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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,510 | 5,610 | 5,490 | 5,570 | 425,100 |
| 2016/12/29 | 5,690 | 5,690 | 5,550 | 5,570 | 518,200 |
| 2016/12/28 | 5,730 | 5,740 | 5,680 | 5,700 | 402,400 |
| 2016/12/27 | 5,680 | 5,730 | 5,640 | 5,710 | 428,500 |
| 2016/12/26 | 5,750 | 5,760 | 5,690 | 5,700 | 334,500 |
| 2016/12/22 | 5,790 | 5,830 | 5,770 | 5,810 | 427,200 |
| 2016/12/21 | 5,770 | 5,840 | 5,770 | 5,780 | 706,100 |
| 2016/12/20 | 5,750 | 5,760 | 5,700 | 5,740 | 409,000 |
| 2016/12/19 | 5,760 | 5,780 | 5,710 | 5,750 | 513,300 |
| 2016/12/16 | 5,800 | 5,820 | 5,720 | 5,800 | 688,900 |
| 2016/12/15 | 5,670 | 5,800 | 5,670 | 5,700 | 565,700 |
| 2016/12/14 | 5,700 | 5,710 | 5,610 | 5,640 | 781,400 |
| 2016/12/13 | 5,680 | 5,710 | 5,620 | 5,710 | 711,400 |
| 2016/12/12 | 5,790 | 5,800 | 5,650 | 5,730 | 823,100 |
| 2016/12/09 | 5,690 | 5,730 | 5,660 | 5,690 | 594,700 |
| 2016/12/08 | 5,670 | 5,690 | 5,610 | 5,670 | 659,700 |
| 2016/12/07 | 5,540 | 5,600 | 5,530 | 5,600 | 620,400 |
| 2016/12/06 | 5,500 | 5,530 | 5,430 | 5,470 | 512,500 |
| 2016/12/05 | 5,410 | 5,420 | 5,350 | 5,400 | 472,500 |
| 2016/12/02 | 5,440 | 5,490 | 5,420 | 5,450 | 624,900 |
| 2016/12/01 | 5,550 | 5,550 | 5,430 | 5,450 | 854,800 |
| 2016/11/30 | 5,400 | 5,420 | 5,350 | 5,360 | 553,900 |
| 2016/11/29 | 5,370 | 5,410 | 5,350 | 5,390 | 532,500 |
| 2016/11/28 | 5,430 | 5,450 | 5,330 | 5,400 | 587,100 |
| 2016/11/25 | 5,370 | 5,540 | 5,370 | 5,460 | 1,213,000 |
| 2016/11/24 | 5,250 | 5,360 | 5,230 | 5,360 | 609,200 |
| 2016/11/22 | 5,180 | 5,200 | 5,130 | 5,150 | 412,000 |
| 2016/11/21 | 5,230 | 5,280 | 5,190 | 5,210 | 633,800 |
| 2016/11/18 | 5,140 | 5,230 | 5,120 | 5,200 | 848,500 |
| 2016/11/17 | 5,040 | 5,070 | 5,010 | 5,050 | 659,200 |
| 2016/11/16 | 5,030 | 5,060 | 5,010 | 5,050 | 637,900 |
| 2016/11/15 | 4,930 | 4,960 | 4,915 | 4,960 | 936,400 |
| 2016/11/14 | 4,820 | 4,900 | 4,820 | 4,895 | 613,500 |
| 2016/11/11 | 4,750 | 4,825 | 4,735 | 4,765 | 909,200 |
| 2016/11/10 | 4,770 | 4,770 | 4,660 | 4,680 | 1,141,300 |
| 2016/11/09 | 4,735 | 4,755 | 4,350 | 4,420 | 1,423,800 |
| 2016/11/08 | 4,720 | 4,725 | 4,680 | 4,700 | 727,600 |
| 2016/11/07 | 4,665 | 4,690 | 4,635 | 4,670 | 1,021,500 |
| 2016/11/04 | 4,635 | 4,645 | 4,545 | 4,600 | 1,062,700 |
