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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,260 | 4,280 | 4,210 | 4,240 | 296,400 |
| 2005/12/29 | 4,260 | 4,320 | 4,220 | 4,220 | 299,600 |
| 2005/12/28 | 4,140 | 4,240 | 4,130 | 4,240 | 187,400 |
| 2005/12/27 | 4,180 | 4,190 | 4,130 | 4,140 | 235,200 |
| 2005/12/26 | 4,200 | 4,220 | 4,160 | 4,180 | 271,500 |
| 2005/12/22 | 4,200 | 4,200 | 4,130 | 4,200 | 389,900 |
| 2005/12/21 | 4,160 | 4,220 | 4,150 | 4,200 | 307,600 |
| 2005/12/20 | 4,090 | 4,150 | 4,070 | 4,150 | 204,500 |
| 2005/12/19 | 4,160 | 4,160 | 4,070 | 4,100 | 372,200 |
| 2005/12/16 | 4,070 | 4,190 | 4,050 | 4,150 | 465,700 |
| 2005/12/15 | 4,120 | 4,180 | 4,060 | 4,070 | 498,300 |
| 2005/12/14 | 4,190 | 4,190 | 4,090 | 4,120 | 498,600 |
| 2005/12/13 | 4,200 | 4,200 | 4,130 | 4,150 | 843,800 |
| 2005/12/12 | 4,170 | 4,250 | 4,170 | 4,190 | 359,800 |
| 2005/12/09 | 4,090 | 4,200 | 4,090 | 4,170 | 724,000 |
| 2005/12/08 | 4,240 | 4,240 | 4,080 | 4,110 | 623,400 |
| 2005/12/07 | 4,200 | 4,260 | 4,200 | 4,240 | 214,100 |
| 2005/12/06 | 4,340 | 4,340 | 4,190 | 4,190 | 705,500 |
| 2005/12/05 | 4,320 | 4,360 | 4,300 | 4,340 | 752,500 |
| 2005/12/02 | 4,380 | 4,380 | 4,300 | 4,370 | 344,300 |
| 2005/12/01 | 4,260 | 4,330 | 4,240 | 4,330 | 606,700 |
| 2005/11/30 | 4,220 | 4,260 | 4,160 | 4,160 | 420,200 |
| 2005/11/29 | 4,210 | 4,240 | 4,190 | 4,190 | 332,400 |
| 2005/11/28 | 4,110 | 4,220 | 4,090 | 4,190 | 541,300 |
| 2005/11/25 | 4,050 | 4,110 | 4,010 | 4,080 | 334,500 |
| 2005/11/24 | 4,100 | 4,140 | 4,070 | 4,080 | 437,600 |
| 2005/11/22 | 4,080 | 4,100 | 3,970 | 4,020 | 456,800 |
| 2005/11/21 | 4,090 | 4,180 | 4,020 | 4,050 | 734,200 |
| 2005/11/18 | 3,900 | 4,050 | 3,900 | 3,990 | 707,800 |
| 2005/11/17 | 3,880 | 3,940 | 3,830 | 3,900 | 443,800 |
| 2005/11/16 | 3,770 | 3,870 | 3,740 | 3,870 | 326,600 |
| 2005/11/15 | 3,750 | 3,800 | 3,680 | 3,730 | 451,000 |
| 2005/11/14 | 3,870 | 3,870 | 3,780 | 3,800 | 288,100 |
| 2005/11/11 | 3,900 | 3,920 | 3,840 | 3,840 | 347,100 |
| 2005/11/10 | 3,860 | 3,890 | 3,840 | 3,890 | 333,600 |
| 2005/11/09 | 3,840 | 3,870 | 3,830 | 3,830 | 288,400 |
| 2005/11/08 | 3,910 | 3,910 | 3,850 | 3,850 | 265,700 |
| 2005/11/07 | 3,930 | 3,950 | 3,860 | 3,900 | 334,700 |
| 2005/11/04 | 3,930 | 3,960 | 3,870 | 3,880 | 496,500 |
| 2005/11/02 | 3,930 | 3,980 | 3,910 | 3,920 | 351,600 |
