,999	10,230	9,959	10,130	508,200	10,130
2023-06-20	9,970	10,115	9,918	10,090	582,300	10,090
2023-06-19	10,050	10,090	9,973	10,075	810,700	10,075
2023-06-16	9,930	10,065	9,819	10,025	1,116,500	10,025
2023-06-15	9,788	9,946	9,734	9,837	896,500	9,837
2023-06-14	9,787	9,944	9,753	9,848	996,500	9,848
2023-06-13	9,452	9,724	9,377	9,618	1,018,400	9,618
2023-06-12	9,300	9,315	9,231	9,302	337,100	9,302
2023-06-09	9,147	9,311	9,112	9,277	576,000	9,277
2023-06-08	9,190	9,239	9,019	9,098	629,800	9,098
2023-06-07	9,530	9,578	9,172	9,185	1,057,700	9,185
2023-06-06	9,143	9,500	9,085	9,480	1,040,700	9,480
2023-06-05	9,050	9,168	9,049	9,156	762,300	9,156
2023-06-02	8,750	8,850	8,690	8,840	501,500	8,840
2023-06-01	8,620	8,770	8,590	8,750	715,200	8,750
2023-05-31	8,490	8,640	8,450	8,620	1,195,300	8,620
2023-05-30	8,450	8,600	8,430	8,600	426,000	8,600
2023-05-29	8,500	8,530	8,440	8,460	435,700	8,460
2023-05-26	8,390	8,420	8,310	8,310	371,500	8,310
2023-05-25	8,310	8,430	8,310	8,380	412,200	8,380
2023-05-24	8,380	8,400	8,330	8,370	435,500	8,370
2023-05-23	8,390	8,470	8,320	8,370	551,100	8,370
2023-05-22	8,200	8,320	8,190	8,310	420,700	8,310
2023-05-19	8,290	8,320	8,170	8,180	332,700	8,180
2023-05-18	8,220	8,230	8,140	8,220	328,200	8,220
2023-05-17	8,070	8,170	8,070	8,120	513,900	8,120
2023-05-16	8,050	8,050	7,970	8,050	326,000	8,050
2023-05-15	7,940	8,000	7,910	7,990	248,800	7,990
2023-05-12	8,000	8,070	7,940	7,980	322,900	7,980
2023-05-11	7,860	7,980	7,840	7,950	365,600	7,950
2023-05-10	7,990	8,000	7,880	7,960	341,200	7,960
2023-05-09	7,780	7,990	7,770	7,960	502,200	7,960
2023-05-08	8,010	8,010	7,750	7,810	551,300	7,810
2023-05-02	8,000	8,000	7,880	7,920	361,400	7,920
2023-05-01	7,850	7,980	7,840	7,960	398,300	7,960
2023-04-28	7,710	7,910	7,700	7,850	831,100	7,850
2023-04-27	7,650	7,870	7,570	7,710	1,129,700	7,710
2023-04-26	7,610	7,630	7,540	7,580	604,900	7,580
2023-04-25	7,640	7,690	7,610	7,630	583,600	7,630
2023-04-24	7,540	7,570	7,500	7,560	608,500	7,560
2023-04-21	7,460	7,610	7,440	7,560	642,100	7,560
2023-04-20	7,490	7,590	7,470	7,540	631,400	7,540
2023-04-19	7,420	7,460	7,400	7,460	630,800	7,460
2023-04-18	7,420	7,470	7,390	7,470	697,000	7,470
2023-04-17	7,330	7,370	7,290	7,360	347,600	7,360
2023-04-14	7,310	7,310	7,240	7,290	537,700	7,290
2023-04-13	7,250	7,300	7,210	7,250	779,700	7,250
2023-04-12	7,300	7,330	7,200	7,250	790,900	7,250
2023-04-11	7,080	7,170	7,040	7,130	591,800	7,130
2023-04-10	7,030	7,040	6,910	6,980	485,300	6,980
2023-04-07	6,980	7,030	6,910	6,950	580,400	6,950
2023-04-06	7,010	7,040	6,920	6,940	1,002,600	6,940
2023-04-05	7,190	7,250	7,080	7,120	942,000	7,120
2023-04-04	7,270	7,380	7,250	7,340	827,200	7,340
2023-04-03	7,360	7,460	7,310	7,400	1,227,300	7,400
2023-03-31	7,250	7,400	7,210	7,350	2,133,100	7,350
2023-03-30	6,970	7,060	6,920	7,040	1,219,100	7,040
2023-03-29	6,650	6,890	6,630	6,860	1,537,200	6,860
2023-03-28	6,660	6,660	6,540	6,610	1,543,500	6,610
