[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 
2017-03-305560.005560.005510.005540.006795003762321000
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
2016-11-144820.004900.004820.004895.006135002991132500
2016-11-114750.004825.004735.004765.009092004337335500
2016-11-104770.004770.004660.004680.0011413005357603500
2016-11-094735.004755.004350.004420.0014238006447683500
2016-11-084720.004725.004680.004700.007276003423434000
2016-11-074665.004690.004635.004670.0010215004763773000
2016-11-044635.004645.004545.004600.0010627004887714000
2016-11-024725.004745.004695.004705.0010419004915434000
2016-11-014800.004820.004770.004790.0010074004831741000
2016-10-314815.004840.004775.004815.0011859005707794000
2016-10-284855.004915.004830.004835.0010838005256390000
2016-10-274930.004950.004890.004905.005654002779932500
2016-10-264955.004960.004905.004930.005658002790278500
2016-10-254955.005030.004940.004985.005538002763612000
2016-10-244895.004940.004875.004925.004898002407599000
2016-10-214915.004945.004875.004890.004966002436790000
2016-10-204860.004910.004850.004900.007872003847649000
2016-10-194875.004875.004810.004860.004785002319245000
2016-10-184885.004895.004835.004875.005034002450733000
2016-10-174865.004935.004835.004915.004864002384994000
2016-10-144880.004895.004805.004875.004827002344934500
2016-10-134945.004975.004860.004910.005272002592396500
2016-10-124900.004950.004885.004900.005598002749552000
2016-10-114995.005030.004940.004975.004397002192562000
2016-10-074970.004995.004940.004985.003824001899826500
2016-10-064945.005020.004945.004965.005690002834657500
2016-10-054800.004895.004790.004885.005691002765588000
2016-10-044730.004755.004695.004745.006543003093441500
2016-10-034710.004715.004650.004695.006826003199042000
2016-09-304615.004680.004605.004650.005744002671802000
2016-09-294755.004810.004745.004775.004675002236340500
2016-09-284750.004785.004665.004705.007350003462229000
2016-09-274755.004880.004725.004880.006639003194258500
2016-09-264855.004875.004815.004850.005296002569705500
2016-09-234880.004925.004830.004880.006751003294195500
2016-09-214820.004990.004780.004985.006504003193063000
2016-09-204735.004875.004730.004855.007345003554308000
2016-09-164800.004800.004760.004770.004924002352438000
2016-09-154830.004830.004745.004790.004585002198015500
2016-09-144850.004900.004835.004865.003891001896617500
2016-09-134890.004930.004840.004880.003441001677313500
2016-09-124850.004890.004835.004885.003659001779634500
2016-09-094865.004980.004865.004945.005784002847651000
2016-09-084880.004910.004850.004910.006513003182775000
2016-09-074895.004930.004840.004915.007158003497709000
2016-09-064995.005020.004950.004995.004425002208543000
2016-09-055050.005080.005010.005030.005629002840433000
2016-09-024905.004970.004895.004930.005220002574244500
2016-09-014965.005000.004900.004950.006612003268342000
2016-08-314910.005020.004905.004950.008237004088344500
2016-08-304775.004835.004765.004815.003652001758067500
2016-08-294700.004810.004695.004800.006131002925632000
2016-08-264560.004585.004485.004535.006096002766985000
2016-08-254605.004650.004575.004620.004557002102484500
2016-08-244640.004690.004630.004645.004047001886002500
2016-08-234700.004710.004605.004610.004432002052855000
2016-08-224720.004730.004680.004700.004077001916910000
2016-08-194575.004710.004555.004695.005246002453246500
2016-08-184640.004645.004555.004575.005375002474920500
2016-08-174605.004710.004595.004690.005466002551647000
2016-08-164645.004675.004590.004590.006686003096824500
2016-08-154585.004620.004565.004585.002574001179949000
2016-08-124640.004650.004575.004590.002797001287138500
2016-08-104615.004615.004545.004580.005269002409824500
2016-08-094585.004585.004520.004570.003253001483844000
2016-08-084470.004575.004465.004575.005059002295590000
2016-08-054345.004465.004340.004405.005471002412705000
2016-08-044160.004370.004135.004340.008042003432174500
2016-08-034215.004245.004145.004155.008154003409262500
2016-08-024520.004525.004320.004320.008866003892710000
2016-08-014605.004605.004500.004595.008741003985095000
2016-07-294480.004680.004430.004675.0014395006577752500
2016-07-284465.004480.004410.004470.005523002456979000
2016-07-274425.004530.004415.004505.005444002444018000
2016-07-264485.004485.004355.004355.004888002142612500
2016-07-254490.004555.004475.004520.005645002554695000
2016-07-224420.004480.004410.004455.004464001982822500
2016-07-214525.004580.004500.004545.004124001872292500
