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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,350 | 6,380 | 6,330 | 6,330 | 319,400 |
| 2019/12/27 | 6,400 | 6,440 | 6,390 | 6,420 | 212,400 |
| 2019/12/26 | 6,380 | 6,400 | 6,320 | 6,400 | 261,000 |
| 2019/12/25 | 6,380 | 6,390 | 6,320 | 6,370 | 199,600 |
| 2019/12/24 | 6,470 | 6,480 | 6,430 | 6,440 | 169,000 |
| 2019/12/23 | 6,560 | 6,560 | 6,460 | 6,470 | 312,900 |
| 2019/12/20 | 6,500 | 6,580 | 6,460 | 6,560 | 506,800 |
| 2019/12/19 | 6,450 | 6,490 | 6,400 | 6,480 | 425,200 |
| 2019/12/18 | 6,550 | 6,580 | 6,450 | 6,460 | 424,500 |
| 2019/12/17 | 6,630 | 6,640 | 6,550 | 6,590 | 406,100 |
| 2019/12/16 | 6,530 | 6,630 | 6,520 | 6,570 | 492,600 |
| 2019/12/13 | 6,520 | 6,530 | 6,460 | 6,530 | 550,700 |
| 2019/12/12 | 6,400 | 6,400 | 6,320 | 6,360 | 472,100 |
| 2019/12/11 | 6,350 | 6,360 | 6,280 | 6,340 | 465,900 |
| 2019/12/10 | 6,380 | 6,400 | 6,340 | 6,380 | 311,300 |
| 2019/12/09 | 6,420 | 6,440 | 6,360 | 6,420 | 289,700 |
| 2019/12/06 | 6,470 | 6,470 | 6,400 | 6,440 | 305,600 |
| 2019/12/05 | 6,480 | 6,490 | 6,430 | 6,450 | 260,600 |
| 2019/12/04 | 6,320 | 6,440 | 6,290 | 6,440 | 586,000 |
| 2019/12/03 | 6,400 | 6,420 | 6,360 | 6,420 | 356,500 |
| 2019/12/02 | 6,430 | 6,490 | 6,410 | 6,470 | 271,800 |
| 2019/11/29 | 6,520 | 6,520 | 6,410 | 6,430 | 458,400 |
| 2019/11/28 | 6,570 | 6,570 | 6,490 | 6,520 | 279,500 |
| 2019/11/27 | 6,530 | 6,600 | 6,530 | 6,580 | 263,500 |
| 2019/11/26 | 6,550 | 6,600 | 6,540 | 6,560 | 429,200 |
| 2019/11/25 | 6,470 | 6,510 | 6,450 | 6,470 | 241,400 |
| 2019/11/22 | 6,400 | 6,450 | 6,370 | 6,430 | 348,000 |
| 2019/11/21 | 6,320 | 6,390 | 6,230 | 6,370 | 466,300 |
| 2019/11/20 | 6,400 | 6,440 | 6,350 | 6,370 | 402,700 |
| 2019/11/19 | 6,440 | 6,500 | 6,420 | 6,420 | 314,800 |
| 2019/11/18 | 6,510 | 6,550 | 6,470 | 6,490 | 285,100 |
| 2019/11/15 | 6,520 | 6,600 | 6,470 | 6,570 | 354,300 |
| 2019/11/14 | 6,570 | 6,580 | 6,500 | 6,500 | 294,000 |
| 2019/11/13 | 6,590 | 6,620 | 6,560 | 6,580 | 428,100 |
| 2019/11/12 | 6,650 | 6,660 | 6,570 | 6,630 | 375,600 |
| 2019/11/11 | 6,700 | 6,700 | 6,590 | 6,600 | 481,000 |
| 2019/11/08 | 6,630 | 6,650 | 6,580 | 6,610 | 417,900 |
| 2019/11/07 | 6,580 | 6,600 | 6,490 | 6,550 | 470,500 |
| 2019/11/06 | 6,680 | 6,690 | 6,520 | 6,570 | 464,600 |