| 2005/11/01 | 3,980 | 3,980 | 3,910 | 3,920 | 351,800 |
| 2005/10/31 | 3,800 | 3,940 | 3,800 | 3,890 | 513,300 |
| 2005/10/28 | 3,800 | 3,810 | 3,700 | 3,810 | 629,500 |
| 2005/10/27 | 3,730 | 3,820 | 3,720 | 3,800 | 625,500 |
| 2005/10/26 | 3,640 | 3,690 | 3,610 | 3,680 | 372,900 |
| 2005/10/25 | 3,570 | 3,640 | 3,530 | 3,590 | 519,300 |
| 2005/10/24 | 3,630 | 3,650 | 3,560 | 3,560 | 432,300 |
| 2005/10/21 | 3,570 | 3,600 | 3,550 | 3,590 | 599,500 |
| 2005/10/20 | 3,710 | 3,740 | 3,640 | 3,670 | 372,500 |
| 2005/10/19 | 3,760 | 3,770 | 3,650 | 3,700 | 522,300 |
| 2005/10/18 | 3,730 | 3,780 | 3,700 | 3,710 | 362,800 |
| 2005/10/17 | 3,790 | 3,820 | 3,670 | 3,680 | 503,300 |
| 2005/10/14 | 3,720 | 3,770 | 3,700 | 3,740 | 502,800 |
| 2005/10/13 | 3,730 | 3,730 | 3,650 | 3,700 | 262,200 |
| 2005/10/12 | 3,710 | 3,800 | 3,690 | 3,720 | 404,100 |
| 2005/10/11 | 3,610 | 3,700 | 3,570 | 3,700 | 381,900 |
| 2005/10/07 | 3,610 | 3,660 | 3,600 | 3,600 | 270,000 |
| 2005/10/06 | 3,700 | 3,710 | 3,600 | 3,600 | 404,400 |
| 2005/10/05 | 3,800 | 3,800 | 3,670 | 3,710 | 469,300 |
| 2005/10/04 | 3,810 | 3,810 | 3,750 | 3,760 | 360,300 |
| 2005/10/03 | 3,770 | 3,800 | 3,630 | 3,770 | 671,300 |
| 2005/09/30 | 3,990 | 3,990 | 3,770 | 3,770 | 637,000 |
| 2005/09/29 | 3,860 | 3,910 | 3,800 | 3,910 | 549,100 |
| 2005/09/28 | 3,750 | 3,840 | 3,710 | 3,840 | 623,000 |
| 2005/09/27 | 3,710 | 3,760 | 3,660 | 3,660 | 529,500 |
| 2005/09/26 | 3,650 | 3,720 | 3,640 | 3,720 | 779,200 |
| 2005/09/22 | 3,470 | 3,600 | 3,460 | 3,540 | 720,000 |
| 2005/09/21 | 3,480 | 3,490 | 3,430 | 3,480 | 249,700 |
| 2005/09/20 | 3,400 | 3,480 | 3,390 | 3,480 | 440,400 |
| 2005/09/16 | 3,430 | 3,430 | 3,360 | 3,420 | 429,000 |
| 2005/09/15 | 3,400 | 3,400 | 3,350 | 3,400 | 314,100 |
| 2005/09/14 | 3,400 | 3,410 | 3,360 | 3,390 | 354,600 |
| 2005/09/13 | 3,390 | 3,400 | 3,380 | 3,400 | 273,300 |
| 2005/09/12 | 3,400 | 3,440 | 3,340 | 3,360 | 371,800 |
| 2005/09/09 | 3,310 | 3,400 | 3,310 | 3,400 | 1,561,300 |
| 2005/09/08 | 3,340 | 3,360 | 3,270 | 3,280 | 839,600 |
| 2005/09/07 | 3,290 | 3,320 | 3,250 | 3,260 | 613,900 |
| 2005/09/06 | 3,210 | 3,290 | 3,210 | 3,290 | 930,600 |
| 2005/09/05 | 3,150 | 3,200 | 3,150 | 3,200 | 312,900 |
| 2005/09/02 | 3,160 | 3,170 | 3,150 | 3,160 | 193,300 |
| 2005/09/01 | 3,150 | 3,170 | 3,140 | 3,150 | 459,200 |
