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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,280 | 6,290 | 6,180 | 6,210 | 379,900 |
| 2014/12/29 | 6,400 | 6,400 | 6,230 | 6,300 | 317,800 |
| 2014/12/26 | 6,300 | 6,370 | 6,260 | 6,360 | 475,800 |
| 2014/12/25 | 6,270 | 6,310 | 6,220 | 6,260 | 381,800 |
| 2014/12/24 | 6,200 | 6,300 | 6,150 | 6,260 | 854,800 |
| 2014/12/22 | 6,090 | 6,130 | 6,020 | 6,080 | 471,600 |
| 2014/12/19 | 6,010 | 6,090 | 5,960 | 6,090 | 605,800 |
| 2014/12/18 | 5,870 | 5,920 | 5,810 | 5,840 | 546,500 |
| 2014/12/17 | 5,660 | 5,750 | 5,650 | 5,670 | 647,500 |
| 2014/12/16 | 5,720 | 5,810 | 5,710 | 5,730 | 499,500 |
| 2014/12/15 | 5,820 | 5,870 | 5,800 | 5,820 | 369,900 |
| 2014/12/12 | 5,880 | 6,030 | 5,880 | 5,920 | 927,600 |
| 2014/12/11 | 5,850 | 5,980 | 5,820 | 5,950 | 549,500 |
| 2014/12/10 | 6,150 | 6,150 | 5,990 | 6,040 | 532,100 |
| 2014/12/09 | 6,260 | 6,310 | 6,220 | 6,240 | 275,200 |
| 2014/12/08 | 6,360 | 6,380 | 6,270 | 6,320 | 342,200 |
| 2014/12/05 | 6,250 | 6,330 | 6,250 | 6,300 | 623,500 |
| 2014/12/04 | 6,310 | 6,380 | 6,310 | 6,350 | 334,200 |
| 2014/12/03 | 6,310 | 6,400 | 6,240 | 6,260 | 702,900 |
| 2014/12/02 | 6,130 | 6,220 | 6,080 | 6,220 | 560,600 |
| 2014/12/01 | 5,980 | 6,120 | 5,980 | 6,120 | 696,100 |
| 2014/11/28 | 5,850 | 5,960 | 5,830 | 5,930 | 525,500 |
| 2014/11/27 | 5,890 | 5,900 | 5,790 | 5,820 | 334,500 |
| 2014/11/26 | 5,890 | 5,950 | 5,880 | 5,920 | 311,800 |
| 2014/11/25 | 5,900 | 5,910 | 5,850 | 5,910 | 571,700 |
| 2014/11/21 | 5,790 | 5,820 | 5,720 | 5,810 | 497,800 |
| 2014/11/20 | 5,790 | 5,800 | 5,740 | 5,780 | 354,100 |
| 2014/11/19 | 5,750 | 5,860 | 5,710 | 5,730 | 514,700 |
| 2014/11/18 | 5,640 | 5,740 | 5,630 | 5,740 | 384,100 |
| 2014/11/17 | 5,700 | 5,730 | 5,510 | 5,530 | 653,800 |
| 2014/11/14 | 5,730 | 5,750 | 5,670 | 5,730 | 447,700 |
| 2014/11/13 | 5,570 | 5,670 | 5,550 | 5,660 | 479,800 |
| 2014/11/12 | 5,680 | 5,710 | 5,560 | 5,570 | 753,500 |
| 2014/11/11 | 5,600 | 5,640 | 5,570 | 5,630 | 415,000 |
| 2014/11/10 | 5,500 | 5,570 | 5,490 | 5,550 | 353,000 |
| 2014/11/07 | 5,560 | 5,610 | 5,520 | 5,570 | 606,700 |
| 2014/11/06 | 5,650 | 5,650 | 5,460 | 5,480 | 915,000 |
| 2014/11/05 | 5,580 | 5,630 | 5,540 | 5,600 | 1,016,100 |
| 2014/11/04 | 5,710 | 5,710 | 5,490 | 5,560 | 1,092,700 |
