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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,849 | 1,908 | 1,830 | 1,906 | 260,600 |
| 2008/12/29 | 1,818 | 1,845 | 1,795 | 1,836 | 284,700 |
| 2008/12/26 | 1,795 | 1,819 | 1,775 | 1,819 | 333,800 |
| 2008/12/25 | 1,759 | 1,781 | 1,732 | 1,776 | 446,300 |
| 2008/12/24 | 1,801 | 1,813 | 1,763 | 1,789 | 617,700 |
| 2008/12/22 | 1,815 | 1,885 | 1,815 | 1,881 | 438,900 |
| 2008/12/19 | 1,866 | 1,886 | 1,812 | 1,845 | 579,700 |
| 2008/12/18 | 1,800 | 1,887 | 1,800 | 1,836 | 699,400 |
| 2008/12/17 | 1,878 | 1,898 | 1,796 | 1,876 | 838,100 |
| 2008/12/16 | 1,870 | 1,872 | 1,810 | 1,856 | 496,400 |
| 2008/12/15 | 1,836 | 1,920 | 1,836 | 1,903 | 584,900 |
| 2008/12/12 | 1,898 | 1,942 | 1,753 | 1,776 | 1,194,700 |
| 2008/12/11 | 1,867 | 1,903 | 1,790 | 1,893 | 1,133,800 |
| 2008/12/10 | 1,730 | 1,865 | 1,730 | 1,849 | 635,500 |
| 2008/12/09 | 1,695 | 1,777 | 1,683 | 1,751 | 851,700 |
| 2008/12/08 | 1,622 | 1,703 | 1,616 | 1,695 | 1,209,900 |
| 2008/12/05 | 1,680 | 1,706 | 1,585 | 1,592 | 1,233,700 |
| 2008/12/04 | 1,744 | 1,759 | 1,674 | 1,692 | 992,400 |
| 2008/12/03 | 1,790 | 1,797 | 1,706 | 1,744 | 1,204,500 |
| 2008/12/02 | 1,750 | 1,762 | 1,680 | 1,700 | 873,200 |
| 2008/12/01 | 1,868 | 1,880 | 1,770 | 1,792 | 713,900 |
| 2008/11/28 | 1,875 | 1,880 | 1,806 | 1,867 | 767,600 |
| 2008/11/27 | 1,902 | 1,950 | 1,846 | 1,865 | 643,100 |
| 2008/11/26 | 1,870 | 1,930 | 1,851 | 1,901 | 728,400 |
| 2008/11/25 | 1,925 | 1,997 | 1,817 | 1,891 | 1,070,900 |
| 2008/11/21 | 1,800 | 1,904 | 1,760 | 1,875 | 822,700 |
| 2008/11/20 | 1,886 | 1,916 | 1,830 | 1,843 | 634,600 |
| 2008/11/19 | 1,966 | 2,025 | 1,923 | 1,945 | 519,900 |
| 2008/11/18 | 1,982 | 2,055 | 1,959 | 1,966 | 674,900 |
| 2008/11/17 | 1,950 | 2,060 | 1,914 | 1,987 | 583,900 |
| 2008/11/14 | 2,055 | 2,055 | 1,955 | 1,990 | 796,800 |
| 2008/11/13 | 1,930 | 1,990 | 1,910 | 1,925 | 580,400 |
| 2008/11/12 | 2,040 | 2,110 | 1,991 | 2,030 | 660,700 |
| 2008/11/11 | 2,170 | 2,195 | 2,065 | 2,080 | 557,300 |
| 2008/11/10 | 2,150 | 2,265 | 2,130 | 2,195 | 609,900 |
| 2008/11/07 | 1,980 | 2,160 | 1,975 | 2,070 | 1,075,200 |
| 2008/11/06 | 2,550 | 2,550 | 2,365 | 2,365 | 530,400 |
| 2008/11/05 | 2,450 | 2,630 | 2,435 | 2,630 | 688,200 |
| 2008/11/04 | 2,300 | 2,415 | 2,300 | 2,370 | 907,600 |
