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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,070 | 5,130 | 5,020 | 5,090 | 329,800 |
| 2018/12/27 | 4,925 | 5,110 | 4,915 | 5,070 | 524,900 |
| 2018/12/26 | 4,785 | 4,865 | 4,765 | 4,835 | 335,500 |
| 2018/12/25 | 4,785 | 4,825 | 4,725 | 4,750 | 346,800 |
| 2018/12/21 | 5,120 | 5,130 | 4,995 | 5,020 | 670,800 |
| 2018/12/20 | 5,320 | 5,360 | 5,170 | 5,190 | 378,200 |
| 2018/12/19 | 5,360 | 5,380 | 5,290 | 5,350 | 312,100 |
| 2018/12/18 | 5,340 | 5,430 | 5,310 | 5,360 | 620,100 |
| 2018/12/17 | 5,340 | 5,440 | 5,340 | 5,370 | 631,800 |
| 2018/12/14 | 5,360 | 5,390 | 5,260 | 5,300 | 692,400 |
| 2018/12/13 | 5,430 | 5,500 | 5,380 | 5,450 | 481,900 |
| 2018/12/12 | 5,380 | 5,510 | 5,380 | 5,450 | 684,800 |
| 2018/12/11 | 5,530 | 5,540 | 5,370 | 5,390 | 420,100 |
| 2018/12/10 | 5,490 | 5,580 | 5,450 | 5,540 | 531,200 |
| 2018/12/07 | 5,620 | 5,650 | 5,520 | 5,560 | 577,800 |
| 2018/12/06 | 5,630 | 5,690 | 5,590 | 5,630 | 519,800 |
| 2018/12/05 | 5,720 | 5,760 | 5,680 | 5,720 | 487,800 |
| 2018/12/04 | 5,930 | 5,950 | 5,810 | 5,820 | 431,900 |
| 2018/12/03 | 5,940 | 5,990 | 5,920 | 5,960 | 339,400 |
| 2018/11/30 | 5,850 | 5,900 | 5,820 | 5,820 | 624,800 |
| 2018/11/29 | 5,860 | 5,900 | 5,810 | 5,840 | 335,300 |
| 2018/11/28 | 5,850 | 5,850 | 5,700 | 5,770 | 359,500 |
| 2018/11/27 | 5,800 | 5,820 | 5,720 | 5,810 | 350,700 |
| 2018/11/26 | 5,760 | 5,790 | 5,660 | 5,700 | 371,900 |
| 2018/11/22 | 5,600 | 5,760 | 5,590 | 5,750 | 506,500 |
| 2018/11/21 | 5,580 | 5,650 | 5,510 | 5,630 | 569,300 |
| 2018/11/20 | 5,590 | 5,730 | 5,560 | 5,730 | 432,600 |
| 2018/11/19 | 5,610 | 5,650 | 5,550 | 5,650 | 440,000 |
| 2018/11/16 | 5,660 | 5,690 | 5,540 | 5,640 | 560,600 |
| 2018/11/15 | 5,630 | 5,680 | 5,540 | 5,610 | 511,800 |
| 2018/11/14 | 5,650 | 5,750 | 5,650 | 5,670 | 482,600 |
| 2018/11/13 | 5,620 | 5,640 | 5,500 | 5,610 | 518,600 |
| 2018/11/12 | 5,670 | 5,740 | 5,650 | 5,720 | 307,100 |
| 2018/11/09 | 5,700 | 5,750 | 5,650 | 5,720 | 331,900 |
| 2018/11/08 | 5,730 | 5,770 | 5,670 | 5,690 | 502,700 |
| 2018/11/07 | 5,610 | 5,670 | 5,540 | 5,570 | 554,700 |
| 2018/11/06 | 5,510 | 5,640 | 5,490 | 5,610 | 362,800 |
| 2018/11/05 | 5,390 | 5,500 | 5,340 | 5,470 | 614,300 |
| 2018/11/02 | 5,490 | 5,500 | 5,350 | 5,460 | 716,100 |
| 2018/11/01 | 5,400 | 5,540 | 5,330 | 5,520 | 655,900 |
