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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,788 | 1,790 | 1,760 | 1,785 | 142,500 |
| 2002/12/27 | 1,780 | 1,780 | 1,764 | 1,778 | 185,500 |
| 2002/12/26 | 1,764 | 1,785 | 1,755 | 1,765 | 158,600 |
| 2002/12/25 | 1,749 | 1,762 | 1,747 | 1,760 | 213,500 |
| 2002/12/24 | 1,740 | 1,767 | 1,740 | 1,762 | 302,100 |
| 2002/12/20 | 1,743 | 1,771 | 1,743 | 1,767 | 241,900 |
| 2002/12/19 | 1,758 | 1,772 | 1,735 | 1,772 | 373,800 |
| 2002/12/18 | 1,755 | 1,768 | 1,732 | 1,752 | 374,200 |
| 2002/12/17 | 1,771 | 1,782 | 1,754 | 1,782 | 380,300 |
| 2002/12/16 | 1,771 | 1,783 | 1,762 | 1,777 | 331,000 |
| 2002/12/13 | 1,789 | 1,809 | 1,777 | 1,786 | 705,200 |
| 2002/12/12 | 1,820 | 1,820 | 1,810 | 1,819 | 299,200 |
| 2002/12/11 | 1,810 | 1,810 | 1,793 | 1,806 | 196,700 |
| 2002/12/10 | 1,795 | 1,819 | 1,795 | 1,810 | 306,800 |
| 2002/12/09 | 1,835 | 1,835 | 1,810 | 1,823 | 198,700 |
| 2002/12/06 | 1,825 | 1,840 | 1,806 | 1,840 | 374,500 |
| 2002/12/05 | 1,827 | 1,827 | 1,808 | 1,812 | 241,500 |
| 2002/12/04 | 1,805 | 1,829 | 1,805 | 1,818 | 287,200 |
| 2002/12/03 | 1,816 | 1,838 | 1,814 | 1,830 | 185,200 |
| 2002/12/02 | 1,821 | 1,829 | 1,802 | 1,829 | 275,300 |
| 2002/11/29 | 1,806 | 1,845 | 1,806 | 1,829 | 522,000 |
| 2002/11/28 | 1,788 | 1,826 | 1,788 | 1,806 | 431,800 |
| 2002/11/27 | 1,760 | 1,805 | 1,760 | 1,781 | 364,800 |
| 2002/11/26 | 1,798 | 1,798 | 1,770 | 1,780 | 319,600 |
| 2002/11/25 | 1,780 | 1,799 | 1,770 | 1,797 | 326,600 |
| 2002/11/22 | 1,775 | 1,778 | 1,758 | 1,770 | 361,100 |
| 2002/11/21 | 1,799 | 1,799 | 1,762 | 1,768 | 330,900 |
| 2002/11/20 | 1,757 | 1,800 | 1,757 | 1,766 | 249,100 |
| 2002/11/19 | 1,756 | 1,778 | 1,756 | 1,774 | 353,400 |
| 2002/11/18 | 1,787 | 1,790 | 1,754 | 1,769 | 300,400 |
| 2002/11/15 | 1,780 | 1,790 | 1,775 | 1,786 | 392,500 |
| 2002/11/14 | 1,760 | 1,775 | 1,755 | 1,765 | 266,000 |
| 2002/11/13 | 1,782 | 1,786 | 1,761 | 1,769 | 295,800 |
| 2002/11/12 | 1,785 | 1,804 | 1,780 | 1,796 | 155,100 |
| 2002/11/11 | 1,786 | 1,798 | 1,786 | 1,789 | 420,400 |
| 2002/11/08 | 1,800 | 1,829 | 1,800 | 1,816 | 286,300 |
| 2002/11/07 | 1,824 | 1,833 | 1,806 | 1,817 | 582,400 |
| 2002/11/06 | 1,850 | 1,864 | 1,823 | 1,823 | 434,300 |
| 2002/11/05 | 1,855 | 1,890 | 1,851 | 1,851 | 447,100 |
| 2002/11/01 | 1,840 | 1,846 | 1,829 | 1,846 | 206,700 |