| 2008/10/31 | 2,300 | 2,435 | 2,190 | 2,190 | 1,188,500 |
| 2008/10/30 | 2,030 | 2,370 | 2,030 | 2,340 | 1,413,000 |
| 2008/10/29 | 2,085 | 2,085 | 1,905 | 2,025 | 900,000 |
| 2008/10/28 | 1,800 | 1,937 | 1,700 | 1,914 | 1,221,100 |
| 2008/10/27 | 1,897 | 2,025 | 1,811 | 1,845 | 1,151,300 |
| 2008/10/24 | 2,080 | 2,080 | 1,916 | 1,916 | 1,017,500 |
| 2008/10/23 | 2,100 | 2,170 | 2,025 | 2,165 | 1,031,000 |
| 2008/10/22 | 2,300 | 2,305 | 2,160 | 2,160 | 638,900 |
| 2008/10/21 | 2,400 | 2,425 | 2,360 | 2,420 | 880,100 |
| 2008/10/20 | 2,235 | 2,290 | 2,160 | 2,280 | 975,100 |
| 2008/10/17 | 2,200 | 2,215 | 2,115 | 2,155 | 705,200 |
| 2008/10/16 | 2,155 | 2,225 | 2,055 | 2,075 | 1,257,100 |
| 2008/10/15 | 2,375 | 2,375 | 2,230 | 2,295 | 1,239,600 |
| 2008/10/14 | 2,205 | 2,380 | 2,205 | 2,370 | 1,408,000 |
| 2008/10/10 | 2,010 | 2,055 | 1,921 | 2,025 | 2,364,200 |
| 2008/10/09 | 2,010 | 2,145 | 2,005 | 2,075 | 1,195,400 |
| 2008/10/08 | 2,125 | 2,135 | 1,970 | 1,975 | 2,247,400 |
| 2008/10/07 | 2,100 | 2,205 | 2,055 | 2,165 | 1,457,100 |
| 2008/10/06 | 2,270 | 2,285 | 2,160 | 2,195 | 1,448,200 |
| 2008/10/03 | 2,450 | 2,465 | 2,290 | 2,345 | 1,306,900 |
| 2008/10/02 | 2,610 | 2,610 | 2,470 | 2,490 | 859,600 |
| 2008/10/01 | 2,655 | 2,685 | 2,580 | 2,595 | 736,200 |
| 2008/09/30 | 2,515 | 2,660 | 2,515 | 2,625 | 712,300 |
| 2008/09/29 | 2,785 | 2,810 | 2,700 | 2,705 | 779,000 |
| 2008/09/26 | 2,875 | 2,905 | 2,780 | 2,810 | 1,161,400 |
| 2008/09/25 | 2,905 | 2,940 | 2,860 | 2,910 | 847,300 |
| 2008/09/24 | 2,820 | 2,910 | 2,810 | 2,880 | 1,032,400 |
| 2008/09/22 | 2,900 | 2,910 | 2,825 | 2,860 | 840,400 |
| 2008/09/19 | 2,790 | 2,860 | 2,760 | 2,820 | 1,157,800 |
| 2008/09/18 | 2,775 | 2,795 | 2,685 | 2,775 | 834,700 |
| 2008/09/17 | 2,780 | 2,850 | 2,780 | 2,805 | 864,100 |
| 2008/09/16 | 2,790 | 2,790 | 2,685 | 2,780 | 1,105,600 |
| 2008/09/12 | 2,985 | 2,985 | 2,870 | 2,920 | 745,100 |
| 2008/09/11 | 3,020 | 3,020 | 2,915 | 2,930 | 966,900 |
| 2008/09/10 | 2,950 | 3,040 | 2,950 | 2,990 | 809,000 |
| 2008/09/09 | 3,140 | 3,140 | 3,030 | 3,050 | 363,500 |
| 2008/09/08 | 3,050 | 3,150 | 3,040 | 3,130 | 825,600 |
| 2008/09/05 | 2,930 | 2,980 | 2,915 | 2,960 | 780,500 |
| 2008/09/04 | 3,020 | 3,070 | 3,020 | 3,020 | 490,100 |
| 2008/09/03 | 3,000 | 3,050 | 3,000 | 3,020 | 476,800 |
| 2008/09/02 | 3,020 | 3,110 | 2,980 | 3,000 | 735,400 |