| 2014/10/31 | 5,130 | 5,300 | 5,080 | 5,210 | 937,200 |
| 2014/10/30 | 5,040 | 5,100 | 5,030 | 5,060 | 469,900 |
| 2014/10/29 | 5,000 | 5,060 | 4,960 | 5,030 | 405,000 |
| 2014/10/28 | 4,970 | 4,970 | 4,920 | 4,950 | 350,700 |
| 2014/10/27 | 4,930 | 4,980 | 4,915 | 4,970 | 316,300 |
| 2014/10/24 | 4,905 | 4,920 | 4,860 | 4,890 | 278,800 |
| 2014/10/23 | 4,800 | 4,840 | 4,755 | 4,825 | 355,400 |
| 2014/10/22 | 4,810 | 4,855 | 4,780 | 4,825 | 383,600 |
| 2014/10/21 | 4,785 | 4,815 | 4,675 | 4,700 | 534,100 |
| 2014/10/20 | 4,740 | 4,765 | 4,730 | 4,750 | 656,800 |
| 2014/10/17 | 4,705 | 4,715 | 4,600 | 4,600 | 535,400 |
| 2014/10/16 | 4,705 | 4,765 | 4,690 | 4,715 | 747,300 |
| 2014/10/15 | 4,800 | 4,820 | 4,715 | 4,800 | 1,019,500 |
| 2014/10/14 | 4,860 | 4,885 | 4,775 | 4,780 | 1,157,400 |
| 2014/10/10 | 4,905 | 4,940 | 4,860 | 4,930 | 739,800 |
| 2014/10/09 | 5,030 | 5,040 | 4,975 | 4,995 | 421,500 |
| 2014/10/08 | 5,030 | 5,070 | 5,000 | 5,030 | 347,600 |
| 2014/10/07 | 5,170 | 5,210 | 5,110 | 5,130 | 294,000 |
| 2014/10/06 | 5,150 | 5,190 | 5,090 | 5,150 | 384,300 |
| 2014/10/03 | 5,030 | 5,130 | 5,020 | 5,090 | 564,100 |
| 2014/10/02 | 5,210 | 5,230 | 5,040 | 5,050 | 521,100 |
| 2014/10/01 | 5,310 | 5,330 | 5,270 | 5,270 | 316,500 |
| 2014/09/30 | 5,320 | 5,330 | 5,240 | 5,300 | 330,100 |
| 2014/09/29 | 5,400 | 5,410 | 5,330 | 5,360 | 262,600 |
| 2014/09/26 | 5,330 | 5,380 | 5,320 | 5,350 | 258,700 |
| 2014/09/25 | 5,360 | 5,440 | 5,350 | 5,440 | 362,900 |
| 2014/09/24 | 5,320 | 5,340 | 5,290 | 5,330 | 340,000 |
| 2014/09/22 | 5,350 | 5,400 | 5,320 | 5,360 | 277,000 |
| 2014/09/19 | 5,230 | 5,320 | 5,200 | 5,300 | 381,900 |
| 2014/09/18 | 5,170 | 5,220 | 5,170 | 5,220 | 368,500 |
| 2014/09/17 | 5,200 | 5,240 | 5,130 | 5,130 | 428,400 |
| 2014/09/16 | 5,200 | 5,230 | 5,180 | 5,210 | 230,100 |
| 2014/09/12 | 5,200 | 5,240 | 5,170 | 5,230 | 582,500 |
| 2014/09/11 | 5,270 | 5,280 | 5,160 | 5,170 | 369,700 |
| 2014/09/10 | 5,140 | 5,240 | 5,130 | 5,240 | 320,300 |
| 2014/09/09 | 5,180 | 5,180 | 5,150 | 5,150 | 297,500 |
| 2014/09/08 | 5,180 | 5,190 | 5,120 | 5,140 | 195,400 |
| 2014/09/05 | 5,150 | 5,170 | 5,110 | 5,120 | 445,800 |
| 2014/09/04 | 5,120 | 5,150 | 5,110 | 5,120 | 354,100 |
| 2014/09/03 | 5,130 | 5,160 | 5,110 | 5,120 | 353,400 |
| 2014/09/02 | 5,050 | 5,130 | 5,050 | 5,090 | 486,600 |
| 2014/09/01 | 5,020 | 5,050 | 5,000 | 5,030 | 165,400 |
| 2014/08/29 | 4,995 | 5,050 | 4,960 | 4,995 | 797,700 |
| 2014/08/28 | 5,060 | 5,060 | 5,000 | 5,030 | 331,500 |
| 2014/08/27 | 5,120 | 5,140 | 5,060 | 5,110 | 355,900 |
| 2014/08/26 | 5,130 | 5,160 | 5,110 | 5,120 | 201,600 |
| 2014/08/25 | 5,170 | 5,170 | 5,100 | 5,140 | 182,800 |
| 2014/08/22 | 5,210 | 5,210 | 5,110 | 5,130 | 217,000 |
| 2014/08/21 | 5,140 | 5,200 | 5,130 | 5,170 | 265,800 |
| 2014/08/20 | 5,190 | 5,200 | 5,110 | 5,140 | 262,400 |
| 2014/08/19 | 5,180 | 5,210 | 5,150 | 5,180 | 258,500 |
| 2014/08/18 | 5,170 | 5,170 | 5,140 | 5,140 | 183,200 |
| 2014/08/15 | 5,160 | 5,160 | 5,110 | 5,130 | 200,400 |
| 2014/08/14 | 5,100 | 5,140 | 5,080 | 5,140 | 318,800 |
| 2014/08/13 | 5,060 | 5,090 | 5,050 | 5,080 | 470,400 |
| 2014/08/12 | 5,070 | 5,100 | 5,050 | 5,090 | 377,000 |
| 2014/08/11 | 5,100 | 5,120 | 5,020 | 5,050 | 445,000 |
| 2014/08/08 | 5,080 | 5,090 | 4,965 | 5,020 | 611,800 |
| 2014/08/07 | 5,060 | 5,100 | 5,020 | 5,090 | 359,800 |
| 2014/08/06 | 5,080 | 5,120 | 5,030 | 5,050 | 429,300 |
| 2014/08/05 | 5,120 | 5,130 | 5,070 | 5,080 | 324,600 |
| 2014/08/04 | 5,060 | 5,130 | 5,050 | 5,090 | 508,100 |
| 2014/08/01 | 5,080 | 5,140 | 5,050 | 5,110 | 408,500 |
| 2014/07/31 | 5,210 | 5,230 | 5,040 | 5,070 | 637,500 |
| 2014/07/30 | 5,170 | 5,220 | 5,140 | 5,180 | 302,400 |
| 2014/07/29 | 5,190 | 5,190 | 5,140 | 5,180 | 179,600 |
| 2014/07/28 | 5,160 | 5,180 | 5,120 | 5,160 | 170,600 |
| 2014/07/25 | 5,160 | 5,200 | 5,130 | 5,190 | 275,700 |
| 2014/07/24 | 5,130 | 5,170 | 5,120 | 5,150 | 236,200 |
| 2014/07/23 | 5,180 | 5,190 | 5,090 | 5,100 | 436,400 |
| 2014/07/22 | 5,170 | 5,180 | 5,140 | 5,180 | 251,900 |
| 2014/07/18 | 5,100 | 5,150 | 5,050 | 5,130 | 446,200 |
| 2014/07/17 | 5,280 | 5,280 | 5,190 | 5,190 | 480,600 |
| 2014/07/16 | 5,330 | 5,350 | 5,250 | 5,270 | 330,200 |
| 2014/07/15 | 5,330 | 5,370 | 5,300 | 5,310 | 321,900 |
| 2014/07/14 | 5,230 | 5,340 | 5,220 | 5,320 | 416,500 |
| 2014/07/11 | 5,170 | 5,230 | 5,170 | 5,210 | 327,700 |
| 2014/07/10 | 5,310 | 5,320 | 5,230 | 5,250 | 301,400 |
| 2014/07/09 | 5,300 | 5,340 | 5,280 | 5,320 | 220,500 |
| 2014/07/08 | 5,350 | 5,390 | 5,310 | 5,360 | 510,700 |
| 2014/07/07 | 5,400 | 5,440 | 5,370 | 5,370 | 289,300 |
| 2014/07/04 | 5,430 | 5,440 | 5,380 | 5,420 | 289,800 |
| 2014/07/03 | 5,380 | 5,390 | 5,330 | 5,380 | 278,500 |
| 2014/07/02 | 5,350 | 5,380 | 5,320 | 5,370 | 597,600 |
| 2014/07/01 | 5,260 | 5,350 | 5,250 | 5,330 | 730,500 |
| 2014/06/30 | 5,170 | 5,240 | 5,130 | 5,230 | 563,600 |
| 2014/06/27 | 5,130 | 5,160 | 5,090 | 5,130 | 567,700 |
| 2014/06/26 | 5,160 | 5,200 | 5,160 | 5,170 | 336,500 |
| 2014/06/25 | 5,120 | 5,150 | 5,100 | 5,100 | 251,400 |
| 2014/06/24 | 5,120 | 5,180 | 5,060 | 5,160 | 402,800 |
| 2014/06/23 | 5,150 | 5,170 | 5,120 | 5,130 | 270,200 |
| 2014/06/20 | 5,110 | 5,150 | 5,100 | 5,140 | 498,400 |
| 2014/06/19 | 5,060 | 5,150 | 5,020 | 5,120 | 464,300 |
| 2014/06/18 | 5,020 | 5,050 | 5,020 | 5,030 | 225,900 |
| 2014/06/17 | 4,960 | 5,020 | 4,940 | 5,000 | 317,300 |
| 2014/06/16 | 4,940 | 4,955 | 4,910 | 4,930 | 246,500 |
| 2014/06/13 | 4,925 | 4,960 | 4,880 | 4,945 | 533,200 |
| 2014/06/12 | 4,940 | 4,940 | 4,885 | 4,925 | 396,900 |
| 2014/06/11 | 4,940 | 4,985 | 4,930 | 4,980 | 368,600 |
| 2014/06/10 | 4,910 | 4,975 | 4,910 | 4,940 | 355,200 |
| 2014/06/09 | 4,940 | 4,985 | 4,905 | 4,905 | 351,900 |
| 2014/06/06 | 4,935 | 4,945 | 4,865 | 4,895 | 307,600 |
| 2014/06/05 | 4,905 | 4,960 | 4,895 | 4,915 | 422,700 |
| 2014/06/04 | 4,865 | 4,940 | 4,850 | 4,940 | 618,700 |
| 2014/06/03 | 4,860 | 4,890 | 4,830 | 4,855 | 298,200 |
| 2014/06/02 | 4,780 | 4,860 | 4,765 | 4,810 | 322,000 |
| 2014/05/30 | 4,740 | 4,780 | 4,730 | 4,730 | 538,200 |
| 2014/05/29 | 4,655 | 4,770 | 4,655 | 4,740 | 275,100 |
| 2014/05/28 | 4,705 | 4,725 | 4,675 | 4,680 | 336,600 |
| 2014/05/27 | 4,715 | 4,775 | 4,705 | 4,705 | 285,400 |
| 2014/05/26 | 4,700 | 4,700 | 4,660 | 4,695 | 295,400 |
| 2014/05/23 | 4,565 | 4,655 | 4,560 | 4,630 | 454,000 |
| 2014/05/22 | 4,485 | 4,550 | 4,465 | 4,525 | 370,400 |
| 2014/05/21 | 4,385 | 4,430 | 4,380 | 4,415 | 521,000 |
| 2014/05/20 | 4,470 | 4,490 | 4,420 | 4,435 | 579,900 |
| 2014/05/19 | 4,505 | 4,520 | 4,465 | 4,465 | 469,300 |
| 2014/05/16 | 4,450 | 4,525 | 4,420 | 4,515 | 568,100 |
| 2014/05/15 | 4,580 | 4,590 | 4,510 | 4,545 | 390,000 |
| 2014/05/14 | 4,530 | 4,605 | 4,530 | 4,605 | 443,500 |
| 2014/05/13 | 4,565 | 4,590 | 4,515 | 4,545 | 592,800 |
| 2014/05/12 | 4,500 | 4,535 | 4,485 | 4,485 | 367,400 |
| 2014/05/09 | 4,505 | 4,565 | 4,480 | 4,520 | 675,000 |
| 2014/05/08 | 4,485 | 4,530 | 4,465 | 4,515 | 551,700 |
