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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,750 | 4,775 | 4,725 | 4,745 | 482,300 |
| 2013/12/27 | 4,600 | 4,685 | 4,595 | 4,685 | 548,300 |
| 2013/12/26 | 4,505 | 4,595 | 4,490 | 4,580 | 411,300 |
| 2013/12/25 | 4,460 | 4,500 | 4,435 | 4,455 | 581,300 |
| 2013/12/24 | 4,515 | 4,550 | 4,490 | 4,505 | 629,600 |
| 2013/12/20 | 4,450 | 4,510 | 4,440 | 4,510 | 774,400 |
| 2013/12/19 | 4,515 | 4,520 | 4,440 | 4,460 | 1,446,700 |
| 2013/12/18 | 4,465 | 4,535 | 4,465 | 4,490 | 1,087,400 |
| 2013/12/17 | 4,460 | 4,495 | 4,440 | 4,455 | 950,700 |
| 2013/12/16 | 4,440 | 4,450 | 4,390 | 4,415 | 666,800 |
| 2013/12/13 | 4,465 | 4,525 | 4,430 | 4,475 | 1,083,100 |
| 2013/12/12 | 4,510 | 4,535 | 4,450 | 4,470 | 655,700 |
| 2013/12/11 | 4,510 | 4,560 | 4,485 | 4,540 | 816,200 |
| 2013/12/10 | 4,500 | 4,600 | 4,495 | 4,535 | 983,800 |
| 2013/12/09 | 4,465 | 4,500 | 4,465 | 4,500 | 643,700 |
| 2013/12/06 | 4,340 | 4,415 | 4,330 | 4,405 | 681,600 |
| 2013/12/05 | 4,380 | 4,420 | 4,345 | 4,345 | 721,000 |
| 2013/12/04 | 4,420 | 4,430 | 4,370 | 4,370 | 577,200 |
| 2013/12/03 | 4,475 | 4,500 | 4,470 | 4,485 | 908,300 |
| 2013/12/02 | 4,445 | 4,490 | 4,435 | 4,450 | 404,400 |
| 2013/11/29 | 4,465 | 4,470 | 4,430 | 4,455 | 754,700 |
| 2013/11/28 | 4,485 | 4,485 | 4,445 | 4,485 | 516,100 |
| 2013/11/27 | 4,375 | 4,445 | 4,375 | 4,420 | 546,300 |
| 2013/11/26 | 4,445 | 4,500 | 4,410 | 4,420 | 995,100 |
| 2013/11/25 | 4,415 | 4,435 | 4,385 | 4,435 | 550,800 |
| 2013/11/22 | 4,400 | 4,400 | 4,345 | 4,380 | 696,900 |
| 2013/11/21 | 4,330 | 4,360 | 4,315 | 4,340 | 639,100 |
| 2013/11/20 | 4,345 | 4,355 | 4,295 | 4,315 | 709,300 |
| 2013/11/19 | 4,330 | 4,350 | 4,305 | 4,325 | 720,700 |
| 2013/11/18 | 4,380 | 4,380 | 4,335 | 4,350 | 479,600 |
| 2013/11/15 | 4,350 | 4,375 | 4,345 | 4,360 | 1,039,500 |
| 2013/11/14 | 4,280 | 4,310 | 4,255 | 4,295 | 562,700 |
| 2013/11/13 | 4,290 | 4,320 | 4,250 | 4,270 | 311,000 |
| 2013/11/12 | 4,250 | 4,295 | 4,250 | 4,295 | 619,400 |
| 2013/11/11 | 4,295 | 4,300 | 4,220 | 4,250 | 407,000 |
| 2013/11/08 | 4,210 | 4,260 | 4,200 | 4,230 | 378,300 |
| 2013/11/07 | 4,345 | 4,345 | 4,265 | 4,280 | 451,900 |
| 2013/11/06 | 4,290 | 4,355 | 4,280 | 4,330 | 653,600 |
| 2013/11/05 | 4,325 | 4,345 | 4,240 | 4,285 | 563,200 |
| 2013/11/01 | 4,275 | 4,350 | 4,270 | 4,300 | 872,600 |