| 2008/09/01 | 3,080 | 3,120 | 3,010 | 3,040 | 567,300 |
| 2008/08/29 | 3,120 | 3,170 | 3,100 | 3,170 | 793,300 |
| 2008/08/28 | 3,080 | 3,080 | 3,010 | 3,050 | 540,200 |
| 2008/08/27 | 3,080 | 3,090 | 3,010 | 3,020 | 499,000 |
| 2008/08/26 | 3,080 | 3,110 | 3,040 | 3,100 | 364,300 |
| 2008/08/25 | 3,060 | 3,140 | 3,040 | 3,100 | 456,800 |
| 2008/08/22 | 3,050 | 3,050 | 2,980 | 2,990 | 959,600 |
| 2008/08/21 | 3,060 | 3,090 | 3,000 | 3,040 | 804,100 |
| 2008/08/20 | 3,030 | 3,070 | 3,030 | 3,040 | 878,000 |
| 2008/08/19 | 3,140 | 3,180 | 3,060 | 3,060 | 1,465,400 |
| 2008/08/18 | 3,250 | 3,340 | 3,210 | 3,290 | 523,300 |
| 2008/08/15 | 3,200 | 3,240 | 3,150 | 3,230 | 701,800 |
| 2008/08/14 | 3,150 | 3,200 | 3,140 | 3,170 | 567,300 |
| 2008/08/13 | 3,170 | 3,220 | 3,140 | 3,180 | 592,300 |
| 2008/08/12 | 3,250 | 3,280 | 3,160 | 3,160 | 737,600 |
| 2008/08/11 | 3,170 | 3,270 | 3,170 | 3,240 | 664,200 |
| 2008/08/08 | 3,050 | 3,170 | 3,030 | 3,140 | 663,100 |
| 2008/08/07 | 3,100 | 3,130 | 3,030 | 3,070 | 663,900 |
| 2008/08/06 | 3,100 | 3,140 | 3,080 | 3,110 | 550,100 |
| 2008/08/05 | 3,050 | 3,090 | 3,040 | 3,050 | 509,600 |
| 2008/08/04 | 3,070 | 3,080 | 3,000 | 3,050 | 565,900 |
| 2008/08/01 | 3,160 | 3,160 | 3,090 | 3,110 | 742,800 |
| 2008/07/31 | 3,140 | 3,280 | 3,040 | 3,130 | 1,325,600 |
| 2008/07/30 | 3,270 | 3,320 | 3,140 | 3,290 | 903,000 |
| 2008/07/29 | 3,260 | 3,270 | 3,190 | 3,250 | 729,400 |
| 2008/07/28 | 3,320 | 3,360 | 3,290 | 3,350 | 577,700 |
| 2008/07/25 | 3,360 | 3,380 | 3,300 | 3,330 | 593,300 |
| 2008/07/24 | 3,300 | 3,410 | 3,290 | 3,410 | 519,200 |
| 2008/07/23 | 3,250 | 3,330 | 3,250 | 3,270 | 386,000 |
| 2008/07/22 | 3,200 | 3,280 | 3,170 | 3,280 | 556,600 |
| 2008/07/18 | 3,150 | 3,170 | 3,090 | 3,100 | 422,700 |
| 2008/07/17 | 3,160 | 3,170 | 3,100 | 3,110 | 500,600 |
| 2008/07/16 | 3,100 | 3,160 | 3,070 | 3,110 | 534,700 |
| 2008/07/15 | 3,180 | 3,200 | 3,120 | 3,150 | 573,600 |
| 2008/07/14 | 3,260 | 3,320 | 3,210 | 3,210 | 782,000 |
| 2008/07/11 | 3,280 | 3,300 | 3,220 | 3,230 | 492,200 |
| 2008/07/10 | 3,260 | 3,320 | 3,230 | 3,300 | 598,700 |
| 2008/07/09 | 3,310 | 3,340 | 3,240 | 3,250 | 867,300 |
| 2008/07/08 | 3,240 | 3,280 | 3,180 | 3,200 | 636,900 |
| 2008/07/07 | 3,280 | 3,290 | 3,220 | 3,280 | 506,000 |
| 2008/07/04 | 3,290 | 3,300 | 3,230 | 3,260 | 481,000 |