| 2002/10/31 | 1,850 | 1,850 | 1,825 | 1,831 | 167,300 |
| 2002/10/30 | 1,839 | 1,855 | 1,820 | 1,825 | 259,600 |
| 2002/10/29 | 1,831 | 1,849 | 1,821 | 1,831 | 254,100 |
| 2002/10/28 | 1,850 | 1,864 | 1,842 | 1,860 | 137,500 |
| 2002/10/25 | 1,820 | 1,865 | 1,820 | 1,865 | 136,900 |
| 2002/10/24 | 1,861 | 1,862 | 1,831 | 1,846 | 155,200 |
| 2002/10/23 | 1,830 | 1,868 | 1,826 | 1,857 | 526,400 |
| 2002/10/22 | 1,830 | 1,840 | 1,823 | 1,828 | 428,400 |
| 2002/10/21 | 1,850 | 1,877 | 1,843 | 1,856 | 328,100 |
| 2002/10/18 | 1,845 | 1,870 | 1,845 | 1,863 | 195,900 |
| 2002/10/17 | 1,860 | 1,882 | 1,858 | 1,859 | 151,300 |
| 2002/10/16 | 1,880 | 1,880 | 1,859 | 1,860 | 525,100 |
| 2002/10/15 | 1,865 | 1,865 | 1,840 | 1,854 | 443,100 |
| 2002/10/11 | 1,830 | 1,830 | 1,805 | 1,830 | 380,000 |
| 2002/10/10 | 1,806 | 1,820 | 1,790 | 1,820 | 617,100 |
| 2002/10/09 | 1,830 | 1,837 | 1,820 | 1,825 | 523,900 |
| 2002/10/08 | 1,830 | 1,850 | 1,830 | 1,845 | 431,100 |
| 2002/10/07 | 1,850 | 1,850 | 1,836 | 1,840 | 201,600 |
| 2002/10/04 | 1,830 | 1,860 | 1,830 | 1,852 | 417,700 |
| 2002/10/03 | 1,870 | 1,875 | 1,845 | 1,851 | 516,300 |
| 2002/10/02 | 1,898 | 1,899 | 1,870 | 1,885 | 342,500 |
| 2002/10/01 | 1,896 | 1,909 | 1,880 | 1,890 | 544,200 |
| 2002/09/30 | 1,942 | 1,949 | 1,916 | 1,924 | 207,100 |
| 2002/09/27 | 1,955 | 1,991 | 1,934 | 1,941 | 506,900 |
| 2002/09/26 | 1,945 | 1,955 | 1,906 | 1,913 | 293,900 |
| 2002/09/25 | 1,924 | 1,925 | 1,889 | 1,892 | 294,100 |
| 2002/09/24 | 1,922 | 1,933 | 1,904 | 1,904 | 339,400 |
| 2002/09/20 | 1,940 | 1,955 | 1,908 | 1,908 | 411,800 |
| 2002/09/19 | 1,931 | 2,005 | 1,930 | 1,950 | 1,129,000 |
| 2002/09/18 | 1,920 | 1,925 | 1,891 | 1,925 | 547,700 |
| 2002/09/17 | 1,895 | 1,897 | 1,879 | 1,890 | 849,000 |
| 2002/09/13 | 1,872 | 1,872 | 1,845 | 1,850 | 1,025,100 |
| 2002/09/12 | 1,832 | 1,843 | 1,821 | 1,842 | 283,800 |
| 2002/09/11 | 1,825 | 1,834 | 1,810 | 1,829 | 433,500 |
| 2002/09/10 | 1,830 | 1,833 | 1,800 | 1,804 | 386,300 |
| 2002/09/09 | 1,787 | 1,818 | 1,787 | 1,808 | 287,000 |
| 2002/09/06 | 1,800 | 1,812 | 1,779 | 1,803 | 139,700 |
| 2002/09/05 | 1,820 | 1,820 | 1,792 | 1,803 | 312,900 |
| 2002/09/04 | 1,783 | 1,795 | 1,775 | 1,790 | 585,100 |
| 2002/09/03 | 1,808 | 1,808 | 1,770 | 1,782 | 511,500 |
| 2002/09/02 | 1,824 | 1,839 | 1,805 | 1,808 | 408,800 |