| 2019/11/05 | 6,570 | 6,650 | 6,520 | 6,650 | 438,000 |
| 2019/11/01 | 6,460 | 6,540 | 6,450 | 6,490 | 511,600 |
| 2019/10/31 | 6,530 | 6,680 | 6,360 | 6,560 | 632,600 |
| 2019/10/30 | 6,590 | 6,590 | 6,450 | 6,480 | 625,900 |
| 2019/10/29 | 6,390 | 6,600 | 6,380 | 6,590 | 541,200 |
| 2019/10/28 | 6,390 | 6,420 | 6,340 | 6,350 | 324,800 |
| 2019/10/25 | 6,410 | 6,440 | 6,380 | 6,400 | 455,500 |
| 2019/10/24 | 6,350 | 6,390 | 6,310 | 6,350 | 386,500 |
| 2019/10/23 | 6,430 | 6,430 | 6,210 | 6,300 | 570,700 |
| 2019/10/21 | 6,250 | 6,290 | 6,230 | 6,230 | 184,600 |
| 2019/10/18 | 6,290 | 6,310 | 6,240 | 6,250 | 331,400 |
| 2019/10/17 | 6,330 | 6,330 | 6,240 | 6,270 | 392,900 |
| 2019/10/16 | 6,330 | 6,440 | 6,320 | 6,350 | 541,300 |
| 2019/10/15 | 6,230 | 6,290 | 6,210 | 6,230 | 480,600 |
| 2019/10/11 | 6,100 | 6,140 | 6,060 | 6,110 | 414,600 |
| 2019/10/10 | 6,030 | 6,050 | 5,910 | 6,030 | 599,600 |
| 2019/10/09 | 6,080 | 6,120 | 6,050 | 6,090 | 510,400 |
| 2019/10/08 | 6,180 | 6,210 | 6,130 | 6,150 | 436,100 |
| 2019/10/07 | 6,170 | 6,210 | 6,100 | 6,150 | 422,000 |
| 2019/10/04 | 6,110 | 6,170 | 6,100 | 6,160 | 460,200 |
| 2019/10/03 | 6,090 | 6,180 | 6,080 | 6,150 | 539,600 |
| 2019/10/02 | 6,230 | 6,300 | 6,180 | 6,260 | 476,700 |
| 2019/10/01 | 6,260 | 6,360 | 6,260 | 6,320 | 395,100 |
| 2019/09/30 | 6,270 | 6,280 | 6,170 | 6,200 | 432,600 |
| 2019/09/27 | 6,350 | 6,380 | 6,230 | 6,300 | 442,000 |
| 2019/09/26 | 6,440 | 6,500 | 6,400 | 6,430 | 568,600 |
| 2019/09/25 | 6,320 | 6,350 | 6,280 | 6,340 | 398,000 |
| 2019/09/24 | 6,340 | 6,350 | 6,260 | 6,310 | 546,600 |
| 2019/09/20 | 6,440 | 6,440 | 6,330 | 6,340 | 660,600 |
| 2019/09/19 | 6,330 | 6,460 | 6,330 | 6,340 | 565,400 |
| 2019/09/18 | 6,320 | 6,350 | 6,270 | 6,330 | 464,500 |
| 2019/09/17 | 6,370 | 6,390 | 6,270 | 6,320 | 545,600 |
| 2019/09/13 | 6,290 | 6,370 | 6,220 | 6,360 | 815,000 |
| 2019/09/12 | 6,170 | 6,250 | 6,140 | 6,210 | 659,500 |
| 2019/09/11 | 6,160 | 6,260 | 6,140 | 6,250 | 550,600 |
| 2019/09/10 | 5,980 | 6,090 | 5,970 | 6,090 | 418,100 |
| 2019/09/09 | 5,860 | 5,930 | 5,840 | 5,930 | 399,800 |
| 2019/09/06 | 6,000 | 6,000 | 5,930 | 5,960 | 366,900 |
| 2019/09/05 | 5,820 | 5,950 | 5,820 | 5,930 | 407,200 |
| 2019/09/04 | 5,830 | 5,830 | 5,770 | 5,800 | 319,000 |