| 2014/05/07 | 4,600 | 4,635 | 4,450 | 4,450 | 1,073,100 |
| 2014/05/02 | 4,735 | 4,735 | 4,695 | 4,715 | 264,600 |
| 2014/05/01 | 4,735 | 4,780 | 4,690 | 4,760 | 526,800 |
| 2014/04/30 | 4,810 | 4,840 | 4,710 | 4,710 | 473,100 |
| 2014/04/28 | 4,750 | 4,790 | 4,720 | 4,765 | 447,000 |
| 2014/04/25 | 4,640 | 4,895 | 4,635 | 4,820 | 761,700 |
| 2014/04/24 | 4,700 | 4,710 | 4,620 | 4,635 | 330,700 |
| 2014/04/23 | 4,710 | 4,730 | 4,685 | 4,710 | 374,100 |
| 2014/04/22 | 4,665 | 4,745 | 4,635 | 4,675 | 425,900 |
| 2014/04/21 | 4,665 | 4,710 | 4,630 | 4,650 | 246,100 |
| 2014/04/18 | 4,655 | 4,680 | 4,620 | 4,665 | 293,100 |
| 2014/04/17 | 4,615 | 4,665 | 4,585 | 4,620 | 515,400 |
| 2014/04/16 | 4,560 | 4,615 | 4,535 | 4,615 | 462,600 |
| 2014/04/15 | 4,590 | 4,590 | 4,515 | 4,515 | 414,400 |
| 2014/04/14 | 4,490 | 4,605 | 4,490 | 4,550 | 598,100 |
| 2014/04/11 | 4,490 | 4,545 | 4,455 | 4,505 | 572,800 |
| 2014/04/10 | 4,655 | 4,665 | 4,545 | 4,570 | 585,500 |
| 2014/04/09 | 4,640 | 4,695 | 4,555 | 4,605 | 986,500 |
| 2014/04/08 | 4,810 | 4,820 | 4,745 | 4,750 | 379,300 |
| 2014/04/07 | 4,850 | 4,905 | 4,845 | 4,855 | 444,600 |
| 2014/04/04 | 4,890 | 4,925 | 4,880 | 4,905 | 426,300 |
| 2014/04/03 | 4,930 | 4,940 | 4,860 | 4,915 | 752,200 |
| 2014/04/02 | 4,935 | 4,970 | 4,900 | 4,900 | 622,400 |
| 2014/04/01 | 4,960 | 4,960 | 4,875 | 4,900 | 762,800 |
| 2014/03/31 | 4,865 | 4,975 | 4,845 | 4,960 | 850,300 |
| 2014/03/28 | 4,795 | 4,805 | 4,705 | 4,800 | 704,300 |
| 2014/03/27 | 4,780 | 4,815 | 4,705 | 4,800 | 1,014,100 |
| 2014/03/26 | 4,695 | 4,795 | 4,690 | 4,790 | 948,900 |
| 2014/03/25 | 4,585 | 4,700 | 4,570 | 4,660 | 804,700 |
| 2014/03/24 | 4,600 | 4,685 | 4,565 | 4,595 | 1,182,500 |
| 2014/03/20 | 4,645 | 4,680 | 4,535 | 4,550 | 1,268,500 |
| 2014/03/19 | 4,630 | 4,680 | 4,595 | 4,595 | 906,200 |
| 2014/03/18 | 4,600 | 4,650 | 4,575 | 4,580 | 876,400 |
| 2014/03/17 | 4,500 | 4,535 | 4,440 | 4,460 | 345,900 |
| 2014/03/14 | 4,630 | 4,645 | 4,525 | 4,535 | 1,305,000 |
| 2014/03/13 | 4,645 | 4,715 | 4,645 | 4,675 | 311,900 |
| 2014/03/12 | 4,710 | 4,720 | 4,655 | 4,660 | 614,000 |
| 2014/03/11 | 4,790 | 4,815 | 4,765 | 4,805 | 358,000 |
| 2014/03/10 | 4,800 | 4,800 | 4,725 | 4,775 | 359,400 |
| 2014/03/07 | 4,810 | 4,850 | 4,795 | 4,820 | 343,500 |
| 2014/03/06 | 4,725 | 4,750 | 4,685 | 4,745 | 660,100 |
