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 |
|---|---|---|---|---|---|
| 2025/06/13 | 16,350 | 16,390 | 16,310 | 16,390 | 543,900 |
| 2025/06/12 | 16,320 | 16,400 | 16,305 | 16,350 | 579,800 |
| 2025/06/11 | 16,300 | 16,365 | 16,290 | 16,345 | 829,600 |
| 2025/06/10 | 16,320 | 16,360 | 16,270 | 16,300 | 984,300 |
| 2025/06/09 | 16,450 | 16,505 | 16,275 | 16,395 | 809,200 |
| 2025/06/06 | 16,275 | 16,500 | 16,240 | 16,400 | 1,930,300 |
| 2025/06/05 | 16,200 | 16,285 | 16,190 | 16,260 | 1,894,300 |
| 2025/06/04 | 16,000 | 16,300 | 15,975 | 16,205 | 7,657,900 |
| 2025/06/03 | 18,100 | 18,535 | 18,065 | 18,400 | 3,809,900 |
| 2025/06/02 | 18,100 | 18,260 | 18,075 | 18,260 | 619,100 |
| 2025/05/30 | 17,880 | 18,180 | 17,850 | 18,115 | 1,286,700 |
| 2025/05/29 | 17,950 | 18,115 | 17,910 | 18,080 | 1,071,400 |
| 2025/05/28 | 17,765 | 17,905 | 17,760 | 17,860 | 1,436,400 |
| 2025/05/27 | 18,085 | 18,185 | 17,840 | 17,940 | 1,347,700 |
| 2025/05/26 | 18,300 | 18,365 | 18,115 | 18,115 | 947,100 |
| 2025/05/23 | 17,810 | 18,400 | 17,690 | 18,145 | 2,535,000 |
| 2025/05/22 | 17,915 | 17,970 | 17,800 | 17,810 | 1,170,300 |
| 2025/05/21 | 17,750 | 18,050 | 17,625 | 17,915 | 2,060,100 |
| 2025/05/20 | 17,720 | 18,000 | 17,540 | 17,940 | 2,465,100 |
| 2025/05/19 | 16,500 | 16,785 | 16,430 | 16,520 | 525,000 |
| 2025/05/16 | 16,525 | 16,555 | 16,295 | 16,340 | 775,200 |
| 2025/05/15 | 16,625 | 16,675 | 16,305 | 16,525 | 790,600 |
| 2025/05/14 | 16,940 | 17,000 | 16,615 | 16,640 | 898,700 |
| 2025/05/13 | 17,375 | 17,410 | 16,830 | 16,940 | 1,145,100 |
| 2025/05/12 | 17,300 | 17,345 | 17,215 | 17,285 | 1,501,600 |
| 2025/05/09 | 17,450 | 17,500 | 17,205 | 17,350 | 1,048,500 |
| 2025/05/08 | 17,080 | 17,600 | 17,040 | 17,340 | 1,420,500 |
| 2025/05/07 | 16,635 | 16,980 | 16,560 | 16,830 | 1,418,400 |
| 2025/05/02 | 16,770 | 16,950 | 16,635 | 16,635 | 1,243,400 |
| 2025/05/01 | 16,600 | 16,835 | 16,450 | 16,755 | 1,845,100 |
| 2025/04/30 | 16,800 | 17,050 | 16,750 | 16,760 | 4,861,000 |
| 2025/04/28 | 16,225 | 16,225 | 16,225 | 16,225 | 178,300 |
| 2025/04/25 | 13,055 | 13,385 | 12,520 | 13,225 | 1,578,800 |
| 2025/04/24 | 13,000 | 13,190 | 12,900 | 12,925 | 686,600 |
| 2025/04/23 | 13,220 | 13,230 | 12,850 | 13,000 | 1,048,600 |
| 2025/04/22 | 12,785 | 12,895 | 12,735 | 12,750 | 596,100 |
| 2025/04/21 | 12,800 | 12,930 | 12,750 | 12,785 | 723,000 |
| 2025/04/18 | 12,650 | 12,855 | 12,610 | 12,800 | 546,200 |