| 2005/08/31 | 3,160 | 3,170 | 3,110 | 3,110 | 534,200 |
| 2005/08/30 | 3,180 | 3,190 | 3,160 | 3,180 | 214,300 |
| 2005/08/29 | 3,170 | 3,170 | 3,130 | 3,130 | 298,000 |
| 2005/08/26 | 3,190 | 3,200 | 3,140 | 3,160 | 370,000 |
| 2005/08/25 | 3,180 | 3,220 | 3,160 | 3,180 | 634,400 |
| 2005/08/24 | 3,170 | 3,210 | 3,170 | 3,190 | 658,000 |
| 2005/08/23 | 3,160 | 3,190 | 3,160 | 3,170 | 579,700 |
| 2005/08/22 | 3,150 | 3,170 | 3,140 | 3,150 | 705,500 |
| 2005/08/19 | 3,170 | 3,170 | 3,160 | 3,160 | 264,400 |
| 2005/08/18 | 3,180 | 3,190 | 3,170 | 3,190 | 261,800 |
| 2005/08/17 | 3,200 | 3,200 | 3,170 | 3,170 | 350,200 |
| 2005/08/16 | 3,190 | 3,210 | 3,160 | 3,210 | 568,900 |
| 2005/08/15 | 3,190 | 3,210 | 3,160 | 3,180 | 694,000 |
| 2005/08/12 | 3,220 | 3,240 | 3,170 | 3,200 | 453,300 |
| 2005/08/11 | 3,180 | 3,230 | 3,180 | 3,220 | 544,100 |
| 2005/08/10 | 3,130 | 3,180 | 3,130 | 3,170 | 500,200 |
| 2005/08/09 | 3,120 | 3,150 | 3,110 | 3,120 | 398,800 |
| 2005/08/08 | 3,020 | 3,120 | 3,010 | 3,110 | 439,400 |
| 2005/08/05 | 3,070 | 3,130 | 3,040 | 3,060 | 1,024,800 |
| 2005/08/04 | 3,160 | 3,190 | 3,120 | 3,160 | 746,600 |
| 2005/08/03 | 3,200 | 3,230 | 3,190 | 3,230 | 411,300 |
| 2005/08/02 | 3,120 | 3,230 | 3,120 | 3,210 | 786,100 |
| 2005/08/01 | 3,230 | 3,290 | 3,210 | 3,270 | 460,400 |
| 2005/07/29 | 3,220 | 3,240 | 3,200 | 3,220 | 308,800 |
| 2005/07/28 | 3,210 | 3,250 | 3,210 | 3,220 | 261,900 |
| 2005/07/27 | 3,180 | 3,220 | 3,180 | 3,210 | 214,200 |
| 2005/07/26 | 3,180 | 3,180 | 3,160 | 3,170 | 142,400 |
| 2005/07/25 | 3,190 | 3,220 | 3,170 | 3,170 | 141,100 |
| 2005/07/22 | 3,180 | 3,180 | 3,160 | 3,170 | 269,900 |
| 2005/07/21 | 3,220 | 3,220 | 3,190 | 3,200 | 465,600 |
| 2005/07/20 | 3,180 | 3,220 | 3,170 | 3,190 | 409,600 |
| 2005/07/19 | 3,190 | 3,210 | 3,170 | 3,190 | 342,900 |
| 2005/07/15 | 3,180 | 3,190 | 3,160 | 3,170 | 272,700 |
| 2005/07/14 | 3,130 | 3,180 | 3,130 | 3,160 | 387,900 |
| 2005/07/13 | 3,130 | 3,130 | 3,090 | 3,100 | 307,100 |
| 2005/07/12 | 3,180 | 3,180 | 3,120 | 3,120 | 466,400 |
| 2005/07/11 | 3,100 | 3,160 | 3,100 | 3,110 | 644,000 |
| 2005/07/08 | 3,060 | 3,100 | 3,060 | 3,090 | 321,500 |
| 2005/07/07 | 3,090 | 3,110 | 3,070 | 3,080 | 430,600 |
| 2005/07/06 | 3,090 | 3,170 | 3,090 | 3,140 | 593,800 |
| 2005/07/05 | 3,080 | 3,100 | 3,060 | 3,100 | 273,300 |