| 2018/10/31 | 5,620 | 5,780 | 5,520 | 5,550 | 791,400 |
| 2018/10/30 | 5,560 | 5,700 | 5,540 | 5,630 | 615,700 |
| 2018/10/29 | 5,680 | 5,720 | 5,600 | 5,610 | 320,000 |
| 2018/10/26 | 5,660 | 5,670 | 5,540 | 5,620 | 390,500 |
| 2018/10/25 | 5,600 | 5,670 | 5,560 | 5,610 | 361,000 |
| 2018/10/24 | 5,760 | 5,790 | 5,700 | 5,750 | 422,900 |
| 2018/10/23 | 5,800 | 5,850 | 5,720 | 5,740 | 342,300 |
| 2018/10/22 | 5,770 | 5,840 | 5,720 | 5,810 | 374,200 |
| 2018/10/19 | 5,860 | 5,880 | 5,800 | 5,830 | 299,600 |
| 2018/10/18 | 5,970 | 6,030 | 5,950 | 5,960 | 338,000 |
| 2018/10/17 | 5,960 | 6,040 | 5,900 | 5,970 | 400,000 |
| 2018/10/16 | 5,740 | 5,910 | 5,730 | 5,870 | 423,800 |
| 2018/10/15 | 5,850 | 5,870 | 5,750 | 5,760 | 412,400 |
| 2018/10/12 | 5,860 | 5,950 | 5,830 | 5,910 | 400,900 |
| 2018/10/11 | 5,860 | 5,950 | 5,850 | 5,900 | 701,600 |
| 2018/10/10 | 6,180 | 6,230 | 6,110 | 6,130 | 338,200 |
| 2018/10/09 | 6,320 | 6,360 | 6,170 | 6,200 | 450,200 |
| 2018/10/05 | 6,440 | 6,510 | 6,420 | 6,440 | 389,400 |
| 2018/10/04 | 6,490 | 6,550 | 6,460 | 6,480 | 473,300 |
| 2018/10/03 | 6,450 | 6,510 | 6,360 | 6,360 | 519,100 |
| 2018/10/02 | 6,480 | 6,680 | 6,480 | 6,600 | 575,800 |
| 2018/10/01 | 6,620 | 6,630 | 6,550 | 6,580 | 324,000 |
| 2018/09/28 | 6,770 | 6,850 | 6,710 | 6,720 | 564,800 |
| 2018/09/27 | 6,700 | 6,770 | 6,690 | 6,700 | 520,800 |
| 2018/09/26 | 6,590 | 6,670 | 6,580 | 6,660 | 494,800 |
| 2018/09/25 | 6,680 | 6,720 | 6,630 | 6,720 | 553,400 |
| 2018/09/21 | 6,590 | 6,660 | 6,560 | 6,640 | 625,600 |
| 2018/09/20 | 6,590 | 6,600 | 6,470 | 6,520 | 430,600 |
| 2018/09/19 | 6,470 | 6,550 | 6,430 | 6,490 | 492,600 |
| 2018/09/18 | 6,160 | 6,450 | 6,160 | 6,410 | 589,000 |
| 2018/09/14 | 6,110 | 6,160 | 6,100 | 6,150 | 670,200 |
| 2018/09/13 | 5,920 | 6,060 | 5,910 | 6,050 | 342,700 |
| 2018/09/12 | 6,040 | 6,040 | 5,910 | 5,950 | 306,700 |
| 2018/09/11 | 6,010 | 6,060 | 5,970 | 6,040 | 355,200 |
| 2018/09/10 | 5,980 | 6,040 | 5,970 | 6,030 | 338,100 |
| 2018/09/07 | 6,080 | 6,110 | 5,980 | 6,020 | 365,500 |
| 2018/09/06 | 6,130 | 6,150 | 6,080 | 6,100 | 262,700 |
| 2018/09/05 | 6,180 | 6,210 | 6,110 | 6,170 | 347,500 |
| 2018/09/04 | 6,180 | 6,230 | 6,110 | 6,190 | 304,500 |
| 2018/09/03 | 6,280 | 6,300 | 6,180 | 6,210 | 257,200 |
| 2018/08/31 | 6,280 | 6,340 | 6,260 | 6,290 | 397,000 |
