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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,580 | 4,590 | 4,530 | 4,570 | 317,200 |
| 2007/12/27 | 4,700 | 4,710 | 4,620 | 4,620 | 386,700 |
| 2007/12/26 | 4,670 | 4,720 | 4,630 | 4,720 | 434,100 |
| 2007/12/25 | 4,670 | 4,670 | 4,610 | 4,650 | 435,500 |
| 2007/12/21 | 4,570 | 4,620 | 4,510 | 4,570 | 807,400 |
| 2007/12/20 | 4,650 | 4,650 | 4,520 | 4,520 | 802,900 |
| 2007/12/19 | 4,690 | 4,690 | 4,610 | 4,640 | 639,600 |
| 2007/12/18 | 4,640 | 4,650 | 4,560 | 4,620 | 599,100 |
| 2007/12/17 | 4,680 | 4,720 | 4,630 | 4,640 | 775,100 |
| 2007/12/14 | 4,680 | 4,750 | 4,680 | 4,710 | 763,000 |
| 2007/12/13 | 4,810 | 4,810 | 4,710 | 4,710 | 475,500 |
| 2007/12/12 | 4,760 | 4,800 | 4,690 | 4,780 | 668,800 |
| 2007/12/11 | 4,800 | 4,880 | 4,800 | 4,830 | 492,400 |
| 2007/12/10 | 4,710 | 4,830 | 4,710 | 4,790 | 565,900 |
| 2007/12/07 | 4,750 | 4,850 | 4,710 | 4,750 | 629,400 |
| 2007/12/06 | 4,720 | 4,720 | 4,650 | 4,670 | 415,500 |
| 2007/12/05 | 4,670 | 4,750 | 4,560 | 4,710 | 873,500 |
| 2007/12/04 | 4,640 | 4,710 | 4,610 | 4,620 | 541,300 |
| 2007/12/03 | 4,770 | 4,780 | 4,640 | 4,670 | 481,100 |
| 2007/11/30 | 4,520 | 4,690 | 4,520 | 4,640 | 723,900 |
| 2007/11/29 | 4,540 | 4,630 | 4,510 | 4,550 | 480,600 |
| 2007/11/28 | 4,540 | 4,560 | 4,460 | 4,480 | 588,500 |
| 2007/11/27 | 4,360 | 4,460 | 4,300 | 4,440 | 857,600 |
| 2007/11/26 | 4,410 | 4,500 | 4,390 | 4,450 | 449,300 |
| 2007/11/22 | 4,410 | 4,460 | 4,360 | 4,410 | 542,600 |
| 2007/11/21 | 4,560 | 4,560 | 4,410 | 4,430 | 556,300 |
| 2007/11/20 | 4,460 | 4,550 | 4,390 | 4,550 | 1,066,200 |
| 2007/11/19 | 4,420 | 4,520 | 4,420 | 4,430 | 566,100 |
| 2007/11/16 | 4,470 | 4,500 | 4,390 | 4,450 | 452,400 |
| 2007/11/15 | 4,680 | 4,680 | 4,510 | 4,520 | 713,900 |
| 2007/11/14 | 4,500 | 4,600 | 4,490 | 4,590 | 534,800 |
| 2007/11/13 | 4,460 | 4,500 | 4,400 | 4,440 | 617,600 |
| 2007/11/12 | 4,560 | 4,560 | 4,460 | 4,500 | 672,200 |
| 2007/11/09 | 4,650 | 4,670 | 4,590 | 4,610 | 525,200 |
| 2007/11/08 | 4,640 | 4,710 | 4,610 | 4,610 | 673,100 |
| 2007/11/07 | 4,780 | 4,780 | 4,700 | 4,710 | 616,400 |
| 2007/11/06 | 4,690 | 4,840 | 4,690 | 4,780 | 566,900 |
| 2007/11/05 | 4,740 | 4,750 | 4,680 | 4,740 | 471,400 |
| 2007/11/02 | 4,820 | 4,870 | 4,770 | 4,820 | 532,700 |
| 2007/11/01 | 4,940 | 4,990 | 4,900 | 4,940 | 626,000 |