2016-07-204460.004470.004390.004455.004924002182083000
2016-07-194480.004480.004380.004465.007750003441839500
2016-07-154370.004480.004355.004410.007357003246851000
2016-07-144275.004340.004225.004305.006614002840558000
2016-07-134240.004365.004230.004315.0017153007396805000
2016-07-123960.004090.003920.004065.0014879005984999500
2016-07-113825.003925.003800.003880.0010811004181220500
2016-07-083755.003840.003735.003750.009859003733443000
2016-07-073805.003855.003750.003755.009047003428782000
2016-07-063905.003930.003780.003835.0010557004038885500
2016-07-054050.004070.004005.004045.004237001709060500
2016-07-044045.004100.004005.004090.004360001774604500
2016-07-014060.004130.004040.004055.005570002268948500
2016-06-304110.004140.004035.004035.005373002185758500
2016-06-294000.004075.003945.004040.006090002452543500
2016-06-283940.003960.003840.003930.008528003339160500
2016-06-274090.004105.003955.004010.005696002282908500
2016-06-244505.004525.004000.004040.008529003626104000
2016-06-234370.004525.004330.004510.004389001958246000
2016-06-224385.004415.004340.004385.003534001549098000
2016-06-214310.004435.004250.004425.004678002043716000
2016-06-204350.004375.004320.004360.005388002347146500
2016-06-174275.004315.004235.004285.007163003061196500
2016-06-164275.004275.004145.004155.005745002407583500
2016-06-154195.004330.004165.004305.009058003870616000
2016-06-144250.004255.004185.004200.007122002995221500
2016-06-134375.004380.004295.004300.004738002049197000
2016-06-104500.004500.004445.004490.006407002873239500
2016-06-094545.004570.004470.004495.005207002349502000
2016-06-084505.004560.004415.004560.007723003472330500
2016-06-074535.004575.004495.004520.007859003563095000
2016-06-064435.004535.004430.004535.005525002476479000
2016-06-034595.004615.004530.004560.005326002430001500
2016-06-024705.004710.004590.004605.005314002460374000
2016-06-014740.004795.004715.004740.004835002297754000
2016-05-314705.004805.004680.004805.006087002909638500
2016-05-304655.004705.004625.004705.003303001544893000
2016-05-274580.004640.004565.004620.003531001631771500
2016-05-264580.004640.004555.004565.004516002074050500
2016-05-254515.004550.004460.004530.005137002324608500
2016-05-244520.004520.004420.004450.006970003106415500
2016-05-234535.004575.004475.004555.005193002353062500
2016-05-204490.004585.004465.004570.005876002667572500
2016-05-194580.004620.004495.004520.005272002390557000
2016-05-184525.004545.004475.004540.007246003272664000
2016-05-174510.004540.004480.004530.005261002375343500
2016-05-164440.004500.004410.004465.0010767004801645500
2016-05-134660.004665.004490.004500.008231003742916500
2016-05-124550.004645.004480.004625.006110002797535000
2016-05-114715.004785.004610.004615.008362003906538000
2016-05-104560.004685.004515.004685.005944002757296000
2016-05-094560.004610.004530.004550.006316002881565500
2016-05-064490.004545.004425.004520.0010454004687863000
2016-05-024585.004610.004435.004490.0011031004968543000
2016-04-285110.005190.004840.004865.009651004808249000
2016-04-275010.005040.004955.004990.005950002969074500
2016-04-265100.005100.004995.005050.003445001736447500
2016-04-255120.005170.005060.005130.004184002143628000
2016-04-224980.005100.004935.005080.005361002697484500
2016-04-215030.005070.004990.005060.005019002525826000
2016-04-204945.004965.004895.004900.007704003791267500
2016-04-194770.004890.004760.004860.004900002369973500
2016-04-184600.004770.004590.004660.004824002241005500
2016-04-154880.004940.004845.004880.004484002189990500
2016-04-144820.004940.004805.004940.009872004835334000
2016-04-134635.004765.004635.004750.006666003148831000
2016-04-124410.004575.004395.004565.007350003327269000
2016-04-114530.004540.004420.004480.004365001951315000
2016-04-084425.004620.004390.004565.009128004113286000
2016-04-074545.004625.004500.004545.006595002998799000
2016-04-064490.004595.004490.004580.008980004096205500
2016-04-054630.004630.004485.004490.006977003164931500
2016-04-044760.004780.004615.004655.007888003692105500
2016-04-015050.005050.004775.004780.007747003753751500
2016-03-315070.005150.005050.005060.008806004485823000
2016-03-305080.005110.005010.005030.006534003301239000
2016-03-295140.005200.005100.005130.006587003380601000
2016-03-285130.005170.005090.005170.004948002543247000
2016-03-254990.005110.004970.005090.003832001936887500
2016-03-245000.005020.004935.004985.006643003315648500

   ※ 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。 

s7db.com Twitter Blog