2023-03-27	6,690	6,750	6,670	6,680	1,043,900	6,680
2023-03-24	6,840	6,850	6,750	6,760	1,047,800	6,760
2023-03-23	6,800	7,000	6,760	6,890	1,029,600	6,890
2023-03-22	7,040	7,160	6,990	7,090	1,171,800	7,090
2023-03-20	7,010	7,210	6,840	6,870	2,131,200	6,870
2023-03-17	7,860	7,910	7,730	7,750	624,400	7,750
2023-03-16	7,770	7,900	7,750	7,860	424,000	7,860
2023-03-15	8,130	8,130	7,990	8,070	433,600	8,070
2023-03-14	8,170	8,200	7,950	8,050	565,200	8,050
2023-03-13	8,510	8,520	8,210	8,360	583,400	8,360
2023-03-10	8,600	8,710	8,580	8,630	750,300	8,630
2023-03-09	8,540	8,670	8,540	8,650	406,500	8,650
2023-03-08	8,400	8,530	8,380	8,500	324,200	8,500
2023-03-07	8,390	8,440	8,330	8,420	355,500	8,420
2023-03-06	8,350	8,430	8,280	8,400	402,900	8,400
2023-03-03	8,230	8,330	8,220	8,300	860,500	8,300
2023-03-02	8,200	8,250	8,150	8,250	477,600	8,250
2023-03-01	7,970	8,170	7,960	8,170	429,500	8,170
2023-02-28	7,930	8,030	7,930	7,990	600,000	7,990
2023-02-27	7,840	7,910	7,810	7,890	238,000	7,890
2023-02-24	7,710	7,770	7,680	7,760	260,400	7,760
2023-02-22	7,720	7,750	7,650	7,720	239,800	7,720
2023-02-21	7,740	7,790	7,720	7,750	157,500	7,750
2023-02-20	7,790	7,790	7,710	7,730	169,900	7,730
2023-02-17	7,730	7,800	7,720	7,770	170,800	7,770
2023-02-16	7,820	7,840	7,740	7,800	352,000	7,800
2023-02-15	7,820	7,870	7,720	7,730	578,500	7,730
2023-02-14	7,790	7,790	7,640	7,720	315,400	7,720
2023-02-13	7,660	7,720	7,570	7,650	202,300	7,650
2023-02-10	7,710	7,750	7,630	7,690	320,700	7,690
2023-02-09	7,640	7,780	7,630	7,760	360,400	7,760
2023-02-08	7,650	7,740	7,600	7,650	420,200	7,650
2023-02-07	7,520	7,640	7,500	7,570	887,500	7,570
2023-02-06	7,450	7,620	7,360	7,380	1,403,100	7,380
2023-02-03	7,740	7,950	7,660	7,740	804,100	7,740
2023-02-02	7,860	7,880	7,790	7,850	321,600	7,850
2023-02-01	7,930	8,010	7,860	7,870	269,700	7,870
2023-01-31	7,930	7,970	7,860	7,870	344,200	7,870
2023-01-30	7,990	8,020	7,920	7,930	271,600	7,930
2023-01-27	7,980	8,000	7,920	7,970	344,700	7,970
2023-01-26	7,970	7,990	7,920	7,970	248,100	7,970
2023-01-25	7,900	7,950	7,830	7,930	337,200	7,930
2023-01-24	7,800	7,890	7,760	7,840	222,900	7,840
2023-01-23	7,720	7,750	7,650	7,710	209,500	7,710
2023-01-20	7,580	7,660	7,500	7,620	248,200	7,620
2023-01-19	7,660	7,690	7,620	7,640	329,500	7,640
2023-01-18	7,640	7,810	7,570	7,740	318,900	7,740
2023-01-17	7,470	7,650	7,460	7,640	472,200	7,640
2023-01-16	7,370	7,440	7,330	7,400	278,400	7,400
2023-01-13	7,460	7,520	7,410	7,430	290,400	7,430
2023-01-12	7,490	7,550	7,470	7,500	241,000	7,500
2023-01-11	7,390	7,460	7,370	7,450	354,900	7,450
2023-01-10	7,390	7,460	7,280	7,340	360,700	7,340
2023-01-06	7,170	7,420	7,130	7,390	421,700	7,390
2023-01-05	7,180	7,190	7,080	7,160	446,500	7,160
2023-01-04	7,160	7,200	7,050	7,150	331,900	7,150

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6201 (株)豊田自動織機 の時系列データ [2023年度]

6201 (株)豊田自動織機の時系列データ [2023年度]