| 2007/10/31 | 4,840 | 4,900 | 4,770 | 4,900 | 896,100 |
| 2007/10/30 | 4,830 | 4,900 | 4,800 | 4,840 | 1,185,700 |
| 2007/10/29 | 4,750 | 4,890 | 4,750 | 4,820 | 1,051,200 |
| 2007/10/26 | 4,590 | 4,650 | 4,580 | 4,640 | 713,000 |
| 2007/10/25 | 4,610 | 4,630 | 4,540 | 4,580 | 1,220,900 |
| 2007/10/24 | 4,730 | 4,770 | 4,610 | 4,610 | 510,200 |
| 2007/10/23 | 4,700 | 4,750 | 4,660 | 4,720 | 484,000 |
| 2007/10/22 | 4,620 | 4,680 | 4,620 | 4,650 | 525,800 |
| 2007/10/19 | 4,790 | 4,790 | 4,710 | 4,730 | 524,600 |
| 2007/10/18 | 4,850 | 4,890 | 4,810 | 4,840 | 372,500 |
| 2007/10/17 | 4,860 | 4,890 | 4,790 | 4,850 | 485,200 |
| 2007/10/16 | 4,940 | 4,980 | 4,890 | 4,900 | 397,300 |
| 2007/10/15 | 5,120 | 5,120 | 4,940 | 4,960 | 525,000 |
| 2007/10/12 | 5,070 | 5,080 | 4,960 | 5,000 | 401,700 |
| 2007/10/11 | 5,010 | 5,070 | 4,960 | 5,060 | 438,900 |
| 2007/10/10 | 5,080 | 5,080 | 4,960 | 4,970 | 360,200 |
| 2007/10/09 | 5,040 | 5,090 | 4,980 | 5,000 | 322,500 |
| 2007/10/05 | 5,080 | 5,110 | 5,010 | 5,050 | 318,900 |
| 2007/10/04 | 5,110 | 5,170 | 5,050 | 5,080 | 318,000 |
| 2007/10/03 | 5,110 | 5,180 | 5,080 | 5,130 | 677,700 |
| 2007/10/02 | 5,050 | 5,110 | 5,030 | 5,080 | 530,400 |
| 2007/10/01 | 4,950 | 5,010 | 4,910 | 4,980 | 441,900 |
| 2007/09/28 | 5,010 | 5,010 | 4,890 | 4,950 | 682,900 |
| 2007/09/27 | 4,950 | 5,050 | 4,920 | 5,030 | 845,000 |
| 2007/09/26 | 4,950 | 4,980 | 4,840 | 4,880 | 427,400 |
| 2007/09/25 | 4,970 | 4,990 | 4,900 | 4,950 | 311,000 |
| 2007/09/21 | 4,930 | 4,940 | 4,820 | 4,860 | 402,200 |
| 2007/09/20 | 4,930 | 5,000 | 4,840 | 4,910 | 429,900 |
| 2007/09/19 | 4,780 | 4,890 | 4,770 | 4,890 | 609,200 |
| 2007/09/18 | 4,770 | 4,770 | 4,640 | 4,650 | 668,300 |
| 2007/09/14 | 4,760 | 4,820 | 4,710 | 4,790 | 819,100 |
| 2007/09/13 | 4,760 | 4,780 | 4,710 | 4,710 | 312,000 |
| 2007/09/12 | 4,760 | 4,780 | 4,710 | 4,710 | 381,300 |
| 2007/09/11 | 4,750 | 4,760 | 4,680 | 4,740 | 482,600 |
| 2007/09/10 | 4,730 | 4,740 | 4,660 | 4,700 | 1,358,500 |
| 2007/09/07 | 4,800 | 4,810 | 4,750 | 4,800 | 527,600 |
| 2007/09/06 | 4,720 | 4,800 | 4,690 | 4,790 | 646,200 |
| 2007/09/05 | 4,870 | 4,880 | 4,770 | 4,800 | 478,100 |
| 2007/09/04 | 4,810 | 4,900 | 4,790 | 4,860 | 338,100 |
| 2007/09/03 | 4,880 | 4,890 | 4,810 | 4,860 | 594,600 |
| 2007/08/31 | 4,810 | 4,910 | 4,730 | 4,910 | 441,600 |
