[6201 東証1部] 豊田自動織機 日足 時系列データ

[6201 東証1部] 豊田自動織機 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-176800.006910.006790.006820.005959004074932000
2017-11-166720.006780.006700.006750.007897005325305000
2017-11-156850.006850.006730.006750.005976004053743000
2017-11-146840.006920.006810.006880.004494003088287000
2017-11-136900.006940.006820.006840.005100003506728000
2017-11-106910.006940.006820.006900.005312003661913000
2017-11-097150.007190.006910.007000.007225005103780000
2017-11-087040.007130.007030.007120.005384003816857000
2017-11-076990.007070.006950.007040.006605004641769000
2017-11-066930.006990.006910.006960.005751004003337000
2017-11-027000.007040.006970.007000.004731003314371000
2017-11-017030.007090.006930.006960.007146004999274000
2017-10-316800.007020.006790.006910.0012127008382606000
2017-10-306890.006970.006870.006940.00159840011084965000
2017-10-276910.006940.006870.006940.005557003841342000
2017-10-266850.006920.006850.006880.005087003497085000
2017-10-257020.007030.006890.006920.006900004787119000
2017-10-246970.007030.006940.007030.005329003720457000
2017-10-237050.007080.007010.007030.005883004141238000
2017-10-206920.007000.006890.006960.007757005390492000
2017-10-196990.007080.006960.007040.008287005819620000
2017-10-186870.006990.006810.006950.0012853008896953000
2017-10-176780.006880.006680.006770.0013428009078913000
2017-10-166460.006520.006420.006480.004462002894927000
2017-10-136470.006550.006440.006510.004819003132462000
2017-10-126480.006520.006470.006490.004577002973172000
2017-10-116550.006550.006470.006470.004793003116534000
2017-10-106390.006520.006390.006510.005448003526684000
2017-10-066390.006450.006380.006450.004419002837880000
2017-10-056440.006480.006360.006380.003692002361086000
2017-10-046480.006510.006390.006420.004688003010858000
2017-10-036410.006510.006410.006450.005053003255567000
2017-10-026440.006470.006390.006430.007106004559570000
2017-09-296430.006530.006430.006470.008628005586539000
2017-09-286460.006660.006450.006630.007472004921506000
2017-09-276570.006610.006550.006600.004912003236197000
2017-09-266700.006710.006640.006670.005025003355312000
2017-09-256650.006740.006650.006730.006062004065010000
2017-09-226600.006640.006550.006620.008289005476130000
2017-09-216500.006590.006490.006550.007215004722920000
2017-09-206310.006470.006300.006440.009204005891718000
2017-09-196280.006320.006230.006280.008360005248054000
2017-09-155940.006190.005940.006130.009918006067186000
2017-09-145950.006010.005920.005970.004415002635360000
2017-09-136020.006030.005960.005990.003692002213908000
2017-09-126000.006080.005970.005980.005920003563303000
2017-09-115890.005990.005880.005910.004794002843848000
2017-09-085780.005870.005780.005790.004510002617236000
2017-09-075790.005850.005740.005800.005305003079872000
2017-09-065850.005860.005770.005770.004422002568445000
2017-09-055850.005880.005800.005860.005226003057866000
2017-09-045850.005950.005820.005820.004593002693727000
2017-09-015860.005930.005810.005870.007168004218301000
2017-08-315790.005920.005780.005860.007986004680091000
2017-08-305730.005750.005670.005690.003967002264800000
2017-08-295670.005680.005620.005650.005406003056173000
2017-08-285780.005790.005710.005720.003474001993258000
2017-08-255710.005760.005680.005740.003452001976601000
2017-08-245640.005710.005630.005670.003883002206217000
2017-08-235720.005740.005640.005660.003128001776635000
2017-08-225620.005690.005620.005650.003429001938215000
2017-08-215700.005720.005620.005620.005304002994453000
2017-08-185690.005750.005640.005680.008077004599321000
2017-08-175870.005890.005810.005820.005080002967482000
2017-08-165810.005870.005770.005850.005157003008510000
2017-08-155820.005870.005780.005810.005513003213197000
2017-08-145760.005850.005740.005790.005725003315893000
2017-08-105860.005880.005810.005830.004233002472000000
2017-08-095920.005940.005800.005840.004072002382398000
2017-08-085960.005980.005910.005940.002668001586201000
2017-08-075980.005990.005910.005960.004315002572610000
2017-08-045960.006000.005930.005950.004141002469850000
2017-08-036060.006080.005980.006000.003879002333925000
2017-08-026010.006050.005970.006010.006356003817762000
2017-08-015980.006080.005930.005950.004982002981045000
2017-07-315720.006030.005700.005930.0010687006340729000
2017-07-286100.006260.005930.005950.00188540011444468000
2017-07-276210.006280.006180.006200.004822002999972000
2017-07-266260.006280.006220.006240.003742002337562000
2017-07-256210.006260.006180.006190.002493001548516000
2017-07-246160.006230.006140.006200.004721002918402000
2017-07-216290.006330.006260.006260.003938002471892000