| 2005/07/04 | 3,090 | 3,090 | 3,060 | 3,070 | 145,500 |
| 2005/07/01 | 3,050 | 3,140 | 3,050 | 3,080 | 690,300 |
| 2005/06/30 | 3,000 | 3,040 | 3,000 | 3,030 | 292,000 |
| 2005/06/29 | 3,020 | 3,030 | 3,000 | 3,030 | 211,800 |
| 2005/06/28 | 2,975 | 3,020 | 2,970 | 3,020 | 235,200 |
| 2005/06/27 | 2,985 | 2,995 | 2,960 | 2,975 | 236,400 |
| 2005/06/24 | 2,990 | 3,020 | 2,980 | 3,020 | 285,600 |
| 2005/06/23 | 3,010 | 3,020 | 2,990 | 3,000 | 229,600 |
| 2005/06/22 | 2,990 | 3,010 | 2,985 | 3,000 | 222,600 |
| 2005/06/21 | 3,030 | 3,030 | 2,960 | 2,970 | 397,900 |
| 2005/06/20 | 2,960 | 3,020 | 2,955 | 3,020 | 660,800 |
| 2005/06/17 | 2,930 | 2,960 | 2,930 | 2,950 | 227,900 |
| 2005/06/16 | 2,920 | 2,940 | 2,915 | 2,915 | 353,400 |
| 2005/06/15 | 2,860 | 2,910 | 2,845 | 2,895 | 472,200 |
| 2005/06/14 | 2,865 | 2,870 | 2,845 | 2,845 | 278,800 |
| 2005/06/13 | 2,875 | 2,895 | 2,870 | 2,875 | 149,500 |
| 2005/06/10 | 2,875 | 2,885 | 2,860 | 2,870 | 494,000 |
| 2005/06/09 | 2,840 | 2,875 | 2,840 | 2,865 | 742,700 |
| 2005/06/08 | 2,945 | 2,950 | 2,830 | 2,835 | 1,117,500 |
| 2005/06/07 | 2,930 | 2,940 | 2,885 | 2,910 | 286,200 |
| 2005/06/06 | 2,930 | 2,935 | 2,895 | 2,925 | 226,000 |
| 2005/06/03 | 2,940 | 2,955 | 2,900 | 2,940 | 431,500 |
| 2005/06/02 | 2,955 | 2,990 | 2,945 | 2,960 | 429,900 |
| 2005/06/01 | 2,930 | 2,980 | 2,930 | 2,965 | 445,200 |
| 2005/05/31 | 2,930 | 2,965 | 2,915 | 2,930 | 505,400 |
| 2005/05/30 | 2,915 | 2,950 | 2,915 | 2,935 | 491,100 |
| 2005/05/27 | 2,905 | 2,925 | 2,890 | 2,895 | 339,900 |
| 2005/05/26 | 2,885 | 2,895 | 2,865 | 2,865 | 370,800 |
| 2005/05/25 | 2,940 | 2,940 | 2,855 | 2,875 | 217,500 |
| 2005/05/24 | 2,945 | 2,950 | 2,920 | 2,935 | 504,000 |
| 2005/05/23 | 2,885 | 2,920 | 2,885 | 2,905 | 166,500 |
| 2005/05/20 | 2,920 | 2,925 | 2,875 | 2,875 | 272,400 |
| 2005/05/19 | 2,860 | 2,890 | 2,840 | 2,885 | 221,400 |
| 2005/05/18 | 2,785 | 2,850 | 2,785 | 2,820 | 268,600 |
| 2005/05/17 | 2,865 | 2,875 | 2,805 | 2,820 | 339,200 |
| 2005/05/16 | 2,900 | 2,905 | 2,840 | 2,855 | 374,000 |
| 2005/05/13 | 2,905 | 2,935 | 2,900 | 2,910 | 239,200 |
| 2005/05/12 | 2,905 | 2,945 | 2,905 | 2,930 | 383,900 |
| 2005/05/11 | 2,895 | 2,925 | 2,880 | 2,925 | 743,100 |
| 2005/05/10 | 2,935 | 2,945 | 2,900 | 2,935 | 791,600 |
| 2005/05/09 | 2,965 | 2,965 | 2,930 | 2,960 | 378,300 |