| 2019/09/03 | 5,820 | 5,880 | 5,810 | 5,860 | 183,400 |
| 2019/09/02 | 5,810 | 5,850 | 5,810 | 5,840 | 217,100 |
| 2019/08/30 | 5,800 | 5,850 | 5,760 | 5,840 | 505,500 |
| 2019/08/29 | 5,770 | 5,790 | 5,690 | 5,730 | 393,300 |
| 2019/08/28 | 5,750 | 5,830 | 5,720 | 5,800 | 537,000 |
| 2019/08/27 | 5,650 | 5,740 | 5,630 | 5,730 | 659,100 |
| 2019/08/26 | 5,420 | 5,580 | 5,410 | 5,560 | 492,100 |
| 2019/08/23 | 5,490 | 5,580 | 5,460 | 5,540 | 373,600 |
| 2019/08/22 | 5,490 | 5,530 | 5,460 | 5,500 | 282,600 |
| 2019/08/21 | 5,420 | 5,510 | 5,410 | 5,480 | 380,600 |
| 2019/08/20 | 5,500 | 5,510 | 5,450 | 5,480 | 382,800 |
| 2019/08/19 | 5,570 | 5,580 | 5,490 | 5,500 | 293,100 |
| 2019/08/16 | 5,450 | 5,530 | 5,390 | 5,500 | 440,200 |
| 2019/08/15 | 5,440 | 5,510 | 5,390 | 5,510 | 328,100 |
| 2019/08/14 | 5,540 | 5,580 | 5,490 | 5,560 | 417,000 |
| 2019/08/13 | 5,420 | 5,480 | 5,370 | 5,450 | 451,200 |
| 2019/08/09 | 5,480 | 5,520 | 5,410 | 5,510 | 472,300 |
| 2019/08/08 | 5,410 | 5,500 | 5,360 | 5,470 | 515,700 |
| 2019/08/07 | 5,440 | 5,490 | 5,390 | 5,470 | 557,900 |
| 2019/08/06 | 5,290 | 5,480 | 5,280 | 5,470 | 461,500 |
| 2019/08/05 | 5,480 | 5,540 | 5,450 | 5,510 | 639,600 |
| 2019/08/02 | 5,550 | 5,590 | 5,520 | 5,550 | 520,600 |
| 2019/08/01 | 5,690 | 5,840 | 5,690 | 5,750 | 660,900 |
| 2019/07/31 | 5,860 | 5,890 | 5,440 | 5,670 | 1,410,300 |
| 2019/07/30 | 5,910 | 5,950 | 5,860 | 5,890 | 276,500 |
| 2019/07/29 | 5,870 | 5,890 | 5,840 | 5,880 | 357,300 |
| 2019/07/26 | 5,910 | 5,930 | 5,790 | 5,890 | 618,900 |
| 2019/07/25 | 5,930 | 5,950 | 5,870 | 5,930 | 480,400 |
| 2019/07/24 | 5,910 | 5,950 | 5,880 | 5,910 | 388,900 |
| 2019/07/23 | 5,800 | 5,910 | 5,750 | 5,860 | 416,200 |
| 2019/07/22 | 5,750 | 5,850 | 5,740 | 5,820 | 517,300 |
| 2019/07/19 | 5,740 | 5,830 | 5,700 | 5,820 | 589,100 |
| 2019/07/18 | 5,920 | 5,930 | 5,740 | 5,760 | 468,000 |
| 2019/07/17 | 5,940 | 5,980 | 5,900 | 5,930 | 371,200 |
| 2019/07/16 | 5,930 | 6,010 | 5,930 | 5,980 | 354,200 |
| 2019/07/12 | 5,940 | 5,960 | 5,870 | 5,930 | 338,300 |
| 2019/07/11 | 5,910 | 5,960 | 5,870 | 5,920 | 409,600 |
| 2019/07/10 | 5,840 | 5,910 | 5,810 | 5,890 | 477,900 |
| 2019/07/09 | 6,020 | 6,050 | 5,900 | 5,920 | 378,200 |
| 2019/07/08 | 5,990 | 6,010 | 5,910 | 5,940 | 331,900 |
| 2019/07/05 | 5,920 | 5,970 | 5,900 | 5,950 | 312,400 |