| 2008/07/03 | 3,280 | 3,280 | 3,200 | 3,240 | 724,200 |
| 2008/07/02 | 3,400 | 3,410 | 3,260 | 3,280 | 751,100 |
| 2008/07/01 | 3,440 | 3,460 | 3,400 | 3,410 | 398,700 |
| 2008/06/30 | 3,440 | 3,450 | 3,380 | 3,400 | 350,400 |
| 2008/06/27 | 3,380 | 3,440 | 3,350 | 3,430 | 620,200 |
| 2008/06/26 | 3,460 | 3,510 | 3,440 | 3,450 | 522,100 |
| 2008/06/25 | 3,480 | 3,490 | 3,410 | 3,470 | 454,000 |
| 2008/06/24 | 3,510 | 3,530 | 3,500 | 3,510 | 360,700 |
| 2008/06/23 | 3,500 | 3,580 | 3,470 | 3,550 | 451,800 |
| 2008/06/20 | 3,610 | 3,650 | 3,580 | 3,600 | 586,800 |
| 2008/06/19 | 3,710 | 3,720 | 3,600 | 3,610 | 481,100 |
| 2008/06/18 | 3,730 | 3,770 | 3,710 | 3,760 | 390,400 |
| 2008/06/17 | 3,750 | 3,750 | 3,700 | 3,720 | 428,200 |
| 2008/06/16 | 3,700 | 3,740 | 3,650 | 3,720 | 676,200 |
| 2008/06/13 | 3,600 | 3,640 | 3,560 | 3,620 | 656,900 |
| 2008/06/12 | 3,600 | 3,630 | 3,530 | 3,630 | 763,500 |
| 2008/06/11 | 3,640 | 3,680 | 3,600 | 3,670 | 667,700 |
| 2008/06/10 | 3,670 | 3,670 | 3,590 | 3,620 | 381,200 |
| 2008/06/09 | 3,620 | 3,640 | 3,570 | 3,620 | 687,300 |
| 2008/06/06 | 3,790 | 3,820 | 3,710 | 3,720 | 626,400 |
| 2008/06/05 | 3,730 | 3,780 | 3,700 | 3,750 | 979,300 |
| 2008/06/04 | 3,690 | 3,780 | 3,690 | 3,780 | 596,900 |
| 2008/06/03 | 3,700 | 3,710 | 3,630 | 3,670 | 580,300 |
| 2008/06/02 | 3,740 | 3,800 | 3,680 | 3,780 | 495,400 |
| 2008/05/30 | 3,650 | 3,750 | 3,640 | 3,730 | 654,800 |
| 2008/05/29 | 3,540 | 3,590 | 3,500 | 3,580 | 309,000 |
| 2008/05/28 | 3,560 | 3,560 | 3,470 | 3,490 | 449,600 |
| 2008/05/27 | 3,550 | 3,570 | 3,510 | 3,550 | 288,200 |
| 2008/05/26 | 3,530 | 3,530 | 3,460 | 3,490 | 429,200 |
| 2008/05/23 | 3,560 | 3,630 | 3,550 | 3,560 | 497,900 |
| 2008/05/22 | 3,560 | 3,630 | 3,510 | 3,610 | 475,900 |
| 2008/05/21 | 3,610 | 3,610 | 3,540 | 3,580 | 473,900 |
| 2008/05/20 | 3,660 | 3,710 | 3,650 | 3,660 | 437,700 |
| 2008/05/19 | 3,640 | 3,730 | 3,630 | 3,690 | 471,800 |
| 2008/05/16 | 3,740 | 3,740 | 3,650 | 3,690 | 553,500 |
| 2008/05/15 | 3,700 | 3,750 | 3,680 | 3,710 | 580,200 |
| 2008/05/14 | 3,640 | 3,660 | 3,560 | 3,650 | 661,600 |
| 2008/05/13 | 3,660 | 3,690 | 3,610 | 3,670 | 467,500 |
| 2008/05/12 | 3,610 | 3,650 | 3,600 | 3,640 | 426,900 |
| 2008/05/09 | 3,760 | 3,790 | 3,640 | 3,660 | 587,600 |
| 2008/05/08 | 3,860 | 3,860 | 3,760 | 3,780 | 507,000 |
| 2008/05/07 | 3,810 | 3,860 | 3,780 | 3,850 | 854,500 |