| 2007/08/30 | 4,870 | 4,870 | 4,730 | 4,760 | 698,600 |
| 2007/08/29 | 4,710 | 4,760 | 4,650 | 4,730 | 967,000 |
| 2007/08/28 | 4,780 | 4,790 | 4,750 | 4,760 | 568,700 |
| 2007/08/27 | 4,910 | 4,910 | 4,810 | 4,830 | 511,500 |
| 2007/08/24 | 4,940 | 4,940 | 4,840 | 4,860 | 410,400 |
| 2007/08/23 | 4,900 | 4,960 | 4,870 | 4,940 | 330,000 |
| 2007/08/22 | 4,850 | 4,860 | 4,770 | 4,820 | 318,400 |
| 2007/08/21 | 4,800 | 4,850 | 4,740 | 4,820 | 397,200 |
| 2007/08/20 | 4,780 | 4,830 | 4,700 | 4,750 | 598,700 |
| 2007/08/17 | 4,770 | 4,770 | 4,530 | 4,550 | 819,200 |
| 2007/08/16 | 5,010 | 5,030 | 4,850 | 4,970 | 847,800 |
| 2007/08/15 | 5,130 | 5,170 | 5,020 | 5,020 | 757,900 |
| 2007/08/14 | 5,190 | 5,260 | 5,160 | 5,230 | 428,700 |
| 2007/08/13 | 5,290 | 5,290 | 5,100 | 5,160 | 554,500 |
| 2007/08/10 | 5,160 | 5,270 | 5,090 | 5,210 | 1,041,200 |
| 2007/08/09 | 5,430 | 5,440 | 5,300 | 5,320 | 834,000 |
| 2007/08/08 | 5,330 | 5,410 | 5,310 | 5,410 | 748,000 |
| 2007/08/07 | 5,300 | 5,410 | 5,290 | 5,350 | 759,700 |
| 2007/08/06 | 5,130 | 5,280 | 5,130 | 5,260 | 581,300 |
| 2007/08/03 | 5,230 | 5,290 | 5,190 | 5,230 | 547,400 |
| 2007/08/02 | 5,200 | 5,300 | 5,140 | 5,230 | 996,200 |
| 2007/08/01 | 5,360 | 5,390 | 5,290 | 5,290 | 607,900 |
| 2007/07/31 | 5,380 | 5,480 | 5,380 | 5,410 | 663,300 |
| 2007/07/30 | 5,370 | 5,380 | 5,290 | 5,370 | 396,200 |
| 2007/07/27 | 5,390 | 5,430 | 5,280 | 5,370 | 483,700 |
| 2007/07/26 | 5,520 | 5,580 | 5,420 | 5,430 | 769,100 |
| 2007/07/25 | 5,430 | 5,460 | 5,270 | 5,420 | 1,106,800 |
| 2007/07/24 | 5,570 | 5,600 | 5,470 | 5,500 | 412,900 |
| 2007/07/23 | 5,590 | 5,600 | 5,510 | 5,540 | 350,100 |
| 2007/07/20 | 5,590 | 5,660 | 5,550 | 5,640 | 396,500 |
| 2007/07/19 | 5,590 | 5,610 | 5,560 | 5,590 | 522,300 |
| 2007/07/18 | 5,570 | 5,600 | 5,490 | 5,490 | 603,400 |
| 2007/07/17 | 5,680 | 5,700 | 5,590 | 5,600 | 374,700 |
| 2007/07/13 | 5,750 | 5,750 | 5,660 | 5,670 | 275,900 |
| 2007/07/12 | 5,740 | 5,740 | 5,600 | 5,650 | 878,000 |
| 2007/07/11 | 5,620 | 5,620 | 5,560 | 5,570 | 693,600 |
| 2007/07/10 | 5,640 | 5,700 | 5,630 | 5,670 | 443,500 |
| 2007/07/09 | 5,740 | 5,780 | 5,720 | 5,730 | 228,600 |
| 2007/07/06 | 5,680 | 5,690 | 5,630 | 5,670 | 596,000 |
| 2007/07/05 | 5,720 | 5,830 | 5,700 | 5,720 | 636,800 |
| 2007/07/04 | 5,780 | 5,780 | 5,730 | 5,750 | 315,400 |