| 2018/08/30 | 6,440 | 6,440 | 6,330 | 6,330 | 331,000 |
| 2018/08/29 | 6,310 | 6,440 | 6,310 | 6,410 | 361,000 |
| 2018/08/28 | 6,250 | 6,370 | 6,250 | 6,310 | 420,700 |
| 2018/08/27 | 6,080 | 6,260 | 6,070 | 6,210 | 369,600 |
| 2018/08/24 | 6,010 | 6,050 | 5,960 | 6,040 | 288,800 |
| 2018/08/23 | 6,110 | 6,110 | 5,950 | 5,960 | 359,300 |
| 2018/08/22 | 6,010 | 6,180 | 5,980 | 6,160 | 300,000 |
| 2018/08/21 | 6,020 | 6,060 | 5,990 | 6,000 | 300,600 |
| 2018/08/20 | 6,030 | 6,080 | 6,030 | 6,060 | 232,500 |
| 2018/08/17 | 6,040 | 6,160 | 6,010 | 6,090 | 311,000 |
| 2018/08/16 | 6,010 | 6,040 | 5,940 | 6,040 | 317,100 |
| 2018/08/15 | 6,190 | 6,200 | 6,050 | 6,060 | 329,100 |
| 2018/08/14 | 6,070 | 6,170 | 6,040 | 6,160 | 199,700 |
| 2018/08/13 | 6,200 | 6,200 | 6,060 | 6,070 | 274,100 |
| 2018/08/10 | 6,250 | 6,290 | 6,210 | 6,230 | 338,300 |
| 2018/08/09 | 6,270 | 6,320 | 6,240 | 6,260 | 262,100 |
| 2018/08/08 | 6,290 | 6,360 | 6,280 | 6,290 | 282,000 |
| 2018/08/07 | 6,250 | 6,290 | 6,220 | 6,290 | 232,700 |
| 2018/08/06 | 6,270 | 6,360 | 6,230 | 6,260 | 403,700 |
| 2018/08/03 | 6,320 | 6,330 | 6,240 | 6,290 | 400,900 |
| 2018/08/02 | 6,440 | 6,480 | 6,280 | 6,290 | 474,200 |
| 2018/08/01 | 6,400 | 6,530 | 6,340 | 6,460 | 726,600 |
| 2018/07/31 | 6,280 | 6,330 | 6,190 | 6,290 | 652,100 |
| 2018/07/30 | 6,170 | 6,240 | 6,170 | 6,210 | 356,200 |
| 2018/07/27 | 6,170 | 6,200 | 6,130 | 6,180 | 395,700 |
| 2018/07/26 | 6,220 | 6,280 | 6,160 | 6,180 | 472,500 |
| 2018/07/25 | 6,110 | 6,130 | 6,080 | 6,120 | 297,900 |
| 2018/07/24 | 6,040 | 6,130 | 6,030 | 6,050 | 293,800 |
| 2018/07/23 | 5,990 | 6,070 | 5,970 | 5,990 | 288,300 |
| 2018/07/20 | 6,000 | 6,120 | 5,990 | 6,040 | 375,000 |
| 2018/07/19 | 6,090 | 6,100 | 6,020 | 6,020 | 425,600 |
| 2018/07/18 | 6,120 | 6,140 | 6,080 | 6,090 | 243,800 |
| 2018/07/17 | 6,050 | 6,100 | 6,000 | 6,040 | 352,300 |
| 2018/07/13 | 5,950 | 6,030 | 5,940 | 5,990 | 291,700 |
| 2018/07/12 | 5,940 | 5,990 | 5,900 | 5,940 | 432,800 |
| 2018/07/11 | 5,930 | 5,940 | 5,830 | 5,900 | 424,200 |
| 2018/07/10 | 6,130 | 6,140 | 6,020 | 6,020 | 591,000 |
| 2018/07/09 | 5,970 | 6,070 | 5,950 | 6,030 | 401,300 |
| 2018/07/06 | 5,910 | 5,970 | 5,870 | 5,900 | 553,300 |
| 2018/07/05 | 5,990 | 5,990 | 5,840 | 5,870 | 328,800 |
| 2018/07/04 | 5,980 | 6,050 | 5,950 | 6,000 | 375,900 |