| 2002/08/30 | 1,844 | 1,858 | 1,835 | 1,854 | 272,800 |
| 2002/08/29 | 1,865 | 1,865 | 1,830 | 1,844 | 326,600 |
| 2002/08/28 | 1,850 | 1,869 | 1,833 | 1,869 | 232,200 |
| 2002/08/27 | 1,875 | 1,875 | 1,844 | 1,850 | 350,600 |
| 2002/08/26 | 1,833 | 1,880 | 1,833 | 1,875 | 297,900 |
| 2002/08/23 | 1,870 | 1,876 | 1,833 | 1,833 | 568,400 |
| 2002/08/22 | 1,850 | 1,865 | 1,818 | 1,860 | 466,700 |
| 2002/08/21 | 1,820 | 1,857 | 1,801 | 1,820 | 354,700 |
| 2002/08/20 | 1,851 | 1,851 | 1,815 | 1,834 | 275,700 |
| 2002/08/19 | 1,869 | 1,871 | 1,821 | 1,821 | 353,500 |
| 2002/08/16 | 1,865 | 1,875 | 1,843 | 1,865 | 335,700 |
| 2002/08/15 | 1,856 | 1,865 | 1,841 | 1,865 | 347,100 |
| 2002/08/14 | 1,825 | 1,837 | 1,810 | 1,826 | 268,800 |
| 2002/08/13 | 1,810 | 1,839 | 1,810 | 1,825 | 300,400 |
| 2002/08/12 | 1,861 | 1,861 | 1,830 | 1,840 | 248,700 |
| 2002/08/09 | 1,848 | 1,862 | 1,832 | 1,861 | 504,200 |
| 2002/08/08 | 1,798 | 1,834 | 1,798 | 1,818 | 412,600 |
| 2002/08/07 | 1,806 | 1,810 | 1,792 | 1,797 | 223,700 |
| 2002/08/06 | 1,796 | 1,798 | 1,777 | 1,777 | 368,500 |
| 2002/08/05 | 1,798 | 1,825 | 1,791 | 1,798 | 159,200 |
| 2002/08/02 | 1,800 | 1,820 | 1,792 | 1,794 | 516,600 |
| 2002/08/01 | 1,810 | 1,810 | 1,802 | 1,810 | 315,500 |
| 2002/07/31 | 1,839 | 1,839 | 1,810 | 1,810 | 232,600 |
| 2002/07/30 | 1,859 | 1,859 | 1,835 | 1,840 | 317,700 |
| 2002/07/29 | 1,822 | 1,822 | 1,800 | 1,800 | 435,500 |
| 2002/07/26 | 1,830 | 1,833 | 1,820 | 1,822 | 534,600 |
| 2002/07/25 | 1,881 | 1,883 | 1,835 | 1,839 | 191,300 |
| 2002/07/24 | 1,863 | 1,863 | 1,850 | 1,851 | 244,600 |
| 2002/07/23 | 1,846 | 1,871 | 1,846 | 1,865 | 240,500 |
| 2002/07/22 | 1,850 | 1,884 | 1,850 | 1,865 | 202,800 |
| 2002/07/19 | 1,872 | 1,872 | 1,853 | 1,856 | 238,100 |
| 2002/07/18 | 1,879 | 1,891 | 1,871 | 1,872 | 199,000 |
| 2002/07/17 | 1,863 | 1,881 | 1,862 | 1,873 | 218,900 |
| 2002/07/16 | 1,890 | 1,890 | 1,860 | 1,860 | 316,700 |
| 2002/07/15 | 1,907 | 1,915 | 1,886 | 1,886 | 149,900 |
| 2002/07/12 | 1,943 | 1,943 | 1,905 | 1,909 | 268,900 |
| 2002/07/11 | 1,930 | 1,930 | 1,880 | 1,900 | 364,700 |
| 2002/07/10 | 1,925 | 1,970 | 1,925 | 1,931 | 230,200 |
| 2002/07/09 | 1,913 | 1,955 | 1,913 | 1,955 | 207,600 |
| 2002/07/08 | 1,943 | 1,945 | 1,905 | 1,926 | 248,200 |
| 2002/07/05 | 1,950 | 1,973 | 1,906 | 1,913 | 238,600 |