| 2007/07/03 | 5,760 | 5,790 | 5,710 | 5,760 | 437,600 |
| 2007/07/02 | 5,770 | 5,790 | 5,730 | 5,770 | 288,900 |
| 2007/06/29 | 5,680 | 5,760 | 5,650 | 5,730 | 532,700 |
| 2007/06/28 | 5,620 | 5,690 | 5,620 | 5,630 | 371,700 |
| 2007/06/27 | 5,690 | 5,700 | 5,640 | 5,640 | 310,800 |
| 2007/06/26 | 5,740 | 5,770 | 5,680 | 5,770 | 217,900 |
| 2007/06/25 | 5,640 | 5,810 | 5,640 | 5,760 | 394,100 |
| 2007/06/22 | 5,730 | 5,770 | 5,660 | 5,720 | 375,700 |
| 2007/06/21 | 5,730 | 5,810 | 5,710 | 5,790 | 234,300 |
| 2007/06/20 | 5,700 | 5,770 | 5,690 | 5,770 | 380,100 |
| 2007/06/19 | 5,750 | 5,750 | 5,690 | 5,700 | 225,100 |
| 2007/06/18 | 5,740 | 5,750 | 5,680 | 5,750 | 276,200 |
| 2007/06/15 | 5,640 | 5,670 | 5,590 | 5,670 | 357,000 |
| 2007/06/14 | 5,630 | 5,640 | 5,570 | 5,620 | 293,200 |
| 2007/06/13 | 5,500 | 5,590 | 5,460 | 5,590 | 390,800 |
| 2007/06/12 | 5,600 | 5,610 | 5,520 | 5,520 | 308,600 |
| 2007/06/11 | 5,620 | 5,630 | 5,580 | 5,600 | 213,500 |
| 2007/06/08 | 5,570 | 5,600 | 5,510 | 5,540 | 713,700 |
| 2007/06/07 | 5,620 | 5,690 | 5,590 | 5,670 | 421,500 |
| 2007/06/06 | 5,570 | 5,640 | 5,550 | 5,640 | 397,300 |
| 2007/06/05 | 5,590 | 5,640 | 5,530 | 5,630 | 475,400 |
| 2007/06/04 | 5,650 | 5,650 | 5,550 | 5,580 | 373,700 |
| 2007/06/01 | 5,580 | 5,630 | 5,560 | 5,600 | 528,400 |
| 2007/05/31 | 5,410 | 5,510 | 5,390 | 5,510 | 567,500 |
| 2007/05/30 | 5,430 | 5,470 | 5,350 | 5,410 | 529,300 |
| 2007/05/29 | 5,400 | 5,490 | 5,370 | 5,470 | 294,400 |
| 2007/05/28 | 5,370 | 5,430 | 5,360 | 5,410 | 212,900 |
| 2007/05/25 | 5,390 | 5,390 | 5,300 | 5,340 | 464,200 |
| 2007/05/24 | 5,450 | 5,470 | 5,390 | 5,430 | 343,500 |
| 2007/05/23 | 5,470 | 5,510 | 5,430 | 5,440 | 316,300 |
| 2007/05/22 | 5,450 | 5,480 | 5,390 | 5,460 | 462,000 |
| 2007/05/21 | 5,430 | 5,470 | 5,370 | 5,430 | 346,000 |
| 2007/05/18 | 5,390 | 5,420 | 5,320 | 5,370 | 529,900 |
| 2007/05/17 | 5,460 | 5,530 | 5,370 | 5,400 | 552,200 |
| 2007/05/16 | 5,420 | 5,460 | 5,370 | 5,390 | 412,100 |
| 2007/05/15 | 5,530 | 5,540 | 5,400 | 5,420 | 719,500 |
| 2007/05/14 | 5,490 | 5,570 | 5,470 | 5,520 | 494,300 |
| 2007/05/11 | 5,520 | 5,550 | 5,430 | 5,440 | 599,200 |
| 2007/05/10 | 5,570 | 5,570 | 5,490 | 5,490 | 647,000 |
| 2007/05/09 | 5,600 | 5,630 | 5,570 | 5,590 | 548,600 |
| 2007/05/08 | 5,620 | 5,630 | 5,570 | 5,580 | 414,600 |