| 2018/07/03 | 5,990 | 6,010 | 5,930 | 5,980 | 385,800 |
| 2018/07/02 | 6,150 | 6,180 | 6,000 | 6,010 | 354,000 |
| 2018/06/29 | 6,220 | 6,230 | 6,120 | 6,210 | 437,300 |
| 2018/06/28 | 6,100 | 6,140 | 6,050 | 6,130 | 384,900 |
| 2018/06/27 | 6,130 | 6,170 | 6,060 | 6,080 | 404,900 |
| 2018/06/26 | 6,010 | 6,130 | 5,990 | 6,130 | 677,600 |
| 2018/06/25 | 6,050 | 6,090 | 5,980 | 6,010 | 485,700 |
| 2018/06/22 | 6,000 | 6,070 | 5,970 | 6,050 | 517,600 |
| 2018/06/21 | 6,110 | 6,150 | 6,060 | 6,090 | 467,100 |
| 2018/06/20 | 6,210 | 6,210 | 6,060 | 6,170 | 590,500 |
| 2018/06/19 | 6,310 | 6,370 | 6,200 | 6,210 | 560,400 |
| 2018/06/18 | 6,460 | 6,460 | 6,310 | 6,360 | 374,900 |
| 2018/06/15 | 6,580 | 6,590 | 6,450 | 6,490 | 991,300 |
| 2018/06/14 | 6,630 | 6,660 | 6,560 | 6,560 | 325,000 |
| 2018/06/13 | 6,660 | 6,690 | 6,650 | 6,650 | 341,100 |
| 2018/06/12 | 6,600 | 6,670 | 6,580 | 6,600 | 462,500 |
| 2018/06/11 | 6,620 | 6,640 | 6,550 | 6,560 | 332,300 |
| 2018/06/08 | 6,670 | 6,750 | 6,610 | 6,630 | 572,100 |
| 2018/06/07 | 6,750 | 6,760 | 6,660 | 6,700 | 510,600 |
| 2018/06/06 | 6,550 | 6,690 | 6,530 | 6,660 | 397,200 |
| 2018/06/05 | 6,610 | 6,620 | 6,520 | 6,530 | 374,700 |
| 2018/06/04 | 6,480 | 6,620 | 6,460 | 6,610 | 478,700 |
| 2018/06/01 | 6,300 | 6,460 | 6,260 | 6,400 | 597,100 |
| 2018/05/31 | 6,250 | 6,380 | 6,250 | 6,360 | 1,640,700 |
| 2018/05/30 | 6,350 | 6,390 | 6,290 | 6,310 | 596,500 |
| 2018/05/29 | 6,580 | 6,610 | 6,520 | 6,550 | 348,600 |
| 2018/05/28 | 6,600 | 6,640 | 6,540 | 6,590 | 440,100 |
| 2018/05/25 | 6,680 | 6,720 | 6,640 | 6,680 | 363,700 |
| 2018/05/24 | 6,870 | 6,890 | 6,700 | 6,730 | 453,800 |
| 2018/05/23 | 7,020 | 7,070 | 6,880 | 6,970 | 507,000 |
| 2018/05/22 | 7,040 | 7,080 | 7,030 | 7,050 | 204,000 |
| 2018/05/21 | 7,020 | 7,050 | 6,990 | 7,010 | 202,900 |
| 2018/05/18 | 6,980 | 7,030 | 6,940 | 7,010 | 226,700 |
| 2018/05/17 | 6,980 | 6,980 | 6,880 | 6,930 | 358,100 |
| 2018/05/16 | 6,910 | 7,030 | 6,900 | 6,940 | 388,300 |
| 2018/05/15 | 6,950 | 6,970 | 6,870 | 6,900 | 415,500 |
| 2018/05/14 | 7,000 | 7,000 | 6,900 | 6,970 | 385,100 |
| 2018/05/11 | 6,960 | 7,050 | 6,850 | 7,040 | 744,200 |
| 2018/05/10 | 6,930 | 7,000 | 6,890 | 6,990 | 695,500 |
| 2018/05/09 | 6,770 | 6,910 | 6,730 | 6,900 | 931,700 |
| 2018/05/08 | 6,630 | 6,760 | 6,590 | 6,720 | 625,000 |
| 2018/05/07 | 6,700 | 6,740 | 6,520 | 6,610 | 380,400 |
| 2018/05/02 | 6,710 | 6,720 | 6,590 | 6,610 | 403,300 |
| 2018/05/01 | 6,370 | 6,790 | 6,350 | 6,720 | 704,800 |
| 2018/04/27 | 6,410 | 6,510 | 6,310 | 6,470 | 901,100 |
| 2018/04/26 | 6,570 | 6,580 | 6,480 | 6,510 | 354,300 |
| 2018/04/25 | 6,480 | 6,550 | 6,400 | 6,530 | 420,700 |
| 2018/04/24 | 6,470 | 6,520 | 6,410 | 6,510 | 389,300 |
| 2018/04/23 | 6,370 | 6,410 | 6,340 | 6,390 | 226,100 |
| 2018/04/20 | 6,300 | 6,390 | 6,280 | 6,360 | 389,800 |
| 2018/04/19 | 6,350 | 6,440 | 6,310 | 6,320 | 386,600 |
| 2018/04/18 | 6,400 | 6,450 | 6,350 | 6,410 | 385,800 |
| 2018/04/17 | 6,310 | 6,400 | 6,280 | 6,360 | 556,700 |
| 2018/04/16 | 6,350 | 6,380 | 6,290 | 6,320 | 423,300 |
| 2018/04/13 | 6,320 | 6,410 | 6,320 | 6,370 | 458,700 |
| 2018/04/12 | 6,240 | 6,290 | 6,180 | 6,260 | 497,100 |
| 2018/04/11 | 6,290 | 6,340 | 6,260 | 6,280 | 304,700 |
| 2018/04/10 | 6,180 | 6,330 | 6,150 | 6,300 | 525,100 |
| 2018/04/09 | 6,240 | 6,280 | 6,130 | 6,180 | 648,200 |
| 2018/04/06 | 6,490 | 6,490 | 6,350 | 6,370 | 527,300 |
| 2018/04/05 | 6,500 | 6,540 | 6,420 | 6,450 | 593,800 |
| 2018/04/04 | 6,340 | 6,410 | 6,310 | 6,400 | 525,100 |
| 2018/04/03 | 6,250 | 6,290 | 6,230 | 6,270 | 368,000 |
| 2018/04/02 | 6,370 | 6,410 | 6,330 | 6,330 | 364,800 |
| 2018/03/30 | 6,420 | 6,470 | 6,370 | 6,440 | 720,600 |
| 2018/03/29 | 6,410 | 6,410 | 6,270 | 6,360 | 539,200 |
| 2018/03/28 | 6,220 | 6,320 | 6,180 | 6,320 | 600,400 |
| 2018/03/27 | 6,230 | 6,360 | 6,220 | 6,350 | 537,000 |
| 2018/03/26 | 5,960 | 6,110 | 5,960 | 6,100 | 449,400 |
| 2018/03/23 | 6,170 | 6,210 | 6,020 | 6,050 | 670,900 |
| 2018/03/22 | 6,200 | 6,370 | 6,200 | 6,350 | 563,700 |
| 2018/03/20 | 6,320 | 6,350 | 6,250 | 6,330 | 474,100 |
| 2018/03/19 | 6,320 | 6,410 | 6,310 | 6,320 | 314,000 |
| 2018/03/16 | 6,410 | 6,450 | 6,370 | 6,370 | 569,500 |
| 2018/03/15 | 6,480 | 6,490 | 6,400 | 6,470 | 330,100 |
| 2018/03/14 | 6,510 | 6,580 | 6,460 | 6,530 | 451,400 |
| 2018/03/13 | 6,500 | 6,580 | 6,490 | 6,570 | 567,100 |
| 2018/03/12 | 6,380 | 6,520 | 6,350 | 6,500 | 452,600 |
| 2018/03/09 | 6,270 | 6,380 | 6,200 | 6,240 | 744,200 |
| 2018/03/08 | 6,330 | 6,350 | 6,200 | 6,240 | 606,700 |
| 2018/03/07 | 6,340 | 6,350 | 6,210 | 6,230 | 856,300 |
| 2018/03/06 | 6,440 | 6,540 | 6,390 | 6,410 | 377,800 |