2017-07-206300.006360.006280.006340.006270003964001000
2017-07-196400.006410.006350.006390.003290002099982000
2017-07-186430.006480.006380.006440.003541002278713000
2017-07-146450.006500.006410.006470.003732002412137000
2017-07-136470.006480.006400.006420.004910003160831000
2017-07-126370.006450.006350.006430.007376004727295000
2017-07-116230.006390.006210.006380.004834003056932000
2017-07-106280.006280.006150.006230.003442002137694000
2017-07-076190.006240.006170.006190.004117002551698000
2017-07-066170.006220.006150.006210.005080003148720000
2017-07-056090.006210.006060.006190.006392003927987000
2017-07-045990.006100.005980.006050.004567002756575000
2017-07-035910.005980.005890.005940.004494002669478000
2017-06-305840.005920.005820.005910.006039003549226000
2017-06-295950.005960.005850.005870.003945002321330000
2017-06-285750.005970.005750.005900.006757003985446000
2017-06-275710.005800.005710.005760.002447001409569000
2017-06-265660.005720.005650.005670.002206001253830000
2017-06-235700.005730.005670.005680.003075001748830000
2017-06-225690.005740.005690.005720.003298001885548000
2017-06-215680.005690.005620.005660.003783002140902000
2017-06-205700.005710.005670.005680.003398001932398000
2017-06-195590.005650.005580.005640.002264001274525000
2017-06-165620.005640.005550.005590.006028003369837000
2017-06-155650.005650.005580.005590.003132001755446000
2017-06-145710.005730.005660.005680.003586002041483000
2017-06-135670.005730.005650.005700.002826001611642000
2017-06-125680.005720.005670.005670.003712002110938000
2017-06-095660.005750.005660.005700.005627003204544000
2017-06-085850.005860.005720.005730.007081004088204000
2017-06-075810.005870.005790.005840.003627002116596000
2017-06-065860.005930.005840.005840.002795001641948000
2017-06-055930.005960.005870.005910.003374001992645000
2017-06-025790.005990.005780.005980.007760004592801000
2017-06-015630.005720.005610.005690.005283003003232000
2017-05-315650.005670.005560.005570.006494003627930000
2017-05-305670.005690.005630.005670.002231001263335000
2017-05-295650.005680.005620.005650.002875001625437000
2017-05-265680.005700.005650.005660.004216002392864000
2017-05-255630.005740.005620.005670.004314002453458000
2017-05-245700.005730.005640.005660.004068002304578000
2017-05-235640.005690.005630.005660.004394002486956000
2017-05-225710.005740.005660.005670.005114002909093000
2017-05-195660.005720.005630.005710.004886002775965000
2017-05-185630.005710.005620.005690.006003003405775000
2017-05-175690.005730.005680.005710.003399001939497000
2017-05-165790.005810.005730.005750.004257002452976000
2017-05-155750.005780.005720.005770.004263002453247000
2017-05-125790.005800.005750.005790.004081002358014000
2017-05-115740.005840.005700.005830.008371004849213000
2017-05-105790.005800.005690.005710.007210004127601000
2017-05-095850.005880.005750.005790.007624004416066000
2017-05-085700.005820.005690.005810.007468004313441000
2017-05-025520.005630.005510.005610.004607002580562000
2017-05-015390.005520.005370.005480.006150003364395000
2017-04-285580.005670.005490.005540.009530005304690000
2017-04-275550.005570.005530.005550.004732002626800000
2017-04-265490.005580.005460.005570.004693002601731000
2017-04-255360.005450.005350.005430.005242002838449000
2017-04-245380.005400.005340.005340.005141002754328000
2017-04-215270.005280.005250.005260.005094002681373000
2017-04-205160.005240.005160.005190.005457002837632000
2017-04-195100.005180.005090.005140.0010157005227529000
2017-04-185140.005180.005140.005150.008166004210198000
2017-04-175050.005090.005010.005080.004236002142474000
2017-04-145120.005130.005080.005090.004966002538022000
2017-04-135120.005120.005050.005120.006500003308220000
2017-04-125190.005200.005130.005150.004979002566431000
2017-04-115200.005270.005190.005260.003643001909406000
2017-04-105330.005340.005270.005280.005331002823332000
2017-04-075270.005290.005190.005230.007927004158473000
2017-04-065290.005300.005210.005210.006918003627829000
2017-04-055440.005440.005290.005310.008011004287436000
2017-04-045530.005530.005460.005490.008052004411386000
2017-04-035530.005560.005480.005510.004444002451509000
2017-03-315640.005680.005530.005530.0010925006122470000
2017-03-305560.005560.005510.005540.006795003762321000
2017-03-295610.005630.005520.005580.008460004714944000
2017-03-285550.005610.005530.005610.005831003254200000
2017-03-275470.005520.005460.005470.004697002571072000
2017-03-245510.005610.005490.005570.006583003660505000
2017-03-235500.005510.005420.005480.006731003685968000
2017-03-225590.005600.005530.005530.005528003073127000
2017-03-215730.005750.005710.005730.005649003234989000
2017-03-175830.005860.005800.005800.005863003412241000
