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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,590 | 6,590 | 6,510 | 6,530 | 243,200 |
| 2015/12/29 | 6,480 | 6,540 | 6,410 | 6,530 | 260,000 |
| 2015/12/28 | 6,470 | 6,560 | 6,460 | 6,510 | 260,400 |
| 2015/12/25 | 6,500 | 6,540 | 6,450 | 6,490 | 193,200 |
| 2015/12/24 | 6,590 | 6,650 | 6,480 | 6,480 | 375,700 |
| 2015/12/22 | 6,500 | 6,620 | 6,480 | 6,580 | 458,200 |
| 2015/12/21 | 6,430 | 6,520 | 6,380 | 6,490 | 719,500 |
| 2015/12/18 | 6,540 | 6,680 | 6,460 | 6,460 | 1,068,100 |
| 2015/12/17 | 6,520 | 6,610 | 6,470 | 6,560 | 798,100 |
| 2015/12/16 | 6,250 | 6,450 | 6,240 | 6,430 | 615,400 |
| 2015/12/15 | 6,330 | 6,330 | 6,100 | 6,120 | 976,600 |
| 2015/12/14 | 6,260 | 6,340 | 6,170 | 6,330 | 774,000 |
| 2015/12/11 | 6,310 | 6,450 | 6,280 | 6,440 | 692,900 |
| 2015/12/10 | 6,400 | 6,440 | 6,350 | 6,390 | 424,700 |
| 2015/12/09 | 6,470 | 6,560 | 6,450 | 6,490 | 638,900 |
| 2015/12/08 | 6,590 | 6,620 | 6,490 | 6,500 | 277,300 |
| 2015/12/07 | 6,530 | 6,640 | 6,530 | 6,580 | 659,200 |
| 2015/12/04 | 6,480 | 6,540 | 6,460 | 6,500 | 462,600 |
| 2015/12/03 | 6,660 | 6,660 | 6,580 | 6,620 | 275,900 |
| 2015/12/02 | 6,680 | 6,690 | 6,630 | 6,640 | 331,000 |
| 2015/12/01 | 6,600 | 6,680 | 6,560 | 6,680 | 368,200 |
| 2015/11/30 | 6,600 | 6,640 | 6,530 | 6,530 | 506,600 |
| 2015/11/27 | 6,620 | 6,630 | 6,550 | 6,570 | 198,200 |
| 2015/11/26 | 6,630 | 6,630 | 6,570 | 6,580 | 225,000 |
| 2015/11/25 | 6,590 | 6,610 | 6,540 | 6,580 | 347,900 |
| 2015/11/24 | 6,600 | 6,640 | 6,560 | 6,640 | 413,100 |
| 2015/11/20 | 6,510 | 6,560 | 6,460 | 6,560 | 561,900 |
| 2015/11/19 | 6,640 | 6,670 | 6,590 | 6,610 | 595,800 |
| 2015/11/18 | 6,670 | 6,670 | 6,530 | 6,550 | 385,100 |
| 2015/11/17 | 6,680 | 6,710 | 6,610 | 6,610 | 469,000 |
| 2015/11/16 | 6,480 | 6,570 | 6,480 | 6,530 | 427,000 |
| 2015/11/13 | 6,630 | 6,670 | 6,580 | 6,640 | 504,600 |
| 2015/11/12 | 6,730 | 6,760 | 6,660 | 6,680 | 473,300 |
| 2015/11/11 | 6,680 | 6,790 | 6,660 | 6,770 | 388,400 |
| 2015/11/10 | 6,680 | 6,720 | 6,630 | 6,700 | 510,600 |
| 2015/11/09 | 6,670 | 6,760 | 6,650 | 6,760 | 528,500 |
| 2015/11/06 | 6,600 | 6,620 | 6,540 | 6,580 | 420,800 |
| 2015/11/05 | 6,550 | 6,590 | 6,470 | 6,550 | 605,900 |
| 2015/11/04 | 6,430 | 6,510 | 6,340 | 6,500 | 900,900 |
| 2015/11/02 | 6,390 | 6,400 | 6,140 | 6,170 | 669,700 |
| 2015/10/30 | 6,080 | 6,510 | 6,030 | 6,410 | 999,000 |
| 2015/10/29 | 6,200 | 6,240 | 6,040 | 6,080 | 599,700 |
| 2015/10/28 | 6,160 | 6,220 | 6,100 | 6,120 | 626,700 |
| 2015/10/27 | 6,250 | 6,300 | 6,210 | 6,210 | 621,400 |
| 2015/10/26 | 6,370 | 6,370 | 6,300 | 6,320 | 433,400 |
| 2015/10/23 | 6,300 | 6,330 | 6,200 | 6,230 | 830,100 |
| 2015/10/22 | 6,130 | 6,220 | 6,130 | 6,140 | 381,200 |
| 2015/10/21 | 6,100 | 6,260 | 6,090 | 6,250 | 391,300 |
| 2015/10/20 | 6,100 | 6,110 | 6,010 | 6,090 | 428,700 |
| 2015/10/19 | 6,120 | 6,130 | 6,020 | 6,070 | 424,000 |
| 2015/10/16 | 6,130 | 6,170 | 6,100 | 6,150 | 409,100 |
| 2015/10/15 | 5,990 | 6,090 | 5,950 | 6,070 | 541,200 |
| 2015/10/14 | 6,030 | 6,080 | 5,950 | 5,980 | 539,300 |
| 2015/10/13 | 6,220 | 6,270 | 6,130 | 6,160 | 709,800 |
| 2015/10/09 | 6,250 | 6,370 | 6,240 | 6,370 | 451,500 |
| 2015/10/08 | 6,130 | 6,240 | 6,090 | 6,140 | 304,200 |
| 2015/10/07 | 6,080 | 6,200 | 6,030 | 6,190 | 397,300 |
| 2015/10/06 | 6,130 | 6,130 | 6,020 | 6,030 | 421,300 |
| 2015/10/05 | 6,070 | 6,090 | 6,010 | 6,060 | 491,700 |
| 2015/10/02 | 5,830 | 5,990 | 5,750 | 5,980 | 683,600 |
| 2015/10/01 | 5,730 | 6,000 | 5,660 | 5,920 | 657,400 |
| 2015/09/30 | 5,670 | 5,740 | 5,600 | 5,660 | 638,200 |
| 2015/09/29 | 5,700 | 5,720 | 5,470 | 5,480 | 891,300 |
| 2015/09/28 | 5,900 | 5,930 | 5,730 | 5,770 | 535,500 |
| 2015/09/25 | 5,980 | 6,030 | 5,770 | 5,900 | 953,400 |
| 2015/09/24 | 6,050 | 6,050 | 5,840 | 5,950 | 1,014,900 |
| 2015/09/18 | 6,250 | 6,290 | 6,080 | 6,180 | 1,198,500 |
| 2015/09/17 | 6,120 | 6,210 | 6,090 | 6,190 | 649,800 |
| 2015/09/16 | 5,850 | 6,110 | 5,820 | 6,100 | 1,119,900 |
| 2015/09/15 | 5,820 | 5,920 | 5,730 | 5,740 | 1,185,800 |
| 2015/09/14 | 5,910 | 5,940 | 5,780 | 5,800 | 489,500 |
| 2015/09/11 | 5,860 | 5,900 | 5,800 | 5,860 | 841,500 |
| 2015/09/10 | 5,820 | 5,920 | 5,790 | 5,860 | 550,000 |
| 2015/09/09 | 5,860 | 5,990 | 5,850 | 5,990 | 554,400 |
| 2015/09/08 | 5,690 | 5,760 | 5,620 | 5,630 | 595,100 |
| 2015/09/07 | 5,570 | 5,730 | 5,480 | 5,710 | 818,600 |
| 2015/09/04 | 5,800 | 5,810 | 5,530 | 5,610 | 680,700 |
| 2015/09/03 | 5,710 | 5,900 | 5,710 | 5,780 | 594,500 |
| 2015/09/02 | 5,630 | 5,810 | 5,600 | 5,660 | 698,200 |
| 2015/09/01 | 5,950 | 5,950 | 5,750 | 5,750 | 537,700 |
| 2015/08/31 | 6,120 | 6,140 | 5,960 | 6,030 | 542,800 |
| 2015/08/28 | 6,020 | 6,220 | 6,000 | 6,160 | 657,400 |
| 2015/08/27 | 5,940 | 5,990 | 5,810 | 5,840 | 1,080,000 |
| 2015/08/26 | 5,550 | 5,780 | 5,500 | 5,740 | 1,255,700 |
| 2015/08/25 | 5,450 | 5,830 | 5,400 | 5,450 | 1,447,800 |
| 2015/08/24 | 5,810 | 5,860 | 5,600 | 5,600 | 1,062,100 |
| 2015/08/21 | 6,130 | 6,240 | 6,020 | 6,020 | 953,300 |
| 2015/08/20 | 6,410 | 6,460 | 6,300 | 6,320 | 729,200 |
| 2015/08/19 | 6,540 | 6,580 | 6,490 | 6,500 | 284,500 |
| 2015/08/18 | 6,540 | 6,600 | 6,530 | 6,570 | 377,700 |
| 2015/08/17 | 6,580 | 6,600 | 6,530 | 6,600 | 355,700 |
| 2015/08/14 | 6,550 | 6,560 | 6,500 | 6,530 | 354,900 |
| 2015/08/13 | 6,550 | 6,570 | 6,480 | 6,540 | 415,800 |
| 2015/08/12 | 6,640 | 6,670 | 6,530 | 6,600 | 690,000 |
| 2015/08/11 | 6,820 | 6,840 | 6,690 | 6,720 | 410,800 |
| 2015/08/10 | 6,670 | 6,810 | 6,670 | 6,810 | 319,700 |
| 2015/08/07 | 6,710 | 6,770 | 6,670 | 6,750 | 345,200 |
| 2015/08/06 | 6,770 | 6,820 | 6,740 | 6,740 | 415,500 |
| 2015/08/05 | 6,740 | 6,760 | 6,520 | 6,670 | 567,600 |
| 2015/08/04 | 6,740 | 6,770 | 6,670 | 6,760 | 534,000 |
| 2015/08/03 | 6,830 | 6,830 | 6,650 | 6,730 | 722,800 |
| 2015/07/31 | 6,540 | 6,920 | 6,470 | 6,870 | 1,128,600 |
| 2015/07/30 | 6,480 | 6,520 | 6,450 | 6,480 | 565,300 |
| 2015/07/29 | 6,450 | 6,480 | 6,380 | 6,440 | 416,800 |
| 2015/07/28 | 6,430 | 6,500 | 6,350 | 6,410 | 748,000 |
| 2015/07/27 | 6,550 | 6,620 | 6,510 | 6,530 | 427,900 |
| 2015/07/24 | 6,680 | 6,720 | 6,600 | 6,620 | 342,100 |
| 2015/07/23 | 6,690 | 6,750 | 6,600 | 6,680 | 292,500 |
| 2015/07/22 | 6,740 | 6,750 | 6,640 | 6,660 | 381,800 |
| 2015/07/21 | 6,830 | 6,870 | 6,770 | 6,790 | 309,700 |
| 2015/07/17 | 6,860 | 6,880 | 6,770 | 6,790 | 253,200 |
| 2015/07/16 | 6,880 | 6,910 | 6,830 | 6,870 | 433,100 |
| 2015/07/15 | 6,870 | 6,870 | 6,800 | 6,840 | 515,200 |
| 2015/07/14 | 6,880 | 6,900 | 6,790 | 6,840 | 630,900 |
| 2015/07/13 | 6,510 | 6,710 | 6,510 | 6,710 | 643,100 |
| 2015/07/10 | 6,540 | 6,600 | 6,420 | 6,460 | 1,006,700 |
| 2015/07/09 | 6,400 | 6,490 | 6,240 | 6,460 | 1,091,100 |
| 2015/07/08 | 6,810 | 6,830 | 6,600 | 6,600 | 893,600 |
| 2015/07/07 | 6,930 | 6,940 | 6,830 | 6,850 | 433,100 |
| 2015/07/06 | 6,880 | 6,940 | 6,810 | 6,820 | 624,700 |
| 2015/07/03 | 6,960 | 7,060 | 6,930 | 7,030 | 381,600 |
| 2015/07/02 | 7,010 | 7,030 | 6,950 | 6,960 | 418,100 |
| 2015/07/01 | 6,960 | 6,970 | 6,910 | 6,920 | 441,000 |
| 2015/06/30 | 7,010 | 7,050 | 6,960 | 6,980 | 620,600 |
| 2015/06/29 | 6,890 | 7,020 | 6,880 | 6,960 | 567,000 |
| 2015/06/26 | 7,270 | 7,270 | 7,170 | 7,180 | 347,000 |
| 2015/06/25 | 7,370 | 7,400 | 7,260 | 7,260 | 523,700 |
| 2015/06/24 | 7,450 | 7,470 | 7,400 | 7,410 | 513,800 |
| 2015/06/23 | 7,240 | 7,430 | 7,230 | 7,430 | 558,400 |
| 2015/06/22 | 7,070 | 7,200 | 7,070 | 7,190 | 256,300 |
| 2015/06/19 | 7,070 | 7,170 | 7,070 | 7,120 | 431,800 |
| 2015/06/18 | 7,100 | 7,150 | 7,030 | 7,050 | 313,100 |
| 2015/06/17 | 7,250 | 7,260 | 7,100 | 7,130 | 498,300 |
| 2015/06/16 | 7,200 | 7,240 | 7,150 | 7,170 | 397,500 |
| 2015/06/15 | 7,160 | 7,230 | 7,130 | 7,220 | 330,200 |
| 2015/06/12 | 7,280 | 7,280 | 7,160 | 7,230 | 764,900 |
| 2015/06/11 | 7,070 | 7,180 | 7,060 | 7,160 | 658,300 |
| 2015/06/10 | 7,000 | 7,080 | 6,950 | 6,960 | 556,100 |
| 2015/06/09 | 7,150 | 7,150 | 6,990 | 7,010 | 477,000 |
| 2015/06/08 | 7,280 | 7,310 | 7,190 | 7,200 | 366,300 |
| 2015/06/05 | 7,250 | 7,320 | 7,220 | 7,290 | 511,000 |
| 2015/06/04 | 7,330 | 7,410 | 7,280 | 7,380 | 545,400 |
| 2015/06/03 | 7,330 | 7,360 | 7,280 | 7,320 | 581,200 |
| 2015/06/02 | 7,400 | 7,410 | 7,370 | 7,380 | 371,100 |
| 2015/06/01 | 7,390 | 7,470 | 7,380 | 7,440 | 551,600 |
| 2015/05/29 | 7,590 | 7,610 | 7,470 | 7,500 | 757,600 |
| 2015/05/28 | 7,500 | 7,640 | 7,490 | 7,600 | 816,700 |
| 2015/05/27 | 7,360 | 7,470 | 7,350 | 7,450 | 677,700 |
| 2015/05/26 | 7,280 | 7,370 | 7,250 | 7,340 | 408,300 |
| 2015/05/25 | 7,250 | 7,280 | 7,200 | 7,260 | 368,800 |
| 2015/05/22 | 7,150 | 7,220 | 7,110 | 7,210 | 529,300 |
| 2015/05/21 | 7,040 | 7,080 | 6,980 | 7,080 | 573,600 |
| 2015/05/20 | 7,090 | 7,090 | 7,030 | 7,040 | 372,500 |
| 2015/05/19 | 7,020 | 7,060 | 6,980 | 7,010 | 428,300 |
| 2015/05/18 | 6,990 | 7,010 | 6,950 | 6,990 | 304,700 |
| 2015/05/15 | 6,970 | 6,980 | 6,890 | 6,940 | 468,800 |
| 2015/05/14 | 6,860 | 6,980 | 6,840 | 6,950 | 771,500 |
| 2015/05/13 | 6,740 | 6,820 | 6,700 | 6,810 | 611,000 |
| 2015/05/12 | 6,800 | 6,840 | 6,730 | 6,840 | 403,400 |
| 2015/05/11 | 6,920 | 6,930 | 6,760 | 6,760 | 649,300 |
| 2015/05/08 | 6,790 | 6,870 | 6,750 | 6,840 | 611,500 |
| 2015/05/07 | 6,850 | 6,890 | 6,720 | 6,750 | 935,200 |
| 2015/05/01 | 6,800 | 6,910 | 6,750 | 6,910 | 682,900 |
| 2015/04/30 | 6,950 | 6,970 | 6,800 | 6,820 | 1,311,500 |
| 2015/04/28 | 7,260 | 7,420 | 6,960 | 7,100 | 1,146,100 |
| 2015/04/27 | 7,330 | 7,340 | 7,210 | 7,320 | 442,000 |
| 2015/04/24 | 7,480 | 7,480 | 7,290 | 7,330 | 519,900 |
| 2015/04/23 | 7,510 | 7,560 | 7,380 | 7,450 | 523,200 |
| 2015/04/22 | 7,520 | 7,670 | 7,470 | 7,540 | 765,200 |
| 2015/04/21 | 7,330 | 7,460 | 7,300 | 7,460 | 413,400 |
| 2015/04/20 | 7,300 | 7,380 | 7,270 | 7,330 | 560,400 |
| 2015/04/17 | 7,380 | 7,430 | 7,310 | 7,360 | 591,800 |
| 2015/04/16 | 7,200 | 7,380 | 7,190 | 7,370 | 828,000 |
| 2015/04/15 | 7,090 | 7,140 | 7,070 | 7,080 | 276,200 |
| 2015/04/14 | 7,090 | 7,140 | 7,070 | 7,140 | 255,000 |
| 2015/04/13 | 7,120 | 7,150 | 7,020 | 7,100 | 304,700 |
| 2015/04/10 | 7,230 | 7,230 | 7,090 | 7,140 | 431,500 |
| 2015/04/09 | 7,250 | 7,270 | 7,180 | 7,190 | 302,900 |
| 2015/04/08 | 7,130 | 7,220 | 7,090 | 7,220 | 687,900 |
| 2015/04/07 | 7,100 | 7,200 | 7,080 | 7,130 | 547,600 |
| 2015/04/06 | 7,020 | 7,060 | 6,990 | 7,050 | 262,800 |
| 2015/04/03 | 7,000 | 7,100 | 6,980 | 7,100 | 375,900 |
| 2015/04/02 | 6,800 | 7,040 | 6,780 | 7,000 | 689,400 |
| 2015/04/01 | 6,830 | 6,850 | 6,720 | 6,750 | 521,900 |
| 2015/03/31 | 7,070 | 7,080 | 6,880 | 6,880 | 862,200 |
| 2015/03/30 | 6,870 | 6,950 | 6,830 | 6,930 | 591,800 |
| 2015/03/27 | 6,860 | 6,970 | 6,760 | 6,850 | 662,700 |
| 2015/03/26 | 7,000 | 7,010 | 6,860 | 6,890 | 490,800 |
| 2015/03/25 | 7,040 | 7,080 | 6,940 | 7,070 | 438,500 |
| 2015/03/24 | 7,100 | 7,120 | 6,970 | 7,040 | 673,500 |
| 2015/03/23 | 6,950 | 7,140 | 6,950 | 7,130 | 650,200 |
| 2015/03/20 | 6,920 | 6,930 | 6,840 | 6,880 | 545,500 |
| 2015/03/19 | 6,980 | 6,980 | 6,800 | 6,860 | 703,300 |
| 2015/03/18 | 7,000 | 7,050 | 6,930 | 6,940 | 583,500 |
| 2015/03/17 | 6,970 | 7,020 | 6,940 | 6,970 | 357,700 |
| 2015/03/16 | 6,920 | 6,960 | 6,880 | 6,910 | 568,400 |
| 2015/03/13 | 6,920 | 7,000 | 6,870 | 6,970 | 942,600 |
| 2015/03/12 | 6,690 | 6,860 | 6,660 | 6,840 | 662,400 |
| 2015/03/11 | 6,600 | 6,700 | 6,570 | 6,670 | 523,200 |
| 2015/03/10 | 6,620 | 6,670 | 6,590 | 6,650 | 509,600 |
| 2015/03/09 | 6,630 | 6,660 | 6,560 | 6,580 | 557,600 |
| 2015/03/06 | 6,650 | 6,710 | 6,640 | 6,700 | 520,500 |
| 2015/03/05 | 6,610 | 6,630 | 6,570 | 6,620 | 402,800 |
| 2015/03/04 | 6,680 | 6,680 | 6,540 | 6,640 | 539,000 |
| 2015/03/03 | 6,690 | 6,710 | 6,640 | 6,670 | 672,500 |
| 2015/03/02 | 6,750 | 6,800 | 6,690 | 6,710 | 512,300 |
| 2015/02/27 | 6,800 | 6,840 | 6,710 | 6,750 | 744,700 |
| 2015/02/26 | 6,800 | 6,800 | 6,670 | 6,720 | 619,400 |
| 2015/02/25 | 6,800 | 6,800 | 6,720 | 6,780 | 633,500 |
| 2015/02/24 | 6,650 | 6,700 | 6,600 | 6,690 | 542,400 |
| 2015/02/23 | 6,660 | 6,710 | 6,590 | 6,630 | 560,300 |
| 2015/02/20 | 6,560 | 6,600 | 6,530 | 6,600 | 440,700 |
| 2015/02/19 | 6,490 | 6,540 | 6,460 | 6,490 | 572,700 |
| 2015/02/18 | 6,480 | 6,560 | 6,440 | 6,480 | 656,800 |
| 2015/02/17 | 6,350 | 6,420 | 6,310 | 6,410 | 430,900 |
| 2015/02/16 | 6,440 | 6,440 | 6,290 | 6,370 | 489,400 |
| 2015/02/13 | 6,420 | 6,440 | 6,360 | 6,420 | 574,200 |
| 2015/02/12 | 6,410 | 6,460 | 6,370 | 6,420 | 805,400 |
| 2015/02/10 | 6,280 | 6,320 | 6,220 | 6,290 | 424,800 |
| 2015/02/09 | 6,250 | 6,270 | 6,190 | 6,240 | 414,900 |
| 2015/02/06 | 6,270 | 6,300 | 6,140 | 6,160 | 447,500 |
| 2015/02/05 | 6,170 | 6,200 | 6,110 | 6,170 | 500,000 |
| 2015/02/04 | 6,150 | 6,210 | 6,120 | 6,160 | 663,800 |
| 2015/02/03 | 6,220 | 6,240 | 6,050 | 6,050 | 571,300 |
| 2015/02/02 | 6,260 | 6,310 | 6,180 | 6,220 | 601,200 |
| 2015/01/30 | 6,400 | 6,460 | 6,350 | 6,390 | 508,200 |
| 2015/01/29 | 6,390 | 6,430 | 6,320 | 6,340 | 556,900 |
| 2015/01/28 | 6,430 | 6,500 | 6,410 | 6,480 | 389,800 |
| 2015/01/27 | 6,410 | 6,490 | 6,410 | 6,490 | 399,700 |
| 2015/01/26 | 6,240 | 6,370 | 6,230 | 6,360 | 511,100 |
| 2015/01/23 | 6,370 | 6,390 | 6,290 | 6,330 | 431,100 |
| 2015/01/22 | 6,310 | 6,330 | 6,210 | 6,310 | 499,900 |
| 2015/01/21 | 6,240 | 6,310 | 6,180 | 6,290 | 542,700 |
| 2015/01/20 | 6,080 | 6,250 | 6,050 | 6,250 | 380,200 |
| 2015/01/19 | 6,020 | 6,070 | 5,970 | 6,050 | 404,300 |
| 2015/01/16 | 5,960 | 6,010 | 5,880 | 5,970 | 917,100 |
| 2015/01/15 | 6,010 | 6,080 | 5,990 | 6,060 | 579,200 |
| 2015/01/14 | 6,020 | 6,090 | 5,970 | 5,970 | 593,500 |
| 2015/01/13 | 6,100 | 6,100 | 5,970 | 6,040 | 706,600 |
| 2015/01/09 | 6,230 | 6,260 | 6,160 | 6,200 | 539,600 |
| 2015/01/08 | 6,160 | 6,260 | 6,150 | 6,190 | 509,100 |
| 2015/01/07 | 5,950 | 6,130 | 5,940 | 6,060 | 460,700 |
| 2015/01/06 | 6,020 | 6,040 | 5,980 | 6,000 | 559,300 |
| 2015/01/05 | 6,150 | 6,200 | 6,070 | 6,150 | 368,800 |