| 2016/11/02 | 4,725 | 4,745 | 4,695 | 4,705 | 1,041,900 |
| 2016/11/01 | 4,800 | 4,820 | 4,770 | 4,790 | 1,007,400 |
| 2016/10/31 | 4,815 | 4,840 | 4,775 | 4,815 | 1,185,900 |
| 2016/10/28 | 4,855 | 4,915 | 4,830 | 4,835 | 1,083,800 |
| 2016/10/27 | 4,930 | 4,950 | 4,890 | 4,905 | 565,400 |
| 2016/10/26 | 4,955 | 4,960 | 4,905 | 4,930 | 565,800 |
| 2016/10/25 | 4,955 | 5,030 | 4,940 | 4,985 | 553,800 |
| 2016/10/24 | 4,895 | 4,940 | 4,875 | 4,925 | 489,800 |
| 2016/10/21 | 4,915 | 4,945 | 4,875 | 4,890 | 496,600 |
| 2016/10/20 | 4,860 | 4,910 | 4,850 | 4,900 | 787,200 |
| 2016/10/19 | 4,875 | 4,875 | 4,810 | 4,860 | 478,500 |
| 2016/10/18 | 4,885 | 4,895 | 4,835 | 4,875 | 503,400 |
| 2016/10/17 | 4,865 | 4,935 | 4,835 | 4,915 | 486,400 |
| 2016/10/14 | 4,880 | 4,895 | 4,805 | 4,875 | 482,700 |
| 2016/10/13 | 4,945 | 4,975 | 4,860 | 4,910 | 527,200 |
| 2016/10/12 | 4,900 | 4,950 | 4,885 | 4,900 | 559,800 |
| 2016/10/11 | 4,995 | 5,030 | 4,940 | 4,975 | 439,700 |
| 2016/10/07 | 4,970 | 4,995 | 4,940 | 4,985 | 382,400 |
| 2016/10/06 | 4,945 | 5,020 | 4,945 | 4,965 | 569,000 |
| 2016/10/05 | 4,800 | 4,895 | 4,790 | 4,885 | 569,100 |
| 2016/10/04 | 4,730 | 4,755 | 4,695 | 4,745 | 654,300 |
| 2016/10/03 | 4,710 | 4,715 | 4,650 | 4,695 | 682,600 |
| 2016/09/30 | 4,615 | 4,680 | 4,605 | 4,650 | 574,400 |
| 2016/09/29 | 4,755 | 4,810 | 4,745 | 4,775 | 467,500 |
| 2016/09/28 | 4,750 | 4,785 | 4,665 | 4,705 | 735,000 |
| 2016/09/27 | 4,755 | 4,880 | 4,725 | 4,880 | 663,900 |
| 2016/09/26 | 4,855 | 4,875 | 4,815 | 4,850 | 529,600 |
| 2016/09/23 | 4,880 | 4,925 | 4,830 | 4,880 | 675,100 |
| 2016/09/21 | 4,820 | 4,990 | 4,780 | 4,985 | 650,400 |
| 2016/09/20 | 4,735 | 4,875 | 4,730 | 4,855 | 734,500 |
| 2016/09/16 | 4,800 | 4,800 | 4,760 | 4,770 | 492,400 |
| 2016/09/15 | 4,830 | 4,830 | 4,745 | 4,790 | 458,500 |
| 2016/09/14 | 4,850 | 4,900 | 4,835 | 4,865 | 389,100 |
| 2016/09/13 | 4,890 | 4,930 | 4,840 | 4,880 | 344,100 |
| 2016/09/12 | 4,850 | 4,890 | 4,835 | 4,885 | 365,900 |
| 2016/09/09 | 4,865 | 4,980 | 4,865 | 4,945 | 578,400 |
| 2016/09/08 | 4,880 | 4,910 | 4,850 | 4,910 | 651,300 |
| 2016/09/07 | 4,895 | 4,930 | 4,840 | 4,915 | 715,800 |
| 2016/09/06 | 4,995 | 5,020 | 4,950 | 4,995 | 442,500 |
| 2016/09/05 | 5,050 | 5,080 | 5,010 | 5,030 | 562,900 |
| 2016/09/02 | 4,905 | 4,970 | 4,895 | 4,930 | 522,000 |
| 2016/09/01 | 4,965 | 5,000 | 4,900 | 4,950 | 661,200 |
| 2016/08/31 | 4,910 | 5,020 | 4,905 | 4,950 | 823,700 |
| 2016/08/30 | 4,775 | 4,835 | 4,765 | 4,815 | 365,200 |
| 2016/08/29 | 4,700 | 4,810 | 4,695 | 4,800 | 613,100 |
| 2016/08/26 | 4,560 | 4,585 | 4,485 | 4,535 | 609,600 |
| 2016/08/25 | 4,605 | 4,650 | 4,575 | 4,620 | 455,700 |
| 2016/08/24 | 4,640 | 4,690 | 4,630 | 4,645 | 404,700 |
| 2016/08/23 | 4,700 | 4,710 | 4,605 | 4,610 | 443,200 |
| 2016/08/22 | 4,720 | 4,730 | 4,680 | 4,700 | 407,700 |
| 2016/08/19 | 4,575 | 4,710 | 4,555 | 4,695 | 524,600 |
| 2016/08/18 | 4,640 | 4,645 | 4,555 | 4,575 | 537,500 |
| 2016/08/17 | 4,605 | 4,710 | 4,595 | 4,690 | 546,600 |
| 2016/08/16 | 4,645 | 4,675 | 4,590 | 4,590 | 668,600 |
| 2016/08/15 | 4,585 | 4,620 | 4,565 | 4,585 | 257,400 |
| 2016/08/12 | 4,640 | 4,650 | 4,575 | 4,590 | 279,700 |
| 2016/08/10 | 4,615 | 4,615 | 4,545 | 4,580 | 526,900 |
| 2016/08/09 | 4,585 | 4,585 | 4,520 | 4,570 | 325,300 |
| 2016/08/08 | 4,470 | 4,575 | 4,465 | 4,575 | 505,900 |
| 2016/08/05 | 4,345 | 4,465 | 4,340 | 4,405 | 547,100 |
| 2016/08/04 | 4,160 | 4,370 | 4,135 | 4,340 | 804,200 |
| 2016/08/03 | 4,215 | 4,245 | 4,145 | 4,155 | 815,400 |
| 2016/08/02 | 4,520 | 4,525 | 4,320 | 4,320 | 886,600 |
| 2016/08/01 | 4,605 | 4,605 | 4,500 | 4,595 | 874,100 |
| 2016/07/29 | 4,480 | 4,680 | 4,430 | 4,675 | 1,439,500 |
| 2016/07/28 | 4,465 | 4,480 | 4,410 | 4,470 | 552,300 |
| 2016/07/27 | 4,425 | 4,530 | 4,415 | 4,505 | 544,400 |
| 2016/07/26 | 4,485 | 4,485 | 4,355 | 4,355 | 488,800 |
| 2016/07/25 | 4,490 | 4,555 | 4,475 | 4,520 | 564,500 |
| 2016/07/22 | 4,420 | 4,480 | 4,410 | 4,455 | 446,400 |
| 2016/07/21 | 4,525 | 4,580 | 4,500 | 4,545 | 412,400 |
| 2016/07/20 | 4,460 | 4,470 | 4,390 | 4,455 | 492,400 |
| 2016/07/19 | 4,480 | 4,480 | 4,380 | 4,465 | 775,000 |
| 2016/07/15 | 4,370 | 4,480 | 4,355 | 4,410 | 735,700 |
| 2016/07/14 | 4,275 | 4,340 | 4,225 | 4,305 | 661,400 |
| 2016/07/13 | 4,240 | 4,365 | 4,230 | 4,315 | 1,715,300 |
| 2016/07/12 | 3,960 | 4,090 | 3,920 | 4,065 | 1,487,900 |
| 2016/07/11 | 3,825 | 3,925 | 3,800 | 3,880 | 1,081,100 |
| 2016/07/08 | 3,755 | 3,840 | 3,735 | 3,750 | 985,900 |
| 2016/07/07 | 3,805 | 3,855 | 3,750 | 3,755 | 904,700 |
| 2016/07/06 | 3,905 | 3,930 | 3,780 | 3,835 | 1,055,700 |
| 2016/07/05 | 4,050 | 4,070 | 4,005 | 4,045 | 423,700 |
| 2016/07/04 | 4,045 | 4,100 | 4,005 | 4,090 | 436,000 |
| 2016/07/01 | 4,060 | 4,130 | 4,040 | 4,055 | 557,000 |
| 2016/06/30 | 4,110 | 4,140 | 4,035 | 4,035 | 537,300 |
| 2016/06/29 | 4,000 | 4,075 | 3,945 | 4,040 | 609,000 |
| 2016/06/28 | 3,940 | 3,960 | 3,840 | 3,930 | 852,800 |
| 2016/06/27 | 4,090 | 4,105 | 3,955 | 4,010 | 569,600 |
| 2016/06/24 | 4,505 | 4,525 | 4,000 | 4,040 | 852,900 |
| 2016/06/23 | 4,370 | 4,525 | 4,330 | 4,510 | 438,900 |
| 2016/06/22 | 4,385 | 4,415 | 4,340 | 4,385 | 353,400 |
| 2016/06/21 | 4,310 | 4,435 | 4,250 | 4,425 | 467,800 |
| 2016/06/20 | 4,350 | 4,375 | 4,320 | 4,360 | 538,800 |
| 2016/06/17 | 4,275 | 4,315 | 4,235 | 4,285 | 716,300 |
| 2016/06/16 | 4,275 | 4,275 | 4,145 | 4,155 | 574,500 |
| 2016/06/15 | 4,195 | 4,330 | 4,165 | 4,305 | 905,800 |
| 2016/06/14 | 4,250 | 4,255 | 4,185 | 4,200 | 712,200 |
| 2016/06/13 | 4,375 | 4,380 | 4,295 | 4,300 | 473,800 |
| 2016/06/10 | 4,500 | 4,500 | 4,445 | 4,490 | 640,700 |
| 2016/06/09 | 4,545 | 4,570 | 4,470 | 4,495 | 520,700 |
| 2016/06/08 | 4,505 | 4,560 | 4,415 | 4,560 | 772,300 |
| 2016/06/07 | 4,535 | 4,575 | 4,495 | 4,520 | 785,900 |
| 2016/06/06 | 4,435 | 4,535 | 4,430 | 4,535 | 552,500 |
| 2016/06/03 | 4,595 | 4,615 | 4,530 | 4,560 | 532,600 |
| 2016/06/02 | 4,705 | 4,710 | 4,590 | 4,605 | 531,400 |
| 2016/06/01 | 4,740 | 4,795 | 4,715 | 4,740 | 483,500 |
| 2016/05/31 | 4,705 | 4,805 | 4,680 | 4,805 | 608,700 |
| 2016/05/30 | 4,655 | 4,705 | 4,625 | 4,705 | 330,300 |
| 2016/05/27 | 4,580 | 4,640 | 4,565 | 4,620 | 353,100 |
| 2016/05/26 | 4,580 | 4,640 | 4,555 | 4,565 | 451,600 |
| 2016/05/25 | 4,515 | 4,550 | 4,460 | 4,530 | 513,700 |
| 2016/05/24 | 4,520 | 4,520 | 4,420 | 4,450 | 697,000 |
| 2016/05/23 | 4,535 | 4,575 | 4,475 | 4,555 | 519,300 |
| 2016/05/20 | 4,490 | 4,585 | 4,465 | 4,570 | 587,600 |
| 2016/05/19 | 4,580 | 4,620 | 4,495 | 4,520 | 527,200 |
| 2016/05/18 | 4,525 | 4,545 | 4,475 | 4,540 | 724,600 |
| 2016/05/17 | 4,510 | 4,540 | 4,480 | 4,530 | 526,100 |
| 2016/05/16 | 4,440 | 4,500 | 4,410 | 4,465 | 1,076,700 |
| 2016/05/13 | 4,660 | 4,665 | 4,490 | 4,500 | 823,100 |
| 2016/05/12 | 4,550 | 4,645 | 4,480 | 4,625 | 611,000 |
| 2016/05/11 | 4,715 | 4,785 | 4,610 | 4,615 | 836,200 |
| 2016/05/10 | 4,560 | 4,685 | 4,515 | 4,685 | 594,400 |
| 2016/05/09 | 4,560 | 4,610 | 4,530 | 4,550 | 631,600 |
| 2016/05/06 | 4,490 | 4,545 | 4,425 | 4,520 | 1,045,400 |
| 2016/05/02 | 4,585 | 4,610 | 4,435 | 4,490 | 1,103,100 |
| 2016/04/28 | 5,110 | 5,190 | 4,840 | 4,865 | 965,100 |
| 2016/04/27 | 5,010 | 5,040 | 4,955 | 4,990 | 595,000 |
| 2016/04/26 | 5,100 | 5,100 | 4,995 | 5,050 | 344,500 |
| 2016/04/25 | 5,120 | 5,170 | 5,060 | 5,130 | 418,400 |
| 2016/04/22 | 4,980 | 5,100 | 4,935 | 5,080 | 536,100 |
| 2016/04/21 | 5,030 | 5,070 | 4,990 | 5,060 | 501,900 |
| 2016/04/20 | 4,945 | 4,965 | 4,895 | 4,900 | 770,400 |
| 2016/04/19 | 4,770 | 4,890 | 4,760 | 4,860 | 490,000 |
| 2016/04/18 | 4,600 | 4,770 | 4,590 | 4,660 | 482,400 |
| 2016/04/15 | 4,880 | 4,940 | 4,845 | 4,880 | 448,400 |
| 2016/04/14 | 4,820 | 4,940 | 4,805 | 4,940 | 987,200 |
| 2016/04/13 | 4,635 | 4,765 | 4,635 | 4,750 | 666,600 |
| 2016/04/12 | 4,410 | 4,575 | 4,395 | 4,565 | 735,000 |
| 2016/04/11 | 4,530 | 4,540 | 4,420 | 4,480 | 436,500 |
| 2016/04/08 | 4,425 | 4,620 | 4,390 | 4,565 | 912,800 |
| 2016/04/07 | 4,545 | 4,625 | 4,500 | 4,545 | 659,500 |
| 2016/04/06 | 4,490 | 4,595 | 4,490 | 4,580 | 898,000 |
| 2016/04/05 | 4,630 | 4,630 | 4,485 | 4,490 | 697,700 |
| 2016/04/04 | 4,760 | 4,780 | 4,615 | 4,655 | 788,800 |
| 2016/04/01 | 5,050 | 5,050 | 4,775 | 4,780 | 774,700 |
| 2016/03/31 | 5,070 | 5,150 | 5,050 | 5,060 | 880,600 |
| 2016/03/30 | 5,080 | 5,110 | 5,010 | 5,030 | 653,400 |
| 2016/03/29 | 5,140 | 5,200 | 5,100 | 5,130 | 658,700 |
| 2016/03/28 | 5,130 | 5,170 | 5,090 | 5,170 | 494,800 |
| 2016/03/25 | 4,990 | 5,110 | 4,970 | 5,090 | 383,200 |
| 2016/03/24 | 5,000 | 5,020 | 4,935 | 4,985 | 664,300 |
| 2016/03/23 | 5,020 | 5,090 | 4,995 | 5,010 | 445,500 |
| 2016/03/22 | 4,890 | 5,040 | 4,870 | 4,990 | 775,000 |
| 2016/03/18 | 4,950 | 4,965 | 4,790 | 4,840 | 732,400 |
| 2016/03/17 | 4,945 | 5,080 | 4,935 | 5,000 | 740,100 |
| 2016/03/16 | 4,950 | 4,960 | 4,880 | 4,900 | 705,100 |
| 2016/03/15 | 5,090 | 5,090 | 4,980 | 5,000 | 590,500 |
| 2016/03/14 | 5,050 | 5,130 | 5,020 | 5,090 | 594,500 |
| 2016/03/11 | 4,850 | 5,010 | 4,825 | 4,975 | 911,900 |
| 2016/03/10 | 4,855 | 4,955 | 4,830 | 4,940 | 569,100 |
| 2016/03/09 | 4,805 | 4,840 | 4,730 | 4,825 | 944,300 |
| 2016/03/08 | 4,905 | 4,930 | 4,800 | 4,850 | 943,900 |
| 2016/03/07 | 5,050 | 5,070 | 4,960 | 4,975 | 622,300 |
| 2016/03/04 | 5,010 | 5,090 | 4,965 | 5,090 | 521,800 |
| 2016/03/03 | 4,920 | 5,010 | 4,885 | 4,990 | 668,500 |
| 2016/03/02 | 4,805 | 4,950 | 4,775 | 4,925 | 800,900 |
| 2016/03/01 | 4,710 | 4,765 | 4,615 | 4,695 | 671,100 |
| 2016/02/29 | 4,900 | 4,945 | 4,750 | 4,750 | 760,900 |
| 2016/02/26 | 4,870 | 4,940 | 4,845 | 4,845 | 590,500 |
| 2016/02/25 | 4,735 | 4,870 | 4,735 | 4,840 | 660,600 |
| 2016/02/24 | 4,695 | 4,740 | 4,655 | 4,725 | 894,700 |
| 2016/02/23 | 4,810 | 4,865 | 4,745 | 4,765 | 705,600 |
| 2016/02/22 | 4,700 | 4,785 | 4,665 | 4,780 | 830,300 |
| 2016/02/19 | 4,830 | 4,830 | 4,655 | 4,735 | 836,300 |
| 2016/02/18 | 4,915 | 4,965 | 4,820 | 4,900 | 1,236,900 |
| 2016/02/17 | 4,870 | 4,930 | 4,760 | 4,825 | 1,160,800 |
| 2016/02/16 | 4,880 | 5,010 | 4,795 | 4,910 | 1,029,500 |
| 2016/02/15 | 4,790 | 4,955 | 4,730 | 4,910 | 1,094,500 |
| 2016/02/12 | 4,570 | 4,650 | 4,460 | 4,480 | 1,237,700 |
| 2016/02/10 | 4,795 | 4,925 | 4,695 | 4,775 | 1,504,200 |
| 2016/02/09 | 4,930 | 4,960 | 4,760 | 4,785 | 1,376,100 |
| 2016/02/08 | 5,080 | 5,240 | 5,030 | 5,190 | 1,064,800 |
| 2016/02/05 | 5,240 | 5,240 | 5,110 | 5,180 | 816,600 |
| 2016/02/04 | 5,390 | 5,420 | 5,220 | 5,340 | 1,107,500 |
| 2016/02/03 | 5,810 | 5,830 | 5,380 | 5,470 | 1,030,600 |
| 2016/02/02 | 5,930 | 6,020 | 5,880 | 5,890 | 419,800 |
| 2016/02/01 | 6,090 | 6,110 | 6,030 | 6,030 | 624,200 |
| 2016/01/29 | 5,780 | 5,970 | 5,700 | 5,950 | 790,400 |
| 2016/01/28 | 5,760 | 5,840 | 5,720 | 5,730 | 464,700 |
| 2016/01/27 | 5,800 | 5,840 | 5,750 | 5,810 | 528,800 |
| 2016/01/26 | 5,700 | 5,710 | 5,580 | 5,600 | 450,200 |
| 2016/01/25 | 5,810 | 5,820 | 5,720 | 5,790 | 509,200 |
| 2016/01/22 | 5,550 | 5,750 | 5,480 | 5,740 | 589,000 |
| 2016/01/21 | 5,510 | 5,650 | 5,350 | 5,350 | 554,400 |
| 2016/01/20 | 5,710 | 5,740 | 5,490 | 5,500 | 511,200 |
| 2016/01/19 | 5,650 | 5,760 | 5,640 | 5,750 | 341,100 |
| 2016/01/18 | 5,560 | 5,740 | 5,530 | 5,690 | 496,500 |
| 2016/01/15 | 5,870 | 5,890 | 5,670 | 5,710 | 684,100 |
| 2016/01/14 | 5,770 | 5,820 | 5,700 | 5,800 | 578,600 |
| 2016/01/13 | 5,860 | 6,000 | 5,860 | 5,960 | 557,200 |
| 2016/01/12 | 5,870 | 5,950 | 5,770 | 5,780 | 765,500 |
| 2016/01/08 | 5,940 | 6,110 | 5,910 | 6,010 | 783,800 |
| 2016/01/07 | 6,250 | 6,250 | 6,020 | 6,030 | 858,900 |
| 2016/01/06 | 6,330 | 6,370 | 6,140 | 6,220 | 540,300 |
| 2016/01/05 | 6,270 | 6,370 | 6,250 | 6,320 | 742,900 |
| 2016/01/04 | 6,430 | 6,490 | 6,320 | 6,340 | 636,500 |