2017-03-165780.005860.005760.005850.005821003389229000
2017-03-155750.005840.005740.005830.005994003481341000
2017-03-145760.005780.005710.005760.003323001912756000
2017-03-135740.005770.005690.005770.005735003292735000
2017-03-105770.005770.005710.005750.006852003936369000
2017-03-095630.005680.005600.005670.006034003409636000
2017-03-085580.005580.005500.005530.004395002429550000
2017-03-075590.005620.005560.005570.005689003177734000
2017-03-065610.005640.005580.005590.004956002780483000
2017-03-035600.005650.005570.005610.008123004558337000
2017-03-025650.005670.005560.005570.007105003981870000
2017-03-015560.005570.005460.005520.007952004393196000
2017-02-285530.005590.005470.005480.007532004159136000
2017-02-275460.005510.005420.005460.006179003380775000
2017-02-245560.005590.005520.005530.005193002878220000
2017-02-235630.005630.005560.005580.005526003085451000
2017-02-225620.005630.005570.005620.004314002419184000
2017-02-215560.005620.005550.005610.003647002040746000
2017-02-205510.005560.005460.005550.003207001772183000
2017-02-175490.005540.005470.005510.004891002693997000
2017-02-165560.005580.005510.005530.004666002585622000
2017-02-155520.005540.005470.005530.005351002950467000
2017-02-145500.005520.005400.005420.005031002739670000
2017-02-135520.005520.005400.005450.005472002983865000
2017-02-105320.005450.005310.005420.005093002754979000
2017-02-095230.005240.005170.005190.006367003319295000
2017-02-085310.005310.005210.005260.004929002588609000
2017-02-075210.005250.005180.005210.005403002814454000
2017-02-065370.005370.005250.005280.004592002429466000
2017-02-035330.005370.005290.005290.005028002675478000
2017-02-025520.005560.005300.005330.007592004097410000
2017-02-015370.005480.005340.005470.004062002209534000
2017-01-315500.005530.005450.005460.004613002527092000
2017-01-305550.005580.005510.005570.004906002721307000
2017-01-275620.005630.005570.005590.006860003840208000
2017-01-265560.005590.005540.005570.006223003463513000
2017-01-255520.005530.005450.005480.005765003166149000
2017-01-245400.005430.005340.005370.004607002475833000
2017-01-235460.005500.005410.005440.004964002709256000
2017-01-205500.005600.005500.005560.004826002682161000
2017-01-195620.005660.005550.005600.004168002332327000
2017-01-185420.005550.005410.005530.006076003328941000
2017-01-175640.005640.005500.005510.005304002942318000
2017-01-165670.005680.005580.005630.006499003656304000
2017-01-135620.005680.005610.005670.004404002487295000
2017-01-125620.005660.005570.005620.005256002949849000
2017-01-115660.005690.005630.005670.005514003122630000
2017-01-105610.005670.005560.005580.005378003012072000
2017-01-065610.005650.005580.005610.004943002777930000
2017-01-055780.005810.005670.005700.005216002982559000
2017-01-045670.005800.005650.005800.004298002472607000
2016-12-305510.005610.005490.005570.004251002360402000
2016-12-295690.005690.005550.005570.005182002896714000
2016-12-285730.005740.005680.005700.004024002297301000
2016-12-275680.005730.005640.005710.004285002437681000
2016-12-265750.005760.005690.005700.003345001911802000
2016-12-225790.005830.005770.005810.004272002478085000
2016-12-215770.005840.005770.005780.007061004096801000
2016-12-205750.005760.005700.005740.004090002344607000
2016-12-195760.005780.005710.005750.005133002951192000
2016-12-165800.005820.005720.005800.006889003980827000
2016-12-155670.005800.005670.005700.005657003234586000
2016-12-145700.005710.005610.005640.007814004416736000
2016-12-135680.005710.005620.005710.007114004034123000
2016-12-125790.005800.005650.005730.008231004719745000
2016-12-095690.005730.005660.005690.005947003383322000
2016-12-085670.005690.005610.005670.006597003724806000
2016-12-075540.005600.005530.005600.006204003456740000
2016-12-065500.005530.005430.005470.005125002802986000
2016-12-055410.005420.005350.005400.004725002546754000
2016-12-025440.005490.005420.005450.006249003408859000
2016-12-015550.005550.005430.005450.008548004699458000
2016-11-305400.005420.005350.005360.005539002977486000
2016-11-295370.005410.005350.005390.005325002865449000
2016-11-285430.005450.005330.005400.005871003164778000
2016-11-255370.005540.005370.005460.0012130006632677000
2016-11-245250.005360.005230.005360.006092003237433000
2016-11-225180.005200.005130.005150.004120002125151000
2016-11-215230.005280.005190.005210.006338003312540000
2016-11-185140.005230.005120.005200.008485004401127000
2016-11-175040.005070.005010.005050.006592003321861000
2016-11-165030.005060.005010.005050.006379003217080000
2016-11-154930.004960.004915.004960.009364004627591500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter