豊田自動織機(6201)の株価時系列情報
豊田自動織機(6201)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 12,255 | 12,560 | 12,195 | 12,340 | 365,300 |
| 2024/07/25 | 12,720 | 12,720 | 12,300 | 12,390 | 618,700 |
| 2024/07/24 | 13,200 | 13,315 | 12,955 | 12,995 | 458,900 |
| 2024/07/23 | 13,345 | 13,410 | 13,185 | 13,260 | 348,300 |
| 2024/07/22 | 13,215 | 13,290 | 13,095 | 13,120 | 321,800 |
| 2024/07/19 | 13,340 | 13,455 | 13,215 | 13,290 | 376,800 |
| 2024/07/18 | 13,410 | 13,545 | 13,305 | 13,305 | 417,000 |
| 2024/07/17 | 13,885 | 13,885 | 13,690 | 13,780 | 321,900 |
| 2024/07/16 | 13,715 | 13,880 | 13,600 | 13,600 | 371,900 |
| 2024/07/12 | 13,600 | 13,735 | 13,485 | 13,605 | 401,300 |
| 2024/07/11 | 13,805 | 13,870 | 13,655 | 13,755 | 566,700 |
| 2024/07/10 | 13,450 | 13,615 | 13,435 | 13,605 | 493,800 |
| 2024/07/09 | 13,685 | 13,690 | 13,360 | 13,625 | 608,900 |
| 2024/07/08 | 14,000 | 14,050 | 13,805 | 13,900 | 348,200 |
| 2024/07/05 | 14,100 | 14,155 | 14,015 | 14,060 | 332,700 |
| 2024/07/04 | 14,030 | 14,215 | 13,955 | 14,115 | 342,000 |
| 2024/07/03 | 13,815 | 13,960 | 13,735 | 13,950 | 387,200 |
| 2024/07/02 | 13,695 | 13,780 | 13,475 | 13,715 | 363,500 |
| 2024/07/01 | 13,745 | 13,845 | 13,520 | 13,700 | 383,900 |
| 2024/06/28 | 13,590 | 13,615 | 13,415 | 13,565 | 424,500 |
| 2024/06/27 | 13,595 | 13,630 | 13,380 | 13,535 | 373,500 |
| 2024/06/26 | 13,750 | 13,835 | 13,590 | 13,635 | 519,500 |
| 2024/06/25 | 13,300 | 13,655 | 13,300 | 13,630 | 487,900 |
| 2024/06/24 | 13,190 | 13,445 | 13,145 | 13,310 | 439,800 |
| 2024/06/21 | 13,140 | 13,300 | 13,045 | 13,085 | 665,200 |
| 2024/06/20 | 13,055 | 13,110 | 12,925 | 13,080 | 269,400 |
| 2024/06/19 | 13,195 | 13,270 | 13,035 | 13,110 | 355,600 |
| 2024/06/18 | 13,240 | 13,250 | 12,970 | 13,120 | 433,100 |
| 2024/06/17 | 13,210 | 13,270 | 12,850 | 12,940 | 503,100 |
| 2024/06/14 | 12,950 | 13,390 | 12,915 | 13,275 | 714,100 |
| 2024/06/13 | 13,400 | 13,400 | 13,055 | 13,110 | 590,900 |
| 2024/06/12 | 13,470 | 13,565 | 13,340 | 13,430 | 668,800 |
| 2024/06/11 | 14,015 | 14,150 | 13,720 | 13,740 | 511,500 |
| 2024/06/10 | 13,660 | 14,095 | 13,550 | 14,060 | 723,400 |
| 2024/06/07 | 14,390 | 14,430 | 13,850 | 13,860 | 634,600 |
| 2024/06/06 | 14,420 | 14,540 | 14,270 | 14,390 | 413,800 |
| 2024/06/05 | 14,420 | 14,520 | 14,215 | 14,255 | 448,700 |
| 2024/06/04 | 14,450 | 14,665 | 14,410 | 14,625 | 415,600 |
| 2024/06/03 | 14,945 | 15,035 | 14,615 | 14,705 | 395,600 |
| 2024/05/31 | 14,525 | 14,810 | 14,525 | 14,800 | 859,400 |
| 2024/05/30 | 14,510 | 14,705 | 14,380 | 14,510 | 539,400 |
| 2024/05/29 | 14,700 | 14,920 | 14,655 | 14,810 | 421,100 |
| 2024/05/28 | 14,695 | 14,735 | 14,525 | 14,675 | 243,500 |
| 2024/05/27 | 14,790 | 14,815 | 14,665 | 14,780 | 179,700 |
| 2024/05/24 | 14,450 | 14,760 | 14,435 | 14,670 | 280,600 |
| 2024/05/23 | 14,800 | 14,845 | 14,470 | 14,750 | 375,600 |
| 2024/05/22 | 14,905 | 15,120 | 14,850 | 14,850 | 420,600 |
| 2024/05/21 | 15,085 | 15,095 | 14,870 | 14,940 | 340,500 |
| 2024/05/20 | 14,870 | 15,140 | 14,755 | 15,010 | 431,200 |
| 2024/05/17 | 14,665 | 14,860 | 14,610 | 14,830 | 295,900 |
| 2024/05/16 | 15,170 | 15,215 | 14,845 | 14,880 | 546,600 |
| 2024/05/15 | 14,630 | 15,125 | 14,625 | 15,055 | 665,400 |
| 2024/05/14 | 15,370 | 15,370 | 14,385 | 14,610 | 1,249,100 |
| 2024/05/13 | 15,360 | 15,500 | 14,835 | 15,265 | 891,600 |
| 2024/05/10 | 15,400 | 15,540 | 14,925 | 15,140 | 602,600 |
| 2024/05/09 | 15,115 | 15,465 | 15,055 | 15,255 | 1,038,400 |
| 2024/05/08 | 14,985 | 15,165 | 14,825 | 15,035 | 820,900 |
| 2024/05/07 | 15,040 | 15,260 | 14,850 | 15,065 | 776,600 |
| 2024/05/02 | 15,060 | 15,140 | 14,880 | 15,040 | 705,300 |
| 2024/05/01 | 15,030 | 15,125 | 14,780 | 15,065 | 821,500 |
| 2024/04/30 | 14,900 | 15,140 | 14,710 | 15,030 | 1,637,200 |
| 2024/04/26 | 14,300 | 14,990 | 14,105 | 14,570 | 1,507,800 |
| 2024/04/25 | 14,805 | 14,885 | 14,370 | 14,470 | 707,300 |
| 2024/04/24 | 14,585 | 14,865 | 14,500 | 14,805 | 968,400 |
| 2024/04/23 | 14,785 | 14,800 | 14,165 | 14,375 | 1,116,100 |
| 2024/04/22 | 14,000 | 14,265 | 13,885 | 14,185 | 937,300 |
| 2024/04/19 | 13,910 | 13,955 | 13,495 | 13,810 | 877,400 |
| 2024/04/18 | 13,660 | 14,050 | 13,650 | 13,890 | 781,800 |
| 2024/04/17 | 13,900 | 13,955 | 13,540 | 13,600 | 723,400 |
| 2024/04/16 | 14,105 | 14,180 | 13,780 | 13,950 | 608,300 |
| 2024/04/15 | 14,275 | 14,375 | 14,090 | 14,370 | 501,500 |
| 2024/04/12 | 14,455 | 14,550 | 14,350 | 14,420 | 502,900 |
| 2024/04/11 | 14,275 | 14,545 | 14,220 | 14,395 | 579,400 |
| 2024/04/10 | 14,690 | 14,690 | 14,330 | 14,435 | 527,100 |
| 2024/04/09 | 14,355 | 14,600 | 14,255 | 14,570 | 619,600 |
| 2024/04/08 | 14,350 | 14,510 | 14,250 | 14,350 | 557,300 |
| 2024/04/05 | 14,440 | 14,440 | 14,080 | 14,340 | 553,200 |
| 2024/04/04 | 14,570 | 14,850 | 14,360 | 14,585 | 817,600 |
| 2024/04/03 | 14,325 | 14,630 | 14,165 | 14,300 | 988,500 |
| 2024/04/02 | 14,200 | 14,535 | 14,050 | 14,490 | 1,178,700 |
| 2024/04/01 | 14,550 | 14,815 | 14,015 | 14,120 | 1,759,600 |
| 2024/03/29 | 15,970 | 15,970 | 15,525 | 15,650 | 489,000 |
| 2024/03/28 | 15,675 | 15,850 | 15,580 | 15,715 | 519,600 |
| 2024/03/27 | 15,770 | 15,900 | 15,700 | 15,785 | 485,100 |
| 2024/03/26 | 15,815 | 15,855 | 15,615 | 15,760 | 519,800 |
| 2024/03/25 | 16,055 | 16,225 | 15,905 | 15,925 | 472,700 |
| 2024/03/22 | 16,030 | 16,265 | 15,970 | 16,180 | 458,300 |
| 2024/03/21 | 15,900 | 15,950 | 15,690 | 15,850 | 782,800 |
| 2024/03/19 | 14,905 | 15,220 | 14,790 | 15,220 | 536,300 |
| 2024/03/18 | 14,700 | 15,005 | 14,640 | 14,950 | 393,100 |
| 2024/03/15 | 14,200 | 14,670 | 14,185 | 14,625 | 657,700 |
| 2024/03/14 | 14,420 | 14,500 | 14,280 | 14,455 | 424,500 |
| 2024/03/13 | 14,705 | 14,735 | 14,235 | 14,440 | 671,600 |
| 2024/03/12 | 14,500 | 14,715 | 14,365 | 14,600 | 802,400 |
| 2024/03/11 | 15,025 | 15,215 | 14,635 | 14,905 | 538,400 |
| 2024/03/08 | 15,360 | 15,775 | 15,360 | 15,610 | 599,300 |
| 2024/03/07 | 15,895 | 16,065 | 15,570 | 15,670 | 433,600 |
| 2024/03/06 | 15,440 | 15,830 | 15,405 | 15,790 | 439,000 |
| 2024/03/05 | 15,250 | 15,595 | 15,180 | 15,535 | 507,400 |
| 2024/03/04 | 15,395 | 15,630 | 15,310 | 15,340 | 628,000 |
| 2024/03/01 | 14,995 | 15,340 | 14,945 | 15,315 | 496,700 |
| 2024/02/29 | 15,130 | 15,145 | 14,840 | 14,890 | 862,600 |
| 2024/02/28 | 15,255 | 15,360 | 15,145 | 15,255 | 379,800 |
| 2024/02/27 | 15,370 | 15,370 | 15,160 | 15,225 | 458,600 |
| 2024/02/26 | 15,200 | 15,445 | 15,050 | 15,355 | 561,400 |
| 2024/02/22 | 14,920 | 15,275 | 14,910 | 15,275 | 917,700 |
| 2024/02/21 | 14,600 | 14,870 | 14,600 | 14,795 | 604,500 |
| 2024/02/20 | 14,600 | 14,750 | 14,515 | 14,615 | 478,800 |
| 2024/02/19 | 14,750 | 14,935 | 14,690 | 14,715 | 339,700 |
| 2024/02/16 | 14,600 | 14,810 | 14,530 | 14,740 | 613,900 |
| 2024/02/15 | 14,300 | 14,300 | 14,005 | 14,170 | 414,700 |
| 2024/02/14 | 14,105 | 14,250 | 14,000 | 14,065 | 563,700 |
| 2024/02/13 | 13,990 | 14,300 | 13,885 | 14,275 | 669,500 |
| 2024/02/09 | 13,775 | 13,830 | 13,545 | 13,585 | 566,600 |
| 2024/02/08 | 13,600 | 13,950 | 13,480 | 13,820 | 708,800 |
| 2024/02/07 | 13,435 | 13,975 | 13,370 | 13,515 | 1,282,200 |
| 2024/02/06 | 13,155 | 13,540 | 12,960 | 13,430 | 850,800 |
| 2024/02/05 | 13,310 | 13,525 | 13,015 | 13,175 | 1,072,500 |
| 2024/02/02 | 12,585 | 13,405 | 12,420 | 13,060 | 1,500,500 |
| 2024/02/01 | 12,430 | 12,665 | 12,415 | 12,570 | 566,900 |
| 2024/01/31 | 12,650 | 12,815 | 12,415 | 12,585 | 1,136,500 |
| 2024/01/30 | 12,130 | 12,845 | 12,000 | 12,790 | 2,285,900 |
| 2024/01/29 | 12,795 | 13,180 | 11,890 | 12,140 | 2,484,400 |
| 2024/01/26 | 12,835 | 12,870 | 12,635 | 12,650 | 356,300 |
| 2024/01/25 | 12,610 | 12,770 | 12,585 | 12,770 | 442,200 |
| 2024/01/24 | 12,750 | 12,845 | 12,675 | 12,700 | 416,300 |
| 2024/01/23 | 12,850 | 12,990 | 12,820 | 12,835 | 519,000 |
| 2024/01/22 | 12,395 | 12,670 | 12,380 | 12,670 | 541,600 |
| 2024/01/19 | 12,600 | 12,600 | 12,145 | 12,345 | 643,300 |
| 2024/01/18 | 12,095 | 12,540 | 12,085 | 12,360 | 569,200 |
| 2024/01/17 | 12,350 | 12,505 | 12,125 | 12,135 | 498,700 |
| 2024/01/16 | 12,465 | 12,505 | 12,265 | 12,360 | 280,300 |
| 2024/01/15 | 12,300 | 12,540 | 12,235 | 12,465 | 363,200 |
| 2024/01/12 | 12,390 | 12,420 | 12,140 | 12,285 | 526,100 |
| 2024/01/11 | 12,150 | 12,335 | 12,105 | 12,200 | 551,400 |
| 2024/01/10 | 11,635 | 12,025 | 11,630 | 11,900 | 479,900 |
| 2024/01/09 | 11,805 | 11,890 | 11,560 | 11,685 | 411,300 |
| 2024/01/05 | 11,725 | 11,860 | 11,615 | 11,660 | 642,000 |
| 2024/01/04 | 11,505 | 11,770 | 11,270 | 11,645 | 482,700 |
| 2023/12/29 | 11,400 | 11,635 | 11,380 | 11,500 | 554,700 |
| 2023/12/28 | 11,335 | 11,405 | 11,330 | 11,335 | 241,700 |
| 2023/12/27 | 11,435 | 11,555 | 11,415 | 11,470 | 393,900 |
| 2023/12/26 | 11,400 | 11,465 | 11,305 | 11,360 | 285,400 |
| 2023/12/25 | 11,485 | 11,485 | 11,290 | 11,315 | 214,600 |
| 2023/12/22 | 11,525 | 11,595 | 11,310 | 11,410 | 400,700 |
| 2023/12/21 | 11,500 | 11,565 | 11,315 | 11,480 | 375,700 |
| 2023/12/20 | 11,590 | 11,800 | 11,585 | 11,655 | 487,200 |
| 2023/12/19 | 11,465 | 11,610 | 11,350 | 11,550 | 583,600 |
| 2023/12/18 | 11,310 | 11,560 | 11,270 | 11,495 | 493,000 |
| 2023/12/15 | 11,155 | 11,540 | 11,120 | 11,515 | 973,100 |
| 2023/12/14 | 11,510 | 11,620 | 11,090 | 11,155 | 917,700 |
| 2023/12/13 | 11,550 | 11,755 | 11,550 | 11,675 | 466,700 |
| 2023/12/12 | 11,965 | 11,965 | 11,585 | 11,615 | 782,400 |
| 2023/12/11 | 11,505 | 11,890 | 11,500 | 11,860 | 628,400 |
| 2023/12/08 | 11,080 | 11,580 | 11,080 | 11,335 | 1,327,700 |
| 2023/12/07 | 12,225 | 12,235 | 11,975 | 11,980 | 714,300 |
| 2023/12/06 | 12,155 | 12,535 | 12,140 | 12,485 | 596,300 |
| 2023/12/05 | 12,235 | 12,275 | 11,935 | 11,995 | 620,800 |
| 2023/12/04 | 12,625 | 12,650 | 12,245 | 12,250 | 710,300 |
| 2023/12/01 | 12,915 | 13,010 | 12,745 | 12,920 | 540,300 |
| 2023/11/30 | 12,755 | 12,940 | 12,580 | 12,715 | 1,571,100 |
| 2023/11/29 | 12,585 | 13,195 | 12,470 | 13,035 | 1,573,200 |
| 2023/11/28 | 12,285 | 12,355 | 12,125 | 12,285 | 532,200 |
| 2023/11/27 | 12,500 | 12,525 | 12,275 | 12,370 | 411,200 |
| 2023/11/24 | 12,390 | 12,495 | 12,330 | 12,420 | 485,500 |
| 2023/11/22 | 11,855 | 12,170 | 11,850 | 12,130 | 550,400 |
| 2023/11/21 | 12,050 | 12,060 | 11,730 | 11,940 | 463,600 |
| 2023/11/20 | 12,215 | 12,330 | 11,980 | 12,015 | 606,300 |
| 2023/11/17 | 11,955 | 12,240 | 11,920 | 12,240 | 350,800 |
| 2023/11/16 | 11,885 | 12,130 | 11,805 | 12,080 | 385,700 |
| 2023/11/15 | 12,180 | 12,255 | 11,975 | 12,055 | 615,400 |
| 2023/11/14 | 12,000 | 12,105 | 11,920 | 12,070 | 500,300 |
| 2023/11/13 | 11,845 | 11,900 | 11,720 | 11,805 | 395,600 |
| 2023/11/10 | 11,660 | 11,815 | 11,585 | 11,750 | 366,400 |
| 2023/11/09 | 11,500 | 11,805 | 11,475 | 11,760 | 460,200 |
| 2023/11/08 | 11,825 | 11,870 | 11,455 | 11,455 | 701,800 |
| 2023/11/07 | 11,980 | 12,055 | 11,805 | 11,825 | 555,600 |
| 2023/11/06 | 11,800 | 12,165 | 11,750 | 12,045 | 1,059,700 |
| 2023/11/02 | 12,000 | 12,135 | 11,520 | 11,535 | 1,127,300 |
| 2023/11/01 | 11,095 | 11,800 | 11,080 | 11,715 | 1,547,700 |
| 2023/10/31 | 10,800 | 11,155 | 10,470 | 11,055 | 1,232,800 |
| 2023/10/30 | 10,750 | 10,775 | 10,500 | 10,650 | 3,379,600 |
| 2023/10/27 | 10,750 | 10,965 | 10,705 | 10,950 | 557,500 |
| 2023/10/26 | 10,930 | 10,970 | 10,700 | 10,790 | 504,500 |
| 2023/10/25 | 11,180 | 11,220 | 10,930 | 10,980 | 532,400 |
| 2023/10/24 | 11,045 | 11,080 | 10,615 | 10,925 | 597,700 |
| 2023/10/23 | 11,010 | 11,230 | 10,840 | 11,035 | 576,600 |
| 2023/10/20 | 11,090 | 11,265 | 11,035 | 11,140 | 342,900 |
| 2023/10/19 | 11,270 | 11,315 | 11,110 | 11,210 | 572,600 |
| 2023/10/18 | 11,735 | 11,740 | 11,415 | 11,555 | 560,000 |
| 2023/10/17 | 11,505 | 11,560 | 11,270 | 11,435 | 386,100 |
| 2023/10/16 | 11,455 | 11,460 | 11,240 | 11,340 | 432,800 |
| 2023/10/13 | 11,535 | 11,650 | 11,475 | 11,600 | 687,400 |
| 2023/10/12 | 11,565 | 11,740 | 11,480 | 11,690 | 570,600 |
| 2023/10/11 | 11,445 | 11,610 | 11,390 | 11,415 | 738,000 |
| 2023/10/10 | 11,100 | 11,455 | 11,100 | 11,375 | 591,000 |
| 2023/10/06 | 10,935 | 11,125 | 10,930 | 11,025 | 681,200 |
| 2023/10/05 | 10,630 | 10,980 | 10,560 | 10,935 | 834,000 |
| 2023/10/04 | 11,000 | 11,030 | 10,535 | 10,540 | 1,098,200 |
| 2023/10/03 | 11,595 | 11,630 | 11,265 | 11,265 | 646,500 |