| 2005/05/06 | 2,925 | 2,975 | 2,925 | 2,970 | 315,700 |
| 2005/05/02 | 2,935 | 2,935 | 2,900 | 2,910 | 329,200 |
| 2005/04/28 | 2,875 | 2,915 | 2,865 | 2,915 | 598,900 |
| 2005/04/27 | 2,870 | 2,935 | 2,840 | 2,930 | 722,300 |
| 2005/04/26 | 2,965 | 2,975 | 2,895 | 2,910 | 460,100 |
| 2005/04/25 | 2,940 | 3,000 | 2,930 | 2,955 | 837,200 |
| 2005/04/22 | 2,915 | 2,930 | 2,880 | 2,890 | 772,500 |
| 2005/04/21 | 2,840 | 2,865 | 2,780 | 2,820 | 891,200 |
| 2005/04/20 | 2,925 | 2,945 | 2,880 | 2,880 | 444,200 |
| 2005/04/19 | 2,865 | 2,890 | 2,850 | 2,885 | 589,700 |
| 2005/04/18 | 2,905 | 2,920 | 2,825 | 2,845 | 881,000 |
| 2005/04/15 | 3,000 | 3,010 | 2,945 | 2,965 | 986,400 |
| 2005/04/14 | 3,020 | 3,030 | 2,985 | 3,020 | 1,190,800 |
| 2005/04/13 | 3,110 | 3,120 | 3,070 | 3,100 | 275,000 |
| 2005/04/12 | 3,130 | 3,160 | 3,090 | 3,100 | 361,200 |
| 2005/04/11 | 3,160 | 3,190 | 3,100 | 3,110 | 404,900 |
| 2005/04/08 | 3,220 | 3,230 | 3,170 | 3,190 | 590,700 |
| 2005/04/07 | 3,130 | 3,250 | 3,110 | 3,210 | 1,556,400 |
| 2005/04/06 | 3,110 | 3,140 | 3,080 | 3,120 | 587,800 |
| 2005/04/05 | 3,070 | 3,130 | 3,050 | 3,100 | 688,400 |
| 2005/04/04 | 3,070 | 3,120 | 3,030 | 3,040 | 305,700 |
| 2005/04/01 | 2,995 | 3,060 | 2,965 | 3,050 | 298,300 |
| 2005/03/31 | 3,020 | 3,030 | 2,975 | 3,020 | 775,100 |
| 2005/03/30 | 3,040 | 3,070 | 2,960 | 2,980 | 1,242,900 |
| 2005/03/29 | 3,140 | 3,180 | 3,050 | 3,080 | 550,800 |
| 2005/03/28 | 3,000 | 3,130 | 3,000 | 3,120 | 863,600 |
| 2005/03/25 | 2,970 | 3,030 | 2,970 | 3,010 | 373,900 |
| 2005/03/24 | 3,000 | 3,030 | 2,955 | 2,955 | 487,300 |
| 2005/03/23 | 3,080 | 3,080 | 2,980 | 3,010 | 821,500 |
| 2005/03/22 | 3,030 | 3,060 | 2,985 | 3,030 | 588,000 |
| 2005/03/18 | 3,030 | 3,060 | 2,995 | 3,050 | 442,400 |
| 2005/03/17 | 2,980 | 3,020 | 2,955 | 3,020 | 388,500 |
| 2005/03/16 | 2,970 | 3,050 | 2,970 | 3,010 | 698,800 |
| 2005/03/15 | 3,030 | 3,030 | 2,960 | 2,970 | 484,700 |
| 2005/03/14 | 3,030 | 3,050 | 2,990 | 2,990 | 1,073,300 |
| 2005/03/11 | 3,000 | 3,100 | 2,990 | 3,070 | 1,576,300 |
| 2005/03/10 | 2,940 | 2,990 | 2,935 | 2,945 | 1,131,100 |
| 2005/03/09 | 2,885 | 2,970 | 2,880 | 2,915 | 603,900 |
| 2005/03/08 | 2,890 | 2,915 | 2,870 | 2,870 | 344,900 |
| 2005/03/07 | 2,890 | 2,890 | 2,850 | 2,880 | 392,000 |
| 2005/03/04 | 2,840 | 2,855 | 2,815 | 2,830 | 703,700 |