| 2019/07/04 | 5,910 | 5,970 | 5,900 | 5,940 | 181,800 |
| 2019/07/03 | 5,930 | 5,940 | 5,880 | 5,910 | 331,200 |
| 2019/07/02 | 6,010 | 6,020 | 5,960 | 6,010 | 363,800 |
| 2019/07/01 | 6,000 | 6,040 | 5,930 | 6,040 | 360,000 |
| 2019/06/28 | 6,000 | 6,000 | 5,900 | 5,930 | 415,000 |
| 2019/06/27 | 5,840 | 5,910 | 5,830 | 5,910 | 299,500 |
| 2019/06/26 | 5,800 | 5,860 | 5,790 | 5,800 | 262,100 |
| 2019/06/25 | 5,820 | 5,910 | 5,800 | 5,830 | 369,900 |
| 2019/06/24 | 5,750 | 5,840 | 5,720 | 5,790 | 282,100 |
| 2019/06/21 | 5,820 | 5,840 | 5,700 | 5,720 | 650,800 |
| 2019/06/20 | 5,920 | 5,940 | 5,800 | 5,810 | 489,500 |
| 2019/06/19 | 5,860 | 6,000 | 5,860 | 5,970 | 466,000 |
| 2019/06/18 | 5,800 | 5,870 | 5,790 | 5,790 | 312,300 |
| 2019/06/17 | 5,820 | 5,820 | 5,750 | 5,780 | 495,700 |
| 2019/06/14 | 5,860 | 5,910 | 5,820 | 5,880 | 332,500 |
| 2019/06/13 | 5,850 | 5,900 | 5,800 | 5,840 | 448,500 |
| 2019/06/12 | 5,930 | 5,960 | 5,890 | 5,910 | 375,400 |
| 2019/06/11 | 5,910 | 6,010 | 5,900 | 5,960 | 425,700 |
| 2019/06/10 | 5,910 | 5,950 | 5,870 | 5,900 | 435,300 |
| 2019/06/07 | 5,810 | 5,820 | 5,780 | 5,800 | 326,400 |
| 2019/06/06 | 5,730 | 5,800 | 5,720 | 5,770 | 400,100 |
| 2019/06/05 | 5,760 | 5,820 | 5,720 | 5,770 | 534,400 |
| 2019/06/04 | 5,500 | 5,630 | 5,500 | 5,610 | 383,600 |
| 2019/06/03 | 5,490 | 5,570 | 5,470 | 5,540 | 426,800 |
| 2019/05/31 | 5,580 | 5,620 | 5,540 | 5,590 | 559,600 |
| 2019/05/30 | 5,520 | 5,610 | 5,510 | 5,600 | 349,800 |
| 2019/05/29 | 5,550 | 5,600 | 5,530 | 5,560 | 408,400 |
| 2019/05/28 | 5,610 | 5,670 | 5,590 | 5,620 | 381,700 |
| 2019/05/27 | 5,540 | 5,630 | 5,540 | 5,620 | 247,600 |
| 2019/05/24 | 5,510 | 5,540 | 5,460 | 5,540 | 394,400 |
| 2019/05/23 | 5,550 | 5,590 | 5,520 | 5,570 | 339,300 |
| 2019/05/22 | 5,610 | 5,680 | 5,590 | 5,600 | 392,500 |
| 2019/05/21 | 5,590 | 5,650 | 5,560 | 5,600 | 532,800 |
| 2019/05/20 | 5,690 | 5,710 | 5,590 | 5,650 | 388,700 |
| 2019/05/17 | 5,670 | 5,690 | 5,590 | 5,630 | 576,600 |
| 2019/05/16 | 5,740 | 5,740 | 5,650 | 5,690 | 541,200 |
| 2019/05/15 | 5,680 | 5,720 | 5,630 | 5,720 | 522,600 |
| 2019/05/14 | 5,640 | 5,740 | 5,620 | 5,730 | 520,200 |
| 2019/05/13 | 5,830 | 5,840 | 5,720 | 5,780 | 527,000 |
| 2019/05/10 | 5,850 | 5,940 | 5,800 | 5,850 | 703,300 |