| 2013/10/31 | 4,290 | 4,450 | 4,265 | 4,315 | 897,400 |
| 2013/10/30 | 4,300 | 4,315 | 4,265 | 4,290 | 627,400 |
| 2013/10/29 | 4,240 | 4,255 | 4,205 | 4,225 | 570,500 |
| 2013/10/28 | 4,310 | 4,320 | 4,245 | 4,275 | 580,400 |
| 2013/10/25 | 4,285 | 4,285 | 4,175 | 4,185 | 357,300 |
| 2013/10/24 | 4,225 | 4,285 | 4,205 | 4,270 | 298,300 |
| 2013/10/23 | 4,335 | 4,350 | 4,240 | 4,245 | 433,800 |
| 2013/10/22 | 4,320 | 4,335 | 4,305 | 4,315 | 328,100 |
| 2013/10/21 | 4,315 | 4,335 | 4,270 | 4,300 | 349,900 |
| 2013/10/18 | 4,330 | 4,335 | 4,275 | 4,290 | 327,500 |
| 2013/10/17 | 4,350 | 4,365 | 4,275 | 4,315 | 500,700 |
| 2013/10/16 | 4,320 | 4,330 | 4,280 | 4,305 | 254,400 |
| 2013/10/15 | 4,350 | 4,355 | 4,300 | 4,315 | 338,000 |
| 2013/10/11 | 4,295 | 4,315 | 4,270 | 4,305 | 483,800 |
| 2013/10/10 | 4,195 | 4,235 | 4,160 | 4,235 | 375,400 |
| 2013/10/09 | 4,040 | 4,180 | 4,020 | 4,175 | 435,500 |
| 2013/10/08 | 4,055 | 4,095 | 4,035 | 4,070 | 281,100 |
| 2013/10/07 | 4,125 | 4,140 | 4,060 | 4,075 | 345,400 |
| 2013/10/04 | 4,160 | 4,170 | 4,125 | 4,140 | 278,000 |
| 2013/10/03 | 4,170 | 4,215 | 4,155 | 4,180 | 335,100 |
| 2013/10/02 | 4,225 | 4,235 | 4,160 | 4,180 | 531,700 |
| 2013/10/01 | 4,265 | 4,275 | 4,215 | 4,225 | 469,600 |
| 2013/09/30 | 4,295 | 4,320 | 4,230 | 4,230 | 374,900 |
| 2013/09/27 | 4,380 | 4,395 | 4,335 | 4,350 | 390,200 |
| 2013/09/26 | 4,320 | 4,395 | 4,280 | 4,395 | 402,600 |
| 2013/09/25 | 4,330 | 4,375 | 4,310 | 4,375 | 415,300 |
| 2013/09/24 | 4,345 | 4,390 | 4,320 | 4,365 | 346,600 |
| 2013/09/20 | 4,400 | 4,405 | 4,365 | 4,400 | 423,400 |
| 2013/09/19 | 4,340 | 4,385 | 4,325 | 4,380 | 610,700 |
| 2013/09/18 | 4,315 | 4,330 | 4,250 | 4,285 | 613,400 |
| 2013/09/17 | 4,280 | 4,310 | 4,235 | 4,250 | 505,600 |
| 2013/09/13 | 4,245 | 4,295 | 4,225 | 4,255 | 826,700 |
| 2013/09/12 | 4,300 | 4,300 | 4,230 | 4,250 | 563,000 |
| 2013/09/11 | 4,300 | 4,340 | 4,255 | 4,280 | 590,000 |
| 2013/09/10 | 4,260 | 4,300 | 4,240 | 4,285 | 487,800 |
| 2013/09/09 | 4,300 | 4,300 | 4,210 | 4,245 | 393,300 |
| 2013/09/06 | 4,290 | 4,295 | 4,205 | 4,225 | 599,700 |
| 2013/09/05 | 4,210 | 4,265 | 4,185 | 4,245 | 539,900 |
| 2013/09/04 | 4,095 | 4,190 | 4,090 | 4,180 | 356,800 |
| 2013/09/03 | 4,115 | 4,180 | 4,110 | 4,165 | 477,100 |
| 2013/09/02 | 4,040 | 4,080 | 4,005 | 4,060 | 327,100 |