| 2005/03/03 | 2,905 | 2,975 | 2,840 | 2,865 | 1,380,300 |
| 2005/03/02 | 2,810 | 2,995 | 2,810 | 2,945 | 1,116,200 |
| 2005/03/01 | 2,815 | 2,825 | 2,780 | 2,805 | 1,018,700 |
| 2005/02/28 | 2,845 | 2,895 | 2,785 | 2,850 | 1,431,300 |
| 2005/02/25 | 2,685 | 2,850 | 2,675 | 2,845 | 2,493,900 |
| 2005/02/24 | 2,615 | 2,665 | 2,605 | 2,665 | 727,600 |
| 2005/02/23 | 2,600 | 2,615 | 2,585 | 2,605 | 497,800 |
| 2005/02/22 | 2,600 | 2,605 | 2,595 | 2,600 | 602,100 |
| 2005/02/21 | 2,635 | 2,635 | 2,600 | 2,610 | 450,500 |
| 2005/02/18 | 2,600 | 2,620 | 2,600 | 2,600 | 445,400 |
| 2005/02/17 | 2,615 | 2,620 | 2,605 | 2,605 | 446,800 |
| 2005/02/16 | 2,600 | 2,625 | 2,595 | 2,600 | 413,300 |
| 2005/02/15 | 2,630 | 2,630 | 2,585 | 2,595 | 461,200 |
| 2005/02/14 | 2,675 | 2,675 | 2,615 | 2,625 | 574,900 |
| 2005/02/10 | 2,610 | 2,610 | 2,580 | 2,610 | 448,400 |
| 2005/02/09 | 2,595 | 2,625 | 2,595 | 2,615 | 550,100 |
| 2005/02/08 | 2,560 | 2,590 | 2,560 | 2,590 | 439,900 |
| 2005/02/07 | 2,570 | 2,570 | 2,520 | 2,555 | 421,300 |
| 2005/02/04 | 2,570 | 2,570 | 2,520 | 2,540 | 663,800 |
| 2005/02/03 | 2,600 | 2,600 | 2,555 | 2,580 | 520,700 |
| 2005/02/02 | 2,535 | 2,595 | 2,530 | 2,595 | 931,500 |
| 2005/02/01 | 2,515 | 2,515 | 2,490 | 2,495 | 239,800 |
| 2005/01/31 | 2,485 | 2,515 | 2,480 | 2,505 | 237,200 |
| 2005/01/28 | 2,505 | 2,510 | 2,465 | 2,480 | 361,200 |
| 2005/01/27 | 2,535 | 2,535 | 2,490 | 2,495 | 564,400 |
| 2005/01/26 | 2,505 | 2,520 | 2,500 | 2,515 | 180,400 |
| 2005/01/25 | 2,500 | 2,505 | 2,480 | 2,495 | 274,600 |
| 2005/01/24 | 2,500 | 2,525 | 2,490 | 2,500 | 364,000 |
| 2005/01/21 | 2,495 | 2,500 | 2,480 | 2,490 | 177,400 |
| 2005/01/20 | 2,485 | 2,505 | 2,485 | 2,485 | 242,000 |
| 2005/01/19 | 2,520 | 2,540 | 2,510 | 2,515 | 331,400 |
| 2005/01/18 | 2,515 | 2,530 | 2,505 | 2,520 | 291,700 |
| 2005/01/17 | 2,525 | 2,545 | 2,525 | 2,535 | 145,000 |
| 2005/01/14 | 2,495 | 2,555 | 2,485 | 2,530 | 736,800 |
| 2005/01/13 | 2,545 | 2,550 | 2,525 | 2,530 | 160,900 |
| 2005/01/12 | 2,575 | 2,590 | 2,545 | 2,555 | 277,400 |
| 2005/01/11 | 2,545 | 2,555 | 2,530 | 2,555 | 216,000 |
| 2005/01/07 | 2,540 | 2,550 | 2,530 | 2,535 | 277,100 |
| 2005/01/06 | 2,515 | 2,550 | 2,500 | 2,530 | 433,800 |
| 2005/01/05 | 2,530 | 2,535 | 2,510 | 2,510 | 426,500 |
| 2005/01/04 | 2,530 | 2,535 | 2,490 | 2,525 | 486,100 |