| 2019/05/09 | 5,960 | 5,970 | 5,830 | 5,840 | 807,800 |
| 2019/05/08 | 6,010 | 6,040 | 5,810 | 5,920 | 831,300 |
| 2019/05/07 | 6,240 | 6,290 | 5,990 | 6,110 | 713,500 |
| 2019/04/26 | 6,020 | 6,330 | 5,850 | 6,300 | 976,000 |
| 2019/04/25 | 6,110 | 6,150 | 6,090 | 6,120 | 359,600 |
| 2019/04/24 | 6,160 | 6,160 | 6,060 | 6,060 | 435,300 |
| 2019/04/23 | 6,190 | 6,190 | 6,100 | 6,140 | 376,900 |
| 2019/04/22 | 6,170 | 6,230 | 6,140 | 6,210 | 273,900 |
| 2019/04/19 | 6,280 | 6,300 | 6,170 | 6,200 | 406,300 |
| 2019/04/18 | 6,200 | 6,280 | 6,180 | 6,200 | 563,200 |
| 2019/04/17 | 6,140 | 6,190 | 6,100 | 6,150 | 361,100 |
| 2019/04/16 | 6,020 | 6,090 | 5,990 | 6,080 | 317,300 |
| 2019/04/15 | 6,120 | 6,180 | 6,070 | 6,070 | 417,300 |
| 2019/04/12 | 6,060 | 6,070 | 5,980 | 6,000 | 367,600 |
| 2019/04/11 | 6,020 | 6,090 | 5,950 | 6,060 | 410,400 |
| 2019/04/10 | 6,000 | 6,090 | 5,970 | 6,060 | 272,000 |
| 2019/04/09 | 6,040 | 6,090 | 6,000 | 6,080 | 265,200 |
| 2019/04/08 | 6,090 | 6,120 | 6,050 | 6,070 | 404,100 |
| 2019/04/05 | 6,000 | 6,090 | 5,980 | 6,050 | 423,400 |
| 2019/04/04 | 5,980 | 6,040 | 5,940 | 6,010 | 477,000 |
| 2019/04/03 | 5,850 | 5,870 | 5,810 | 5,860 | 354,500 |
| 2019/04/02 | 5,820 | 5,880 | 5,810 | 5,840 | 479,200 |
| 2019/04/01 | 5,630 | 5,750 | 5,610 | 5,700 | 484,200 |
| 2019/03/29 | 5,570 | 5,580 | 5,510 | 5,550 | 411,100 |
| 2019/03/28 | 5,550 | 5,550 | 5,460 | 5,510 | 410,400 |
| 2019/03/27 | 5,600 | 5,620 | 5,510 | 5,600 | 534,600 |
| 2019/03/26 | 5,630 | 5,720 | 5,600 | 5,700 | 616,700 |
| 2019/03/25 | 5,680 | 5,680 | 5,540 | 5,590 | 410,800 |
| 2019/03/22 | 5,790 | 5,800 | 5,710 | 5,780 | 451,000 |
| 2019/03/20 | 5,740 | 5,810 | 5,700 | 5,750 | 554,400 |
| 2019/03/19 | 5,700 | 5,730 | 5,660 | 5,700 | 381,200 |
| 2019/03/18 | 5,730 | 5,760 | 5,680 | 5,760 | 349,300 |
| 2019/03/15 | 5,710 | 5,770 | 5,690 | 5,720 | 723,100 |
| 2019/03/14 | 5,860 | 5,860 | 5,680 | 5,690 | 621,700 |
| 2019/03/13 | 6,020 | 6,020 | 5,740 | 5,810 | 702,100 |
| 2019/03/12 | 5,910 | 6,040 | 5,890 | 6,000 | 804,500 |
| 2019/03/11 | 5,740 | 5,820 | 5,730 | 5,810 | 557,400 |
| 2019/03/08 | 5,700 | 5,740 | 5,650 | 5,700 | 863,700 |
| 2019/03/07 | 5,690 | 5,720 | 5,630 | 5,690 | 667,500 |
| 2019/03/06 | 5,690 | 5,690 | 5,620 | 5,670 | 397,400 |
| 2019/03/05 | 5,760 | 5,770 | 5,620 | 5,660 | 546,000 |