| 2013/08/30 | 4,105 | 4,145 | 3,985 | 3,990 | 878,400 |
| 2013/08/29 | 4,060 | 4,090 | 4,030 | 4,080 | 320,000 |
| 2013/08/28 | 4,045 | 4,105 | 4,030 | 4,080 | 409,700 |
| 2013/08/27 | 4,155 | 4,220 | 4,135 | 4,170 | 225,200 |
| 2013/08/26 | 4,255 | 4,260 | 4,190 | 4,205 | 344,700 |
| 2013/08/23 | 4,255 | 4,300 | 4,185 | 4,260 | 783,700 |
| 2013/08/22 | 4,075 | 4,140 | 4,055 | 4,115 | 293,500 |
| 2013/08/21 | 4,125 | 4,145 | 4,075 | 4,115 | 390,100 |
| 2013/08/20 | 4,165 | 4,255 | 4,130 | 4,130 | 559,900 |
| 2013/08/19 | 4,170 | 4,215 | 4,160 | 4,215 | 322,500 |
| 2013/08/16 | 4,140 | 4,215 | 4,135 | 4,170 | 261,600 |
| 2013/08/15 | 4,250 | 4,295 | 4,195 | 4,210 | 406,900 |
| 2013/08/14 | 4,235 | 4,300 | 4,225 | 4,300 | 365,400 |
| 2013/08/13 | 4,155 | 4,210 | 4,150 | 4,210 | 564,800 |
| 2013/08/12 | 4,055 | 4,165 | 4,030 | 4,120 | 381,700 |
| 2013/08/09 | 4,145 | 4,170 | 4,100 | 4,110 | 451,000 |
| 2013/08/08 | 4,140 | 4,240 | 4,115 | 4,135 | 487,400 |
| 2013/08/07 | 4,225 | 4,270 | 4,180 | 4,185 | 457,500 |
| 2013/08/06 | 4,230 | 4,330 | 4,205 | 4,330 | 472,700 |
| 2013/08/05 | 4,290 | 4,335 | 4,250 | 4,260 | 501,500 |
| 2013/08/02 | 4,250 | 4,325 | 4,215 | 4,325 | 722,800 |
| 2013/08/01 | 4,140 | 4,215 | 4,100 | 4,210 | 688,000 |
| 2013/07/31 | 4,110 | 4,230 | 4,035 | 4,035 | 967,700 |
| 2013/07/30 | 4,010 | 4,180 | 4,000 | 4,145 | 1,323,300 |
| 2013/07/29 | 4,110 | 4,135 | 4,050 | 4,060 | 981,200 |
| 2013/07/26 | 4,335 | 4,360 | 4,265 | 4,270 | 397,900 |
| 2013/07/25 | 4,460 | 4,465 | 4,410 | 4,430 | 592,900 |
| 2013/07/24 | 4,465 | 4,470 | 4,415 | 4,445 | 387,700 |
| 2013/07/23 | 4,425 | 4,480 | 4,425 | 4,465 | 295,600 |
| 2013/07/22 | 4,455 | 4,465 | 4,400 | 4,465 | 451,600 |
| 2013/07/19 | 4,475 | 4,485 | 4,365 | 4,385 | 838,300 |
| 2013/07/18 | 4,455 | 4,455 | 4,410 | 4,445 | 395,300 |
| 2013/07/17 | 4,420 | 4,480 | 4,410 | 4,460 | 390,200 |
| 2013/07/16 | 4,490 | 4,490 | 4,420 | 4,450 | 543,200 |
| 2013/07/12 | 4,435 | 4,455 | 4,405 | 4,440 | 1,008,100 |
| 2013/07/11 | 4,350 | 4,420 | 4,330 | 4,395 | 965,600 |
| 2013/07/10 | 4,400 | 4,435 | 4,370 | 4,395 | 767,500 |
| 2013/07/09 | 4,340 | 4,385 | 4,320 | 4,365 | 563,300 |
| 2013/07/08 | 4,345 | 4,370 | 4,270 | 4,270 | 394,000 |
| 2013/07/05 | 4,290 | 4,300 | 4,235 | 4,300 | 424,500 |
| 2013/07/04 | 4,210 | 4,260 | 4,190 | 4,220 | 349,400 |