| 2008/05/02 | 3,690 | 3,730 | 3,670 | 3,710 | 489,300 |
| 2008/05/01 | 3,590 | 3,650 | 3,580 | 3,650 | 334,600 |
| 2008/04/30 | 3,630 | 3,670 | 3,580 | 3,610 | 582,600 |
| 2008/04/28 | 3,630 | 3,680 | 3,570 | 3,650 | 399,300 |
| 2008/04/25 | 3,580 | 3,650 | 3,500 | 3,630 | 862,100 |
| 2008/04/24 | 3,600 | 3,610 | 3,520 | 3,530 | 357,100 |
| 2008/04/23 | 3,550 | 3,610 | 3,530 | 3,560 | 302,200 |
| 2008/04/22 | 3,640 | 3,640 | 3,560 | 3,580 | 488,800 |
| 2008/04/21 | 3,610 | 3,710 | 3,590 | 3,700 | 790,800 |
| 2008/04/18 | 3,450 | 3,510 | 3,410 | 3,510 | 480,400 |
| 2008/04/17 | 3,440 | 3,500 | 3,390 | 3,410 | 608,000 |
| 2008/04/16 | 3,400 | 3,410 | 3,360 | 3,380 | 502,400 |
| 2008/04/15 | 3,380 | 3,380 | 3,290 | 3,350 | 578,300 |
| 2008/04/14 | 3,270 | 3,360 | 3,260 | 3,330 | 755,600 |
| 2008/04/11 | 3,360 | 3,360 | 3,310 | 3,360 | 1,243,200 |
| 2008/04/10 | 3,330 | 3,390 | 3,320 | 3,350 | 823,200 |
| 2008/04/09 | 3,520 | 3,550 | 3,430 | 3,460 | 419,200 |
| 2008/04/08 | 3,570 | 3,590 | 3,490 | 3,510 | 465,700 |
| 2008/04/07 | 3,540 | 3,550 | 3,470 | 3,530 | 821,900 |
| 2008/04/04 | 3,640 | 3,640 | 3,540 | 3,560 | 382,200 |
| 2008/04/03 | 3,750 | 3,750 | 3,650 | 3,680 | 786,200 |
| 2008/04/02 | 3,700 | 3,740 | 3,670 | 3,740 | 389,800 |
| 2008/04/01 | 3,540 | 3,600 | 3,530 | 3,570 | 445,900 |
| 2008/03/31 | 3,640 | 3,650 | 3,510 | 3,540 | 865,200 |
| 2008/03/28 | 3,690 | 3,720 | 3,540 | 3,680 | 790,100 |
| 2008/03/27 | 3,690 | 3,690 | 3,610 | 3,630 | 584,200 |
| 2008/03/26 | 3,710 | 3,720 | 3,650 | 3,720 | 656,200 |
| 2008/03/25 | 3,680 | 3,710 | 3,610 | 3,670 | 723,900 |
| 2008/03/24 | 3,600 | 3,640 | 3,590 | 3,600 | 405,600 |
| 2008/03/21 | 3,540 | 3,610 | 3,510 | 3,590 | 666,000 |
| 2008/03/19 | 3,490 | 3,520 | 3,440 | 3,490 | 769,700 |
| 2008/03/18 | 3,350 | 3,440 | 3,350 | 3,390 | 764,000 |
| 2008/03/17 | 3,480 | 3,530 | 3,320 | 3,400 | 2,091,100 |
| 2008/03/14 | 3,590 | 3,610 | 3,430 | 3,470 | 1,520,500 |
| 2008/03/13 | 3,640 | 3,700 | 3,580 | 3,640 | 785,200 |
| 2008/03/12 | 3,860 | 3,870 | 3,720 | 3,740 | 604,600 |
| 2008/03/11 | 3,620 | 3,720 | 3,570 | 3,710 | 632,400 |
| 2008/03/10 | 3,610 | 3,720 | 3,610 | 3,660 | 738,900 |
| 2008/03/07 | 3,720 | 3,780 | 3,690 | 3,730 | 944,800 |
| 2008/03/06 | 3,780 | 3,860 | 3,780 | 3,810 | 668,400 |
| 2008/03/05 | 3,770 | 3,840 | 3,750 | 3,770 | 824,900 |