| 2014/03/05 | 4,755 | 4,775 | 4,700 | 4,740 | 599,000 |
| 2014/03/04 | 4,600 | 4,655 | 4,575 | 4,635 | 530,500 |
| 2014/03/03 | 4,630 | 4,660 | 4,560 | 4,655 | 708,700 |
| 2014/02/28 | 4,710 | 4,720 | 4,660 | 4,700 | 756,100 |
| 2014/02/27 | 4,770 | 4,790 | 4,715 | 4,740 | 757,000 |
| 2014/02/26 | 4,810 | 4,855 | 4,795 | 4,795 | 427,500 |
| 2014/02/25 | 4,915 | 4,935 | 4,860 | 4,880 | 409,800 |
| 2014/02/24 | 4,945 | 5,040 | 4,825 | 4,880 | 612,400 |
| 2014/02/21 | 4,760 | 4,895 | 4,740 | 4,885 | 764,100 |
| 2014/02/20 | 4,715 | 4,740 | 4,660 | 4,695 | 396,500 |
| 2014/02/19 | 4,785 | 4,820 | 4,710 | 4,735 | 501,200 |
| 2014/02/18 | 4,740 | 4,850 | 4,705 | 4,835 | 495,400 |
| 2014/02/17 | 4,700 | 4,740 | 4,645 | 4,740 | 510,000 |
| 2014/02/14 | 4,765 | 4,785 | 4,650 | 4,700 | 830,800 |
| 2014/02/13 | 4,820 | 4,835 | 4,735 | 4,755 | 515,800 |
| 2014/02/12 | 4,750 | 4,830 | 4,725 | 4,805 | 681,200 |
| 2014/02/10 | 4,700 | 4,740 | 4,600 | 4,655 | 726,500 |
| 2014/02/07 | 4,565 | 4,655 | 4,530 | 4,645 | 579,600 |
| 2014/02/06 | 4,595 | 4,600 | 4,495 | 4,495 | 1,076,500 |
| 2014/02/05 | 4,500 | 4,625 | 4,500 | 4,595 | 1,193,800 |
| 2014/02/04 | 4,480 | 4,530 | 4,405 | 4,415 | 924,400 |
| 2014/02/03 | 4,750 | 4,860 | 4,620 | 4,630 | 852,000 |
| 2014/01/31 | 4,795 | 4,825 | 4,725 | 4,745 | 504,700 |
| 2014/01/30 | 4,785 | 4,795 | 4,725 | 4,760 | 658,800 |
| 2014/01/29 | 4,860 | 4,930 | 4,825 | 4,925 | 944,600 |
| 2014/01/28 | 4,765 | 4,850 | 4,710 | 4,790 | 1,295,400 |
| 2014/01/27 | 4,745 | 4,810 | 4,735 | 4,770 | 699,100 |
| 2014/01/24 | 4,935 | 4,940 | 4,865 | 4,885 | 787,900 |
| 2014/01/23 | 5,060 | 5,080 | 5,000 | 5,000 | 418,600 |
| 2014/01/22 | 5,080 | 5,100 | 5,010 | 5,020 | 739,800 |
| 2014/01/21 | 5,080 | 5,160 | 5,060 | 5,110 | 608,400 |
| 2014/01/20 | 5,100 | 5,240 | 5,010 | 5,040 | 866,400 |
| 2014/01/17 | 4,905 | 5,050 | 4,890 | 5,050 | 1,204,200 |
| 2014/01/16 | 4,850 | 4,940 | 4,825 | 4,855 | 510,800 |
| 2014/01/15 | 4,780 | 4,820 | 4,755 | 4,820 | 597,700 |
| 2014/01/14 | 4,715 | 4,745 | 4,660 | 4,675 | 951,500 |
| 2014/01/10 | 4,700 | 4,785 | 4,700 | 4,780 | 598,700 |
| 2014/01/09 | 4,780 | 4,785 | 4,685 | 4,705 | 518,200 |
| 2014/01/08 | 4,720 | 4,800 | 4,710 | 4,780 | 581,100 |
| 2014/01/07 | 4,700 | 4,730 | 4,670 | 4,695 | 785,400 |
| 2014/01/06 | 4,745 | 4,785 | 4,710 | 4,725 | 956,200 |