| 2013/07/03 | 4,260 | 4,295 | 4,220 | 4,275 | 606,500 |
| 2013/07/02 | 4,195 | 4,220 | 4,135 | 4,220 | 475,100 |
| 2013/07/01 | 4,120 | 4,130 | 4,060 | 4,115 | 512,000 |
| 2013/06/28 | 4,080 | 4,120 | 4,030 | 4,060 | 1,034,100 |
| 2013/06/27 | 3,940 | 4,020 | 3,930 | 4,020 | 665,300 |
| 2013/06/26 | 3,970 | 3,985 | 3,880 | 3,910 | 432,700 |
| 2013/06/25 | 3,960 | 4,000 | 3,855 | 3,925 | 685,000 |
| 2013/06/24 | 4,035 | 4,065 | 3,925 | 3,945 | 565,300 |
| 2013/06/21 | 3,850 | 4,040 | 3,835 | 3,990 | 1,009,100 |
| 2013/06/20 | 4,020 | 4,025 | 3,955 | 3,970 | 802,800 |
| 2013/06/19 | 4,045 | 4,065 | 3,950 | 4,025 | 713,200 |
| 2013/06/18 | 3,930 | 3,995 | 3,910 | 3,935 | 444,600 |
| 2013/06/17 | 3,770 | 3,920 | 3,765 | 3,910 | 708,300 |
| 2013/06/14 | 3,950 | 3,965 | 3,785 | 3,795 | 1,182,100 |
| 2013/06/13 | 3,805 | 3,860 | 3,710 | 3,750 | 1,265,200 |
| 2013/06/12 | 3,920 | 3,980 | 3,845 | 3,945 | 1,410,400 |
| 2013/06/11 | 4,010 | 4,040 | 3,910 | 3,925 | 961,900 |
| 2013/06/10 | 3,800 | 4,000 | 3,790 | 3,980 | 620,100 |
| 2013/06/07 | 3,675 | 3,785 | 3,565 | 3,685 | 1,388,900 |
| 2013/06/06 | 3,830 | 3,910 | 3,750 | 3,760 | 835,700 |
| 2013/06/05 | 3,985 | 4,050 | 3,890 | 3,905 | 795,600 |
| 2013/06/04 | 3,865 | 3,995 | 3,770 | 3,970 | 991,800 |
| 2013/06/03 | 4,010 | 4,055 | 3,940 | 3,960 | 838,700 |
| 2013/05/31 | 4,125 | 4,150 | 4,025 | 4,045 | 995,000 |
| 2013/05/30 | 4,065 | 4,205 | 4,060 | 4,110 | 681,300 |
| 2013/05/29 | 4,305 | 4,340 | 4,220 | 4,235 | 883,100 |
| 2013/05/28 | 3,940 | 4,195 | 3,920 | 4,165 | 621,500 |
| 2013/05/27 | 4,045 | 4,085 | 3,990 | 3,990 | 828,800 |
| 2013/05/24 | 4,180 | 4,340 | 3,980 | 4,170 | 1,886,200 |
| 2013/05/23 | 4,415 | 4,485 | 4,140 | 4,140 | 1,376,700 |
| 2013/05/22 | 4,470 | 4,470 | 4,400 | 4,415 | 856,400 |
| 2013/05/21 | 4,395 | 4,500 | 4,375 | 4,480 | 831,700 |
| 2013/05/20 | 4,400 | 4,450 | 4,390 | 4,415 | 1,001,200 |
| 2013/05/17 | 4,350 | 4,410 | 4,330 | 4,380 | 719,200 |
| 2013/05/16 | 4,500 | 4,525 | 4,305 | 4,400 | 1,012,800 |
| 2013/05/15 | 4,340 | 4,480 | 4,330 | 4,475 | 1,054,800 |
| 2013/05/14 | 4,310 | 4,310 | 4,235 | 4,245 | 629,900 |
| 2013/05/13 | 4,200 | 4,305 | 4,180 | 4,285 | 900,800 |
| 2013/05/10 | 4,070 | 4,145 | 4,055 | 4,140 | 705,900 |
| 2013/05/09 | 4,100 | 4,145 | 3,990 | 3,990 | 529,700 |
| 2013/05/08 | 3,985 | 4,100 | 3,980 | 4,060 | 921,100 |
| 2013/05/07 | 3,960 | 3,980 | 3,945 | 3,970 | 752,900 |
| 2013/05/02 | 3,865 | 3,865 | 3,780 | 3,785 | 488,700 |
| 2013/05/01 | 3,910 | 3,920 | 3,805 | 3,855 | 749,300 |
| 2013/04/30 | 4,000 | 4,065 | 3,895 | 3,980 | 1,336,200 |
| 2013/04/26 | 3,910 | 4,045 | 3,895 | 3,960 | 1,450,300 |
| 2013/04/25 | 3,900 | 3,920 | 3,855 | 3,860 | 796,600 |
| 2013/04/24 | 3,785 | 3,880 | 3,770 | 3,880 | 847,500 |
| 2013/04/23 | 3,750 | 3,790 | 3,710 | 3,715 | 454,800 |
| 2013/04/22 | 3,785 | 3,840 | 3,745 | 3,745 | 550,000 |
| 2013/04/19 | 3,705 | 3,745 | 3,635 | 3,715 | 655,000 |
| 2013/04/18 | 3,755 | 3,785 | 3,705 | 3,705 | 401,200 |
| 2013/04/17 | 3,815 | 3,820 | 3,765 | 3,805 | 393,500 |
| 2013/04/16 | 3,780 | 3,825 | 3,735 | 3,770 | 738,800 |
| 2013/04/15 | 3,880 | 3,915 | 3,820 | 3,850 | 839,100 |
| 2013/04/12 | 3,820 | 3,915 | 3,815 | 3,875 | 825,200 |
| 2013/04/11 | 3,755 | 3,815 | 3,710 | 3,780 | 1,040,300 |
| 2013/04/10 | 3,665 | 3,675 | 3,610 | 3,645 | 651,900 |
| 2013/04/09 | 3,700 | 3,720 | 3,600 | 3,645 | 597,600 |
| 2013/04/08 | 3,560 | 3,650 | 3,550 | 3,650 | 875,300 |
| 2013/04/05 | 3,500 | 3,560 | 3,460 | 3,490 | 1,118,300 |
| 2013/04/04 | 3,295 | 3,410 | 3,265 | 3,405 | 730,900 |
| 2013/04/03 | 3,210 | 3,345 | 3,190 | 3,345 | 524,600 |
| 2013/04/02 | 3,260 | 3,275 | 3,195 | 3,200 | 509,400 |
| 2013/04/01 | 3,430 | 3,430 | 3,295 | 3,300 | 475,500 |
| 2013/03/29 | 3,465 | 3,475 | 3,410 | 3,430 | 544,100 |
| 2013/03/28 | 3,485 | 3,500 | 3,415 | 3,445 | 518,100 |
| 2013/03/27 | 3,465 | 3,505 | 3,465 | 3,500 | 459,300 |
| 2013/03/26 | 3,455 | 3,505 | 3,435 | 3,495 | 646,800 |
| 2013/03/25 | 3,500 | 3,510 | 3,455 | 3,455 | 326,100 |
| 2013/03/22 | 3,495 | 3,505 | 3,430 | 3,430 | 501,600 |
| 2013/03/21 | 3,550 | 3,590 | 3,525 | 3,530 | 609,900 |
| 2013/03/19 | 3,505 | 3,550 | 3,500 | 3,530 | 727,100 |
| 2013/03/18 | 3,550 | 3,550 | 3,455 | 3,460 | 1,153,400 |
| 2013/03/15 | 3,515 | 3,580 | 3,500 | 3,580 | 1,507,500 |
| 2013/03/14 | 3,485 | 3,500 | 3,440 | 3,470 | 527,000 |
| 2013/03/13 | 3,495 | 3,525 | 3,470 | 3,475 | 726,000 |
| 2013/03/12 | 3,510 | 3,545 | 3,490 | 3,505 | 883,500 |
| 2013/03/11 | 3,490 | 3,510 | 3,460 | 3,495 | 1,082,700 |
| 2013/03/08 | 3,435 | 3,460 | 3,395 | 3,440 | 1,453,000 |
| 2013/03/07 | 3,400 | 3,415 | 3,350 | 3,365 | 656,100 |
| 2013/03/06 | 3,335 | 3,365 | 3,320 | 3,365 | 292,700 |