| 2018/03/05 | 6,360 | 6,430 | 6,300 | 6,340 | 434,300 |
| 2018/03/02 | 6,460 | 6,490 | 6,400 | 6,430 | 349,600 |
| 2018/03/01 | 6,720 | 6,730 | 6,560 | 6,600 | 421,300 |
| 2018/02/28 | 6,880 | 6,920 | 6,760 | 6,760 | 460,400 |
| 2018/02/27 | 6,970 | 6,980 | 6,860 | 6,890 | 352,600 |
| 2018/02/26 | 6,900 | 6,930 | 6,860 | 6,900 | 267,600 |
| 2018/02/23 | 6,770 | 6,860 | 6,760 | 6,830 | 290,300 |
| 2018/02/22 | 6,720 | 6,770 | 6,670 | 6,730 | 364,200 |
| 2018/02/21 | 6,850 | 6,860 | 6,760 | 6,810 | 360,900 |
| 2018/02/20 | 6,870 | 6,900 | 6,760 | 6,800 | 308,700 |
| 2018/02/19 | 6,760 | 6,870 | 6,720 | 6,870 | 291,000 |
| 2018/02/16 | 6,700 | 6,780 | 6,670 | 6,680 | 299,500 |
| 2018/02/15 | 6,680 | 6,700 | 6,620 | 6,640 | 470,100 |
| 2018/02/14 | 6,700 | 6,740 | 6,570 | 6,640 | 496,400 |
| 2018/02/13 | 6,900 | 6,940 | 6,730 | 6,740 | 409,000 |
| 2018/02/09 | 6,720 | 6,850 | 6,720 | 6,850 | 379,500 |
| 2018/02/08 | 6,970 | 7,040 | 6,910 | 7,000 | 504,700 |
| 2018/02/07 | 7,000 | 7,140 | 6,930 | 6,930 | 833,100 |
| 2018/02/06 | 6,840 | 6,860 | 6,660 | 6,800 | 666,700 |
| 2018/02/05 | 7,250 | 7,270 | 7,100 | 7,120 | 526,600 |
| 2018/02/02 | 7,200 | 7,430 | 7,140 | 7,400 | 691,200 |
| 2018/02/01 | 7,080 | 7,230 | 7,050 | 7,210 | 411,800 |
| 2018/01/31 | 7,220 | 7,250 | 7,080 | 7,090 | 531,900 |
| 2018/01/30 | 7,340 | 7,390 | 7,230 | 7,250 | 491,600 |
| 2018/01/29 | 7,300 | 7,370 | 7,270 | 7,340 | 330,700 |
| 2018/01/26 | 7,290 | 7,380 | 7,290 | 7,300 | 552,900 |
| 2018/01/25 | 7,350 | 7,350 | 7,220 | 7,230 | 491,200 |
| 2018/01/24 | 7,540 | 7,560 | 7,430 | 7,490 | 438,900 |
| 2018/01/23 | 7,380 | 7,540 | 7,370 | 7,520 | 520,400 |
| 2018/01/22 | 7,350 | 7,380 | 7,280 | 7,360 | 396,800 |
| 2018/01/19 | 7,430 | 7,440 | 7,350 | 7,370 | 449,300 |
| 2018/01/18 | 7,550 | 7,550 | 7,380 | 7,390 | 469,000 |
| 2018/01/17 | 7,470 | 7,530 | 7,440 | 7,490 | 362,700 |
| 2018/01/16 | 7,530 | 7,590 | 7,520 | 7,540 | 350,400 |
| 2018/01/15 | 7,550 | 7,590 | 7,530 | 7,540 | 387,700 |
| 2018/01/12 | 7,610 | 7,640 | 7,520 | 7,550 | 495,600 |
| 2018/01/11 | 7,640 | 7,750 | 7,620 | 7,660 | 595,400 |
| 2018/01/10 | 7,630 | 7,790 | 7,570 | 7,730 | 569,500 |
| 2018/01/09 | 7,650 | 7,650 | 7,540 | 7,600 | 460,000 |
| 2018/01/05 | 7,460 | 7,570 | 7,460 | 7,570 | 369,600 |
| 2018/01/04 | 7,300 | 7,400 | 7,270 | 7,400 | 475,600 |