| 2002/07/04 | 1,940 | 1,963 | 1,937 | 1,950 | 135,200 |
| 2002/07/03 | 1,940 | 1,975 | 1,940 | 1,970 | 309,400 |
| 2002/07/02 | 1,940 | 1,957 | 1,917 | 1,956 | 209,600 |
| 2002/07/01 | 1,950 | 1,959 | 1,940 | 1,945 | 124,500 |
| 2002/06/28 | 1,925 | 1,947 | 1,913 | 1,947 | 195,800 |
| 2002/06/27 | 1,870 | 1,910 | 1,862 | 1,895 | 235,600 |
| 2002/06/26 | 1,900 | 1,915 | 1,875 | 1,876 | 330,700 |
| 2002/06/25 | 1,890 | 1,938 | 1,890 | 1,913 | 720,300 |
| 2002/06/24 | 1,900 | 1,905 | 1,896 | 1,901 | 431,500 |
| 2002/06/21 | 1,921 | 1,933 | 1,914 | 1,915 | 365,000 |
| 2002/06/20 | 1,951 | 1,954 | 1,925 | 1,945 | 194,700 |
| 2002/06/19 | 1,980 | 1,982 | 1,950 | 1,951 | 244,600 |
| 2002/06/18 | 1,990 | 1,991 | 1,963 | 1,984 | 302,500 |
| 2002/06/17 | 2,000 | 2,015 | 1,950 | 1,962 | 309,900 |
| 2002/06/14 | 2,055 | 2,055 | 2,005 | 2,005 | 837,800 |
| 2002/06/13 | 2,030 | 2,045 | 2,015 | 2,015 | 138,200 |
| 2002/06/12 | 2,035 | 2,050 | 2,030 | 2,035 | 151,100 |
| 2002/06/11 | 2,040 | 2,060 | 2,030 | 2,045 | 246,900 |
| 2002/06/10 | 2,050 | 2,060 | 2,025 | 2,030 | 252,800 |
| 2002/06/07 | 2,035 | 2,045 | 2,015 | 2,030 | 395,600 |
| 2002/06/06 | 2,075 | 2,080 | 2,025 | 2,040 | 248,800 |
| 2002/06/05 | 2,055 | 2,060 | 2,045 | 2,045 | 245,100 |
| 2002/06/04 | 2,060 | 2,100 | 2,055 | 2,060 | 335,000 |
| 2002/06/03 | 2,100 | 2,100 | 2,070 | 2,075 | 262,900 |
| 2002/05/31 | 2,095 | 2,115 | 2,060 | 2,100 | 735,100 |
| 2002/05/30 | 2,130 | 2,130 | 2,085 | 2,105 | 243,100 |
| 2002/05/29 | 2,110 | 2,130 | 2,100 | 2,115 | 769,000 |
| 2002/05/28 | 2,100 | 2,105 | 2,090 | 2,105 | 178,100 |
| 2002/05/27 | 2,100 | 2,120 | 2,095 | 2,100 | 377,100 |
| 2002/05/24 | 2,100 | 2,100 | 2,080 | 2,100 | 302,400 |
| 2002/05/23 | 2,075 | 2,100 | 2,070 | 2,080 | 321,800 |
| 2002/05/22 | 2,060 | 2,095 | 2,060 | 2,070 | 368,200 |
| 2002/05/21 | 2,090 | 2,100 | 2,085 | 2,100 | 367,200 |
| 2002/05/20 | 2,145 | 2,145 | 2,105 | 2,115 | 316,300 |
| 2002/05/17 | 2,115 | 2,150 | 2,115 | 2,125 | 782,300 |
| 2002/05/16 | 2,085 | 2,100 | 2,070 | 2,085 | 345,300 |
| 2002/05/15 | 2,105 | 2,105 | 2,055 | 2,055 | 287,600 |
| 2002/05/14 | 2,095 | 2,095 | 2,065 | 2,065 | 248,800 |
| 2002/05/13 | 2,070 | 2,085 | 2,055 | 2,070 | 203,300 |
| 2002/05/10 | 2,125 | 2,125 | 2,060 | 2,110 | 338,300 |
| 2002/05/09 | 2,085 | 2,110 | 2,070 | 2,110 | 343,600 |
| 2002/05/08 | 2,045 | 2,060 | 2,030 | 2,045 | 165,300 |
| 2002/05/07 | 2,030 | 2,050 | 2,000 | 2,030 | 347,800 |
| 2002/05/02 | 2,055 | 2,070 | 2,040 | 2,040 | 212,000 |
| 2002/05/01 | 2,050 | 2,065 | 2,045 | 2,050 | 114,000 |
| 2002/04/30 | 2,060 | 2,065 | 2,050 | 2,065 | 250,600 |
| 2002/04/26 | 2,040 | 2,055 | 2,030 | 2,035 | 256,900 |
| 2002/04/25 | 2,085 | 2,100 | 2,020 | 2,045 | 604,100 |
| 2002/04/24 | 2,150 | 2,155 | 2,100 | 2,100 | 308,200 |
| 2002/04/23 | 2,110 | 2,165 | 2,110 | 2,165 | 222,600 |
| 2002/04/22 | 2,135 | 2,145 | 2,110 | 2,145 | 178,500 |
| 2002/04/19 | 2,100 | 2,130 | 2,100 | 2,130 | 206,000 |
| 2002/04/18 | 2,105 | 2,140 | 2,075 | 2,130 | 455,900 |
| 2002/04/17 | 2,085 | 2,105 | 2,070 | 2,090 | 522,400 |
| 2002/04/16 | 2,100 | 2,115 | 2,090 | 2,100 | 303,200 |
| 2002/04/15 | 2,100 | 2,100 | 2,070 | 2,100 | 332,900 |
| 2002/04/12 | 2,110 | 2,130 | 2,055 | 2,090 | 437,200 |
| 2002/04/11 | 2,135 | 2,135 | 2,080 | 2,085 | 229,700 |
| 2002/04/10 | 2,075 | 2,115 | 2,070 | 2,115 | 488,800 |
| 2002/04/09 | 2,115 | 2,115 | 2,060 | 2,070 | 344,400 |
| 2002/04/08 | 2,150 | 2,155 | 2,085 | 2,100 | 472,900 |
| 2002/04/05 | 2,140 | 2,160 | 2,085 | 2,160 | 366,500 |
| 2002/04/04 | 2,110 | 2,130 | 2,085 | 2,115 | 292,700 |
| 2002/04/03 | 2,065 | 2,120 | 2,040 | 2,110 | 209,300 |
| 2002/04/02 | 2,040 | 2,095 | 2,035 | 2,075 | 295,900 |
| 2002/04/01 | 2,095 | 2,095 | 2,040 | 2,065 | 146,600 |
| 2002/03/29 | 2,155 | 2,155 | 2,050 | 2,075 | 180,900 |
| 2002/03/28 | 2,150 | 2,160 | 2,120 | 2,120 | 153,500 |
| 2002/03/27 | 2,090 | 2,145 | 2,085 | 2,130 | 176,600 |
| 2002/03/26 | 2,100 | 2,145 | 2,085 | 2,100 | 259,900 |
| 2002/03/25 | 2,120 | 2,150 | 2,085 | 2,100 | 346,100 |
| 2002/03/22 | 2,180 | 2,180 | 2,120 | 2,120 | 177,500 |
| 2002/03/20 | 2,200 | 2,200 | 2,155 | 2,175 | 223,200 |
| 2002/03/19 | 2,200 | 2,210 | 2,190 | 2,210 | 348,900 |
| 2002/03/18 | 2,190 | 2,200 | 2,175 | 2,190 | 530,800 |
| 2002/03/15 | 2,165 | 2,180 | 2,155 | 2,170 | 1,590,600 |
| 2002/03/14 | 2,075 | 2,095 | 2,055 | 2,085 | 289,500 |
| 2002/03/13 | 2,090 | 2,125 | 2,075 | 2,075 | 917,500 |
| 2002/03/12 | 2,085 | 2,100 | 2,075 | 2,075 | 745,700 |
| 2002/03/11 | 2,090 | 2,115 | 2,060 | 2,105 | 283,000 |
| 2002/03/08 | 2,135 | 2,135 | 2,080 | 2,080 | 1,337,700 |
| 2002/03/07 | 2,055 | 2,110 | 2,055 | 2,090 | 847,700 |
| 2002/03/06 | 2,020 | 2,090 | 2,015 | 2,050 | 1,012,600 |