| 2013/03/05 | 3,310 | 3,325 | 3,270 | 3,275 | 538,400 |
| 2013/03/04 | 3,300 | 3,365 | 3,255 | 3,260 | 499,000 |
| 2013/03/01 | 3,260 | 3,305 | 3,235 | 3,295 | 522,600 |
| 2013/02/28 | 3,220 | 3,320 | 3,200 | 3,310 | 663,400 |
| 2013/02/27 | 3,200 | 3,200 | 3,130 | 3,155 | 427,200 |
| 2013/02/26 | 3,150 | 3,240 | 3,150 | 3,180 | 473,000 |
| 2013/02/25 | 3,245 | 3,260 | 3,215 | 3,245 | 502,000 |
| 2013/02/22 | 3,180 | 3,200 | 3,125 | 3,180 | 525,000 |
| 2013/02/21 | 3,255 | 3,275 | 3,205 | 3,240 | 344,800 |
| 2013/02/20 | 3,265 | 3,280 | 3,225 | 3,250 | 285,100 |
| 2013/02/19 | 3,200 | 3,255 | 3,190 | 3,210 | 388,000 |
| 2013/02/18 | 3,200 | 3,265 | 3,195 | 3,210 | 480,300 |
| 2013/02/15 | 3,185 | 3,185 | 3,090 | 3,155 | 529,300 |
| 2013/02/14 | 3,180 | 3,200 | 3,125 | 3,180 | 583,100 |
| 2013/02/13 | 3,250 | 3,280 | 3,160 | 3,185 | 525,200 |
| 2013/02/12 | 3,295 | 3,325 | 3,270 | 3,270 | 686,400 |
| 2013/02/08 | 3,255 | 3,285 | 3,215 | 3,225 | 976,100 |
| 2013/02/07 | 3,200 | 3,300 | 3,200 | 3,290 | 1,160,000 |
| 2013/02/06 | 3,100 | 3,235 | 3,085 | 3,210 | 1,170,600 |
| 2013/02/05 | 2,958 | 3,070 | 2,958 | 3,040 | 1,006,900 |
| 2013/02/04 | 3,010 | 3,060 | 2,960 | 3,045 | 931,200 |
| 2013/02/01 | 3,040 | 3,130 | 3,000 | 3,030 | 1,273,500 |
| 2013/01/31 | 3,060 | 3,070 | 2,992 | 3,035 | 429,700 |
| 2013/01/30 | 3,010 | 3,050 | 2,996 | 3,040 | 374,200 |
| 2013/01/29 | 2,930 | 3,010 | 2,929 | 2,985 | 555,600 |
| 2013/01/28 | 3,040 | 3,040 | 2,953 | 2,957 | 659,800 |
| 2013/01/25 | 3,000 | 3,015 | 2,986 | 3,005 | 592,300 |
| 2013/01/24 | 2,834 | 2,924 | 2,834 | 2,917 | 604,900 |
| 2013/01/23 | 2,884 | 2,929 | 2,873 | 2,879 | 384,500 |
| 2013/01/22 | 2,920 | 2,969 | 2,893 | 2,941 | 887,300 |
| 2013/01/21 | 2,980 | 2,982 | 2,923 | 2,938 | 570,400 |
| 2013/01/18 | 2,969 | 3,010 | 2,957 | 2,978 | 723,900 |
| 2013/01/17 | 2,899 | 2,954 | 2,843 | 2,913 | 645,500 |
| 2013/01/16 | 2,943 | 2,969 | 2,880 | 2,887 | 550,300 |
| 2013/01/15 | 3,040 | 3,045 | 2,957 | 2,965 | 1,052,000 |
| 2013/01/11 | 2,952 | 3,020 | 2,938 | 3,005 | 881,900 |
| 2013/01/10 | 2,858 | 2,900 | 2,844 | 2,889 | 462,000 |
| 2013/01/09 | 2,780 | 2,879 | 2,760 | 2,857 | 577,200 |
| 2013/01/08 | 2,884 | 2,890 | 2,799 | 2,823 | 868,900 |
| 2013/01/07 | 2,867 | 2,886 | 2,824 | 2,834 | 642,600 |
| 2013/01/04 | 2,839 | 2,847 | 2,814 | 2,843 | 720,100 |