| 2008/03/04 | 3,830 | 3,840 | 3,750 | 3,780 | 905,200 |
| 2008/03/03 | 3,880 | 3,890 | 3,800 | 3,840 | 566,900 |
| 2008/02/29 | 3,990 | 4,040 | 3,910 | 4,010 | 1,159,800 |
| 2008/02/28 | 4,120 | 4,170 | 4,120 | 4,140 | 582,000 |
| 2008/02/27 | 4,270 | 4,340 | 4,250 | 4,260 | 738,100 |
| 2008/02/26 | 4,220 | 4,250 | 4,180 | 4,220 | 803,000 |
| 2008/02/25 | 4,140 | 4,250 | 4,120 | 4,210 | 722,800 |
| 2008/02/22 | 4,190 | 4,190 | 4,080 | 4,140 | 961,300 |
| 2008/02/21 | 4,220 | 4,280 | 4,170 | 4,220 | 1,395,600 |
| 2008/02/20 | 4,360 | 4,370 | 4,200 | 4,220 | 1,275,400 |
| 2008/02/19 | 4,420 | 4,470 | 4,400 | 4,430 | 757,200 |
| 2008/02/18 | 4,300 | 4,440 | 4,300 | 4,380 | 715,000 |
| 2008/02/15 | 4,290 | 4,330 | 4,230 | 4,300 | 821,900 |
| 2008/02/14 | 4,290 | 4,320 | 4,260 | 4,290 | 783,900 |
| 2008/02/13 | 4,250 | 4,330 | 4,180 | 4,190 | 1,161,200 |
| 2008/02/12 | 4,200 | 4,220 | 4,160 | 4,200 | 1,225,000 |
| 2008/02/08 | 4,180 | 4,260 | 4,180 | 4,200 | 789,500 |
| 2008/02/07 | 4,150 | 4,230 | 4,130 | 4,190 | 939,000 |
| 2008/02/06 | 4,150 | 4,200 | 4,130 | 4,130 | 801,800 |
| 2008/02/05 | 4,280 | 4,300 | 4,180 | 4,220 | 919,800 |
| 2008/02/04 | 4,280 | 4,320 | 4,240 | 4,260 | 735,100 |
| 2008/02/01 | 4,150 | 4,210 | 4,130 | 4,180 | 1,011,900 |
| 2008/01/31 | 3,960 | 4,250 | 3,940 | 4,140 | 1,223,000 |
| 2008/01/30 | 4,000 | 4,020 | 3,890 | 3,950 | 755,400 |
| 2008/01/29 | 3,910 | 3,960 | 3,860 | 3,900 | 717,400 |
| 2008/01/28 | 4,010 | 4,060 | 3,830 | 3,840 | 491,500 |
| 2008/01/25 | 3,880 | 4,000 | 3,880 | 4,000 | 902,900 |
| 2008/01/24 | 3,780 | 3,790 | 3,690 | 3,730 | 735,500 |
| 2008/01/23 | 3,650 | 3,720 | 3,590 | 3,650 | 900,400 |
| 2008/01/22 | 3,700 | 3,700 | 3,540 | 3,560 | 1,077,900 |
| 2008/01/21 | 3,810 | 3,860 | 3,760 | 3,830 | 662,500 |
| 2008/01/18 | 3,810 | 3,940 | 3,760 | 3,920 | 1,012,700 |
| 2008/01/17 | 3,920 | 3,940 | 3,830 | 3,890 | 1,032,600 |
| 2008/01/16 | 3,950 | 3,950 | 3,820 | 3,860 | 870,000 |
| 2008/01/15 | 4,120 | 4,140 | 4,020 | 4,020 | 921,000 |
| 2008/01/11 | 4,220 | 4,240 | 4,120 | 4,140 | 1,026,600 |
| 2008/01/10 | 4,210 | 4,280 | 4,190 | 4,200 | 779,100 |
| 2008/01/09 | 4,230 | 4,290 | 4,210 | 4,280 | 598,400 |
| 2008/01/08 | 4,260 | 4,280 | 4,200 | 4,260 | 833,700 |
| 2008/01/07 | 4,230 | 4,290 | 4,220 | 4,260 | 920,100 |
| 2008/01/04 | 4,370 | 4,410 | 4,270 | 4,290 | 485,500 |