| 2025/04/17 | 12,530 | 12,725 | 12,490 | 12,585 | 611,300 |
| 2025/04/16 | 12,685 | 12,715 | 12,435 | 12,495 | 658,600 |
| 2025/04/15 | 12,480 | 12,670 | 12,360 | 12,605 | 1,079,900 |
| 2025/04/14 | 12,115 | 12,310 | 11,995 | 12,060 | 542,300 |
| 2025/04/11 | 11,415 | 12,070 | 11,370 | 11,985 | 921,200 |
| 2025/04/10 | 12,300 | 12,345 | 11,890 | 12,190 | 956,400 |
| 2025/04/09 | 11,040 | 11,310 | 10,880 | 11,100 | 1,036,800 |
| 2025/04/08 | 11,105 | 11,675 | 11,105 | 11,410 | 874,900 |
| 2025/04/07 | 10,375 | 10,885 | 10,250 | 10,765 | 1,320,600 |
| 2025/04/04 | 11,900 | 11,960 | 11,290 | 11,525 | 869,700 |
| 2025/04/03 | 12,020 | 12,250 | 12,015 | 12,165 | 848,000 |
| 2025/04/02 | 12,835 | 12,885 | 12,580 | 12,800 | 558,800 |
| 2025/04/01 | 13,000 | 13,055 | 12,765 | 12,765 | 629,800 |
| 2025/03/31 | 12,825 | 12,905 | 12,545 | 12,705 | 768,000 |
| 2025/03/28 | 13,230 | 13,330 | 12,880 | 13,005 | 837,000 |
| 2025/03/27 | 13,340 | 13,535 | 13,195 | 13,535 | 770,900 |
| 2025/03/26 | 13,640 | 13,650 | 13,445 | 13,630 | 756,000 |
| 2025/03/25 | 13,725 | 13,885 | 13,520 | 13,585 | 673,900 |
| 2025/03/24 | 13,860 | 13,945 | 13,650 | 13,720 | 655,600 |
| 2025/03/21 | 13,920 | 14,155 | 13,800 | 13,830 | 1,008,100 |
| 2025/03/19 | 13,755 | 14,190 | 13,755 | 14,085 | 1,141,600 |
| 2025/03/18 | 13,125 | 13,675 | 13,085 | 13,550 | 927,600 |
| 2025/03/17 | 12,740 | 13,020 | 12,730 | 12,940 | 494,200 |
| 2025/03/14 | 12,420 | 12,725 | 12,420 | 12,650 | 624,500 |
| 2025/03/13 | 12,760 | 12,855 | 12,575 | 12,585 | 637,200 |
| 2025/03/12 | 12,450 | 12,860 | 12,435 | 12,760 | 544,600 |
| 2025/03/11 | 12,825 | 12,900 | 12,365 | 12,465 | 945,400 |
| 2025/03/10 | 13,155 | 13,210 | 13,055 | 13,065 | 473,300 |
| 2025/03/07 | 12,805 | 13,180 | 12,785 | 13,100 | 864,100 |
| 2025/03/06 | 13,040 | 13,205 | 12,980 | 13,055 | 790,800 |
| 2025/03/05 | 12,830 | 13,070 | 12,780 | 12,870 | 674,000 |
| 2025/03/04 | 12,980 | 13,035 | 12,790 | 12,830 | 769,500 |
| 2025/03/03 | 13,130 | 13,290 | 13,030 | 13,180 | 654,800 |
| 2025/02/28 | 13,040 | 13,130 | 12,825 | 12,935 | 1,115,200 |
| 2025/02/27 | 13,115 | 13,330 | 13,090 | 13,120 | 699,400 |
| 2025/02/26 | 12,700 | 13,130 | 12,700 | 13,065 | 832,900 |
| 2025/02/25 | 12,550 | 12,905 | 12,520 | 12,785 | 954,500 |
| 2025/02/21 | 12,630 | 12,890 | 12,600 | 12,810 | 643,700 |
| 2025/02/20 | 12,715 | 12,770 | 12,555 | 12,660 | 609,900 |
| 2025/02/19 | 12,740 | 12,945 | 12,715 | 12,805 | 568,800 |
| 2025/02/18 | 12,540 | 12,760 | 12,540 | 12,670 | 437,900 |
| 2025/02/17 | 12,465 | 12,545 | 12,370 | 12,525 | 371,100 |
| 2025/02/14 | 12,815 | 12,815 | 12,610 | 12,610 | 445,900 |
| 2025/02/13 | 12,755 | 12,880 | 12,665 | 12,665 | 483,900 |
| 2025/02/12 | 12,615 | 12,645 | 12,385 | 12,575 | 544,300 |
| 2025/02/10 | 12,710 | 12,720 | 12,495 | 12,570 | 459,300 |
| 2025/02/07 | 12,650 | 12,750 | 12,550 | 12,670 | 476,900 |
| 2025/02/06 | 13,035 | 13,300 | 12,680 | 12,745 | 1,117,300 |
| 2025/02/05 | 12,790 | 13,085 | 12,695 | 12,935 | 1,104,900 |
| 2025/02/04 | 12,600 | 12,930 | 12,570 | 12,700 | 814,500 |
| 2025/02/03 | 12,970 | 13,140 | 12,260 | 12,350 | 1,086,900 |
| 2025/01/31 | 13,020 | 13,150 | 12,815 | 13,025 | 966,200 |
| 2025/01/30 | 13,115 | 13,265 | 13,100 | 13,160 | 616,900 |
| 2025/01/29 | 13,110 | 13,195 | 13,045 | 13,120 | 489,300 |
| 2025/01/28 | 13,125 | 13,245 | 13,060 | 13,110 | 439,600 |
| 2025/01/27 | 13,160 | 13,345 | 13,100 | 13,265 | 606,900 |
| 2025/01/24 | 13,275 | 13,310 | 13,005 | 13,050 | 762,000 |
| 2025/01/23 | 13,070 | 13,255 | 12,965 | 13,195 | 972,600 |
| 2025/01/22 | 12,730 | 13,055 | 12,720 | 12,925 | 1,015,700 |
| 2025/01/21 | 12,635 | 12,850 | 12,540 | 12,605 | 818,200 |
| 2025/01/20 | 12,070 | 12,525 | 12,040 | 12,475 | 828,400 |
| 2025/01/17 | 12,005 | 12,055 | 11,860 | 11,935 | 608,000 |
| 2025/01/16 | 12,250 | 12,280 | 12,030 | 12,100 | 419,300 |
| 2025/01/15 | 12,375 | 12,415 | 12,265 | 12,340 | 394,100 |
| 2025/01/14 | 12,405 | 12,460 | 12,255 | 12,255 | 738,200 |
| 2025/01/10 | 12,565 | 12,710 | 12,400 | 12,410 | 559,000 |
| 2025/01/09 | 12,860 | 12,940 | 12,615 | 12,645 | 493,300 |
| 2025/01/08 | 12,850 | 12,980 | 12,785 | 12,935 | 700,300 |
| 2025/01/07 | 12,670 | 12,870 | 12,580 | 12,760 | 692,100 |
| 2025/01/06 | 13,000 | 13,020 | 12,570 | 12,695 | 897,900 |
| 2024/12/30 | 12,940 | 12,995 | 12,820 | 12,865 | 637,200 |
| 2024/12/27 | 12,755 | 13,020 | 12,730 | 12,940 | 745,200 |
| 2024/12/26 | 12,375 | 12,795 | 12,295 | 12,710 | 974,600 |
| 2024/12/25 | 11,710 | 12,380 | 11,585 | 12,295 | 1,009,200 |
| 2024/12/24 | 11,775 | 11,810 | 11,725 | 11,810 | 382,200 |
| 2024/12/23 | 11,580 | 11,795 | 11,510 | 11,770 | 648,200 |
| 2024/12/20 | 11,380 | 11,635 | 11,380 | 11,515 | 1,004,700 |
| 2024/12/19 | 11,000 | 11,415 | 11,000 | 11,290 | 581,700 |
| 2024/12/18 | 11,060 | 11,255 | 11,060 | 11,200 | 622,100 |
| 2024/12/17 | 11,150 | 11,170 | 11,000 | 11,005 | 488,600 |
| 2024/12/16 | 11,205 | 11,270 | 11,115 | 11,135 | 447,000 |
| 2024/12/13 | 11,065 | 11,200 | 11,060 | 11,145 | 507,200 |
| 2024/12/12 | 11,225 | 11,280 | 11,140 | 11,175 | 722,900 |
| 2024/12/11 | 11,080 | 11,180 | 11,010 | 11,150 | 452,200 |
| 2024/12/10 | 11,215 | 11,380 | 11,170 | 11,170 | 499,400 |
| 2024/12/09 | 11,200 | 11,220 | 11,040 | 11,085 | 531,600 |
| 2024/12/06 | 11,120 | 11,225 | 11,050 | 11,115 | 649,700 |
| 2024/12/05 | 11,155 | 11,210 | 11,080 | 11,120 | 481,300 |
| 2024/12/04 | 11,270 | 11,295 | 11,060 | 11,155 | 577,800 |
| 2024/12/03 | 11,260 | 11,415 | 11,255 | 11,300 | 652,700 |
| 2024/12/02 | 11,260 | 11,385 | 11,165 | 11,255 | 565,500 |
| 2024/11/29 | 11,320 | 11,385 | 11,100 | 11,150 | 487,100 |
| 2024/11/28 | 11,190 | 11,340 | 11,140 | 11,320 | 332,000 |
| 2024/11/27 | 11,435 | 11,435 | 11,140 | 11,205 | 544,800 |
| 2024/11/26 | 11,560 | 11,575 | 11,225 | 11,440 | 505,100 |
| 2024/11/25 | 11,640 | 11,710 | 11,595 | 11,595 | 1,778,000 |
| 2024/11/22 | 11,515 | 11,680 | 11,495 | 11,515 | 515,400 |
| 2024/11/21 | 11,465 | 11,575 | 11,465 | 11,495 | 485,500 |
| 2024/11/20 | 11,480 | 11,655 | 11,480 | 11,555 | 690,800 |
| 2024/11/19 | 11,315 | 11,610 | 11,305 | 11,565 | 586,400 |
| 2024/11/18 | 11,170 | 11,380 | 11,160 | 11,315 | 444,000 |
| 2024/11/15 | 11,450 | 11,605 | 11,285 | 11,355 | 563,300 |
| 2024/11/14 | 11,285 | 11,555 | 11,250 | 11,395 | 916,200 |
| 2024/11/13 | 11,400 | 11,445 | 11,040 | 11,115 | 836,800 |
| 2024/11/12 | 10,980 | 11,365 | 10,970 | 11,140 | 662,800 |
| 2024/11/11 | 11,025 | 11,120 | 10,925 | 10,980 | 628,000 |
| 2024/11/08 | 11,225 | 11,285 | 10,920 | 10,920 | 646,700 |
| 2024/11/07 | 10,890 | 11,230 | 10,860 | 11,060 | 957,900 |
| 2024/11/06 | 10,555 | 10,875 | 10,520 | 10,785 | 1,042,700 |
| 2024/11/05 | 10,305 | 10,650 | 10,305 | 10,615 | 841,900 |
| 2024/11/01 | 10,300 | 10,535 | 10,205 | 10,205 | 1,420,600 |
| 2024/10/31 | 11,580 | 11,660 | 10,760 | 10,785 | 1,882,100 |
| 2024/10/30 | 11,450 | 11,750 | 11,450 | 11,610 | 813,100 |
| 2024/10/29 | 11,470 | 11,570 | 11,415 | 11,530 | 484,100 |
| 2024/10/28 | 11,090 | 11,480 | 11,025 | 11,470 | 539,300 |
| 2024/10/25 | 11,015 | 11,165 | 11,015 | 11,120 | 336,600 |
| 2024/10/24 | 11,030 | 11,240 | 11,000 | 11,195 | 485,600 |
| 2024/10/23 | 10,900 | 11,330 | 10,900 | 11,250 | 658,600 |
| 2024/10/22 | 10,990 | 11,030 | 10,795 | 10,855 | 547,900 |
| 2024/10/21 | 11,155 | 11,155 | 10,965 | 11,050 | 424,500 |
| 2024/10/18 | 11,120 | 11,210 | 11,060 | 11,080 | 555,200 |
| 2024/10/17 | 11,150 | 11,245 | 11,085 | 11,095 | 428,800 |
| 2024/10/16 | 10,960 | 11,270 | 10,900 | 11,130 | 386,700 |
| 2024/10/15 | 11,395 | 11,420 | 11,185 | 11,195 | 432,400 |
| 2024/10/11 | 11,300 | 11,460 | 11,260 | 11,295 | 491,500 |
| 2024/10/10 | 11,385 | 11,450 | 11,320 | 11,345 | 426,100 |
| 2024/10/09 | 11,430 | 11,435 | 11,195 | 11,230 | 407,900 |
| 2024/10/08 | 11,445 | 11,510 | 11,275 | 11,320 | 480,200 |
| 2024/10/07 | 11,750 | 11,835 | 11,660 | 11,680 | 656,800 |
| 2024/10/04 | 11,460 | 11,475 | 11,270 | 11,320 | 592,500 |
| 2024/10/03 | 11,725 | 11,725 | 11,385 | 11,435 | 458,600 |
| 2024/10/02 | 11,110 | 11,380 | 11,110 | 11,275 | 505,000 |
| 2024/10/01 | 11,150 | 11,375 | 11,135 | 11,365 | 706,900 |
| 2024/09/30 | 11,180 | 11,350 | 10,920 | 11,025 | 850,300 |
| 2024/09/27 | 11,595 | 11,860 | 11,490 | 11,780 | 1,025,000 |
| 2024/09/26 | 11,225 | 11,440 | 11,170 | 11,435 | 706,400 |
| 2024/09/25 | 11,100 | 11,185 | 11,025 | 11,120 | 434,800 |
| 2024/09/24 | 11,235 | 11,380 | 11,110 | 11,115 | 434,900 |
| 2024/09/20 | 11,250 | 11,335 | 11,080 | 11,110 | 703,900 |
| 2024/09/19 | 10,995 | 11,135 | 10,855 | 10,990 | 638,200 |
| 2024/09/18 | 10,615 | 10,665 | 10,465 | 10,635 | 468,100 |
| 2024/09/17 | 10,745 | 10,835 | 10,310 | 10,525 | 476,200 |
| 2024/09/13 | 10,710 | 10,720 | 10,580 | 10,645 | 512,400 |
| 2024/09/12 | 10,725 | 10,825 | 10,605 | 10,710 | 568,200 |
| 2024/09/11 | 10,565 | 10,640 | 10,335 | 10,420 | 595,500 |
| 2024/09/10 | 10,690 | 10,770 | 10,570 | 10,660 | 511,400 |
| 2024/09/09 | 10,495 | 10,725 | 10,400 | 10,685 | 451,700 |
| 2024/09/06 | 11,000 | 11,135 | 10,840 | 10,965 | 500,400 |
| 2024/09/05 | 10,950 | 11,220 | 10,860 | 11,040 | 540,800 |
| 2024/09/04 | 10,930 | 11,145 | 10,930 | 11,015 | 598,500 |
| 2024/09/03 | 11,490 | 11,610 | 11,450 | 11,450 | 253,200 |
| 2024/09/02 | 11,590 | 11,665 | 11,470 | 11,475 | 350,100 |
| 2024/08/30 | 11,420 | 11,505 | 11,270 | 11,440 | 588,700 |
| 2024/08/29 | 11,535 | 11,620 | 11,420 | 11,420 | 393,700 |
| 2024/08/28 | 11,365 | 11,570 | 11,350 | 11,545 | 385,600 |
| 2024/08/27 | 11,200 | 11,425 | 11,110 | 11,365 | 393,500 |
| 2024/08/26 | 11,430 | 11,500 | 11,230 | 11,235 | 481,300 |
| 2024/08/23 | 11,505 | 11,520 | 11,305 | 11,480 | 340,700 |
| 2024/08/22 | 11,355 | 11,440 | 11,300 | 11,435 | 411,000 |
| 2024/08/21 | 11,410 | 11,510 | 11,350 | 11,470 | 353,900 |
| 2024/08/20 | 11,720 | 11,735 | 11,525 | 11,605 | 323,000 |
| 2024/08/19 | 11,740 | 11,825 | 11,450 | 11,525 | 359,800 |