| 2002/03/05 | 2,050 | 2,075 | 2,010 | 2,025 | 1,017,200 |
| 2002/03/04 | 1,984 | 2,045 | 1,980 | 2,010 | 1,131,400 |
| 2002/03/01 | 1,960 | 1,975 | 1,960 | 1,975 | 935,700 |
| 2002/02/28 | 1,960 | 1,984 | 1,949 | 1,955 | 954,500 |
| 2002/02/27 | 1,908 | 1,958 | 1,895 | 1,958 | 523,000 |
| 2002/02/26 | 1,915 | 1,931 | 1,893 | 1,898 | 153,300 |
| 2002/02/25 | 1,960 | 1,974 | 1,905 | 1,923 | 247,400 |
| 2002/02/22 | 1,950 | 1,950 | 1,913 | 1,945 | 221,400 |
| 2002/02/21 | 1,880 | 1,940 | 1,880 | 1,935 | 323,000 |
| 2002/02/20 | 1,875 | 1,884 | 1,869 | 1,878 | 207,900 |
| 2002/02/19 | 1,931 | 1,939 | 1,869 | 1,875 | 311,300 |
| 2002/02/18 | 1,900 | 1,940 | 1,900 | 1,938 | 198,300 |
| 2002/02/15 | 1,920 | 1,939 | 1,897 | 1,927 | 337,900 |
| 2002/02/14 | 1,960 | 1,980 | 1,935 | 1,940 | 343,600 |
| 2002/02/13 | 1,944 | 1,974 | 1,925 | 1,931 | 555,800 |
| 2002/02/12 | 1,948 | 1,948 | 1,913 | 1,925 | 495,600 |
| 2002/02/08 | 1,877 | 1,896 | 1,864 | 1,896 | 534,700 |
| 2002/02/07 | 1,841 | 1,853 | 1,831 | 1,840 | 301,200 |
| 2002/02/06 | 1,851 | 1,880 | 1,823 | 1,849 | 283,700 |
| 2002/02/05 | 1,868 | 1,880 | 1,831 | 1,853 | 597,200 |
| 2002/02/04 | 1,970 | 1,970 | 1,921 | 1,941 | 181,500 |
| 2002/02/01 | 1,970 | 1,995 | 1,911 | 1,949 | 292,500 |
| 2002/01/31 | 1,940 | 1,952 | 1,925 | 1,940 | 331,300 |
| 2002/01/30 | 1,950 | 1,950 | 1,880 | 1,910 | 329,600 |
| 2002/01/29 | 1,950 | 1,960 | 1,921 | 1,950 | 456,900 |
| 2002/01/28 | 1,973 | 2,020 | 1,957 | 2,005 | 1,039,400 |
| 2002/01/25 | 1,945 | 1,970 | 1,945 | 1,965 | 707,400 |
| 2002/01/24 | 1,861 | 1,945 | 1,861 | 1,930 | 674,400 |
| 2002/01/23 | 1,851 | 1,930 | 1,850 | 1,850 | 469,800 |
| 2002/01/22 | 1,860 | 1,885 | 1,851 | 1,874 | 508,600 |
| 2002/01/21 | 1,869 | 1,908 | 1,869 | 1,881 | 351,200 |
| 2002/01/18 | 1,851 | 1,900 | 1,850 | 1,891 | 344,600 |
| 2002/01/17 | 1,852 | 1,880 | 1,840 | 1,851 | 325,700 |
| 2002/01/16 | 1,885 | 1,915 | 1,870 | 1,882 | 454,300 |
| 2002/01/15 | 1,928 | 1,928 | 1,890 | 1,905 | 471,500 |
| 2002/01/11 | 1,897 | 1,941 | 1,895 | 1,910 | 682,800 |
| 2002/01/10 | 1,892 | 1,910 | 1,891 | 1,897 | 294,500 |
| 2002/01/09 | 1,900 | 1,914 | 1,884 | 1,896 | 268,000 |
| 2002/01/08 | 1,925 | 1,940 | 1,870 | 1,940 | 562,400 |
| 2002/01/07 | 1,950 | 1,995 | 1,935 | 1,995 | 497,600 |
| 2002/01/04 | 1,937 | 1,958 | 1,937 | 1,958 | 278,100 |