| 2007/05/07 | 5,640 | 5,650 | 5,610 | 5,610 | 521,600 |
| 2007/05/02 | 5,580 | 5,600 | 5,490 | 5,510 | 559,500 |
| 2007/05/01 | 5,640 | 5,640 | 5,540 | 5,570 | 530,900 |
| 2007/04/27 | 5,660 | 5,710 | 5,610 | 5,670 | 712,600 |
| 2007/04/26 | 5,630 | 5,740 | 5,620 | 5,700 | 421,700 |
| 2007/04/25 | 5,750 | 5,760 | 5,580 | 5,630 | 487,600 |
| 2007/04/24 | 5,650 | 5,730 | 5,620 | 5,720 | 644,300 |
| 2007/04/23 | 5,670 | 5,710 | 5,600 | 5,640 | 401,200 |
| 2007/04/20 | 5,550 | 5,600 | 5,530 | 5,600 | 341,800 |
| 2007/04/19 | 5,640 | 5,640 | 5,530 | 5,550 | 375,000 |
| 2007/04/18 | 5,590 | 5,680 | 5,570 | 5,650 | 434,600 |
| 2007/04/17 | 5,640 | 5,670 | 5,550 | 5,570 | 410,600 |
| 2007/04/16 | 5,620 | 5,640 | 5,550 | 5,570 | 465,300 |
| 2007/04/13 | 5,680 | 5,680 | 5,500 | 5,520 | 719,200 |
| 2007/04/12 | 5,730 | 5,730 | 5,630 | 5,680 | 534,100 |
| 2007/04/11 | 5,760 | 5,760 | 5,690 | 5,730 | 349,300 |
| 2007/04/10 | 5,770 | 5,780 | 5,720 | 5,750 | 367,800 |
| 2007/04/09 | 5,740 | 5,820 | 5,740 | 5,810 | 243,800 |
| 2007/04/06 | 5,720 | 5,780 | 5,700 | 5,720 | 321,700 |
| 2007/04/05 | 5,760 | 5,760 | 5,660 | 5,690 | 510,200 |
| 2007/04/04 | 5,740 | 5,760 | 5,690 | 5,740 | 579,000 |
| 2007/04/03 | 5,610 | 5,670 | 5,550 | 5,600 | 1,330,700 |
| 2007/04/02 | 5,550 | 5,630 | 5,510 | 5,510 | 478,200 |
| 2007/03/30 | 5,600 | 5,660 | 5,580 | 5,580 | 377,400 |
| 2007/03/29 | 5,580 | 5,670 | 5,480 | 5,600 | 685,900 |
| 2007/03/28 | 5,730 | 5,780 | 5,530 | 5,580 | 978,700 |
| 2007/03/27 | 5,750 | 5,810 | 5,670 | 5,720 | 419,800 |
| 2007/03/26 | 5,850 | 5,870 | 5,730 | 5,790 | 421,100 |
| 2007/03/23 | 5,850 | 5,880 | 5,770 | 5,870 | 485,200 |
| 2007/03/22 | 5,950 | 5,970 | 5,780 | 5,800 | 544,600 |
| 2007/03/20 | 5,670 | 5,740 | 5,640 | 5,690 | 319,400 |
| 2007/03/19 | 5,560 | 5,630 | 5,490 | 5,610 | 278,600 |
| 2007/03/16 | 5,590 | 5,610 | 5,530 | 5,540 | 581,400 |
| 2007/03/15 | 5,530 | 5,620 | 5,520 | 5,580 | 474,900 |
| 2007/03/14 | 5,540 | 5,570 | 5,490 | 5,500 | 542,600 |
| 2007/03/13 | 5,750 | 5,750 | 5,680 | 5,700 | 184,900 |
| 2007/03/12 | 5,730 | 5,780 | 5,700 | 5,730 | 290,300 |
| 2007/03/09 | 5,740 | 5,820 | 5,670 | 5,690 | 565,500 |
| 2007/03/08 | 5,610 | 5,720 | 5,550 | 5,720 | 283,100 |
| 2007/03/07 | 5,750 | 5,750 | 5,580 | 5,620 | 496,600 |
| 2007/03/06 | 5,450 | 5,620 | 5,430 | 5,600 | 600,500 |