| 2019/03/04 | 5,770 | 5,770 | 5,700 | 5,730 | 252,000 |
| 2019/03/01 | 5,680 | 5,730 | 5,660 | 5,690 | 402,300 |
| 2019/02/28 | 5,750 | 5,760 | 5,700 | 5,710 | 501,600 |
| 2019/02/27 | 5,750 | 5,800 | 5,730 | 5,730 | 469,000 |
| 2019/02/26 | 5,730 | 5,780 | 5,720 | 5,750 | 383,400 |
| 2019/02/25 | 5,710 | 5,730 | 5,670 | 5,700 | 286,100 |
| 2019/02/22 | 5,620 | 5,640 | 5,560 | 5,630 | 233,700 |
| 2019/02/21 | 5,660 | 5,680 | 5,580 | 5,650 | 434,000 |
| 2019/02/20 | 5,600 | 5,640 | 5,580 | 5,620 | 299,100 |
| 2019/02/19 | 5,560 | 5,590 | 5,530 | 5,570 | 311,100 |
| 2019/02/18 | 5,600 | 5,610 | 5,530 | 5,590 | 342,600 |
| 2019/02/15 | 5,520 | 5,540 | 5,420 | 5,510 | 454,700 |
| 2019/02/14 | 5,560 | 5,570 | 5,490 | 5,510 | 281,300 |
| 2019/02/13 | 5,510 | 5,580 | 5,460 | 5,570 | 325,200 |
| 2019/02/12 | 5,420 | 5,550 | 5,400 | 5,530 | 412,900 |
| 2019/02/08 | 5,400 | 5,440 | 5,340 | 5,380 | 483,600 |
| 2019/02/07 | 5,620 | 5,630 | 5,460 | 5,490 | 330,700 |
| 2019/02/06 | 5,620 | 5,640 | 5,570 | 5,600 | 342,700 |
| 2019/02/05 | 5,590 | 5,660 | 5,570 | 5,600 | 411,800 |
| 2019/02/04 | 5,650 | 5,710 | 5,570 | 5,620 | 628,500 |
| 2019/02/01 | 5,310 | 5,610 | 5,280 | 5,490 | 623,200 |
| 2019/01/31 | 5,400 | 5,430 | 5,330 | 5,370 | 460,300 |
| 2019/01/30 | 5,370 | 5,400 | 5,270 | 5,300 | 590,800 |
| 2019/01/29 | 5,390 | 5,400 | 5,320 | 5,400 | 510,400 |
| 2019/01/28 | 5,390 | 5,440 | 5,370 | 5,390 | 400,600 |
| 2019/01/25 | 5,320 | 5,390 | 5,320 | 5,370 | 537,900 |
| 2019/01/24 | 5,040 | 5,310 | 5,020 | 5,300 | 694,800 |
| 2019/01/23 | 5,330 | 5,400 | 5,290 | 5,310 | 505,900 |
| 2019/01/22 | 5,510 | 5,510 | 5,410 | 5,430 | 255,800 |
| 2019/01/21 | 5,470 | 5,500 | 5,430 | 5,480 | 316,300 |
| 2019/01/18 | 5,410 | 5,450 | 5,380 | 5,420 | 349,200 |
| 2019/01/17 | 5,360 | 5,380 | 5,320 | 5,360 | 386,600 |
| 2019/01/16 | 5,360 | 5,360 | 5,260 | 5,350 | 450,600 |
| 2019/01/15 | 5,370 | 5,390 | 5,290 | 5,360 | 560,100 |
| 2019/01/11 | 5,350 | 5,420 | 5,300 | 5,400 | 612,500 |
| 2019/01/10 | 5,180 | 5,300 | 5,180 | 5,290 | 541,000 |
| 2019/01/09 | 5,160 | 5,240 | 5,130 | 5,230 | 497,600 |
| 2019/01/08 | 5,130 | 5,200 | 5,050 | 5,090 | 695,600 |
| 2019/01/07 | 5,110 | 5,160 | 5,070 | 5,110 | 435,500 |
| 2019/01/04 | 4,920 | 4,985 | 4,855 | 4,935 | 707,300 |