| 2007/03/05 | 5,580 | 5,610 | 5,480 | 5,500 | 742,700 |
| 2007/03/02 | 5,860 | 5,880 | 5,710 | 5,740 | 449,000 |
| 2007/03/01 | 5,890 | 5,900 | 5,830 | 5,870 | 512,600 |
| 2007/02/28 | 5,810 | 5,920 | 5,700 | 5,880 | 705,900 |
| 2007/02/27 | 6,140 | 6,140 | 6,050 | 6,080 | 196,600 |
| 2007/02/26 | 6,160 | 6,160 | 6,090 | 6,120 | 219,100 |
| 2007/02/23 | 6,120 | 6,130 | 6,070 | 6,110 | 318,200 |
| 2007/02/22 | 6,070 | 6,130 | 6,060 | 6,090 | 390,900 |
| 2007/02/21 | 6,050 | 6,080 | 6,000 | 6,030 | 346,500 |
| 2007/02/20 | 5,990 | 6,030 | 5,950 | 6,010 | 258,100 |
| 2007/02/19 | 5,960 | 6,060 | 5,930 | 6,040 | 299,400 |
| 2007/02/16 | 6,020 | 6,080 | 5,980 | 6,000 | 499,000 |
| 2007/02/15 | 6,040 | 6,080 | 6,010 | 6,070 | 413,300 |
| 2007/02/14 | 6,010 | 6,080 | 6,000 | 6,030 | 266,500 |
| 2007/02/13 | 6,070 | 6,070 | 5,950 | 5,990 | 600,500 |
| 2007/02/09 | 5,950 | 6,010 | 5,890 | 5,980 | 744,300 |
| 2007/02/08 | 5,840 | 5,970 | 5,840 | 5,940 | 1,066,700 |
| 2007/02/07 | 5,800 | 5,850 | 5,780 | 5,790 | 493,400 |
| 2007/02/06 | 5,800 | 5,820 | 5,750 | 5,790 | 380,100 |
| 2007/02/05 | 5,870 | 5,870 | 5,700 | 5,730 | 488,900 |
| 2007/02/02 | 5,850 | 5,890 | 5,770 | 5,770 | 532,100 |
| 2007/02/01 | 5,700 | 5,810 | 5,670 | 5,760 | 439,100 |
| 2007/01/31 | 5,750 | 5,750 | 5,650 | 5,650 | 332,800 |
| 2007/01/30 | 5,750 | 5,770 | 5,710 | 5,740 | 344,900 |
| 2007/01/29 | 5,620 | 5,740 | 5,610 | 5,690 | 330,600 |
| 2007/01/26 | 5,660 | 5,690 | 5,590 | 5,640 | 310,600 |
| 2007/01/25 | 5,740 | 5,740 | 5,650 | 5,650 | 417,900 |
| 2007/01/24 | 5,760 | 5,760 | 5,710 | 5,740 | 287,200 |
| 2007/01/23 | 5,720 | 5,750 | 5,680 | 5,750 | 337,900 |
| 2007/01/22 | 5,770 | 5,780 | 5,680 | 5,720 | 319,600 |
| 2007/01/19 | 5,720 | 5,720 | 5,680 | 5,690 | 375,300 |
| 2007/01/18 | 5,690 | 5,750 | 5,640 | 5,710 | 598,400 |
| 2007/01/17 | 5,660 | 5,700 | 5,580 | 5,680 | 727,100 |
| 2007/01/16 | 5,570 | 5,630 | 5,550 | 5,630 | 484,400 |
| 2007/01/15 | 5,530 | 5,620 | 5,520 | 5,540 | 286,100 |
| 2007/01/12 | 5,480 | 5,550 | 5,470 | 5,520 | 562,000 |
| 2007/01/11 | 5,530 | 5,550 | 5,380 | 5,410 | 654,800 |
| 2007/01/10 | 5,510 | 5,510 | 5,310 | 5,340 | 321,200 |
| 2007/01/09 | 5,420 | 5,530 | 5,390 | 5,470 | 459,600 |
| 2007/01/05 | 5,580 | 5,590 | 5,390 | 5,410 | 870,400 |
| 2007/01/04 | 5,570 | 5,570 | 5,510 | 5,560 | 215,400 |