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 |
|---|---|---|---|---|---|
| 2021/12/30 | 9,200 | 9,270 | 9,160 | 9,190 | 219,300 |
| 2021/12/29 | 9,210 | 9,290 | 9,170 | 9,200 | 254,300 |
| 2021/12/28 | 9,240 | 9,260 | 9,150 | 9,210 | 374,300 |
| 2021/12/27 | 9,210 | 9,270 | 9,150 | 9,160 | 130,400 |
| 2021/12/24 | 9,300 | 9,300 | 9,220 | 9,260 | 133,900 |
| 2021/12/23 | 9,070 | 9,180 | 9,050 | 9,180 | 196,000 |
| 2021/12/22 | 9,080 | 9,130 | 8,950 | 9,050 | 280,400 |
| 2021/12/21 | 9,180 | 9,230 | 9,070 | 9,070 | 310,000 |
| 2021/12/20 | 9,160 | 9,220 | 9,030 | 9,030 | 231,000 |
| 2021/12/17 | 9,450 | 9,480 | 9,280 | 9,310 | 519,700 |
| 2021/12/16 | 9,490 | 9,560 | 9,380 | 9,440 | 458,700 |
| 2021/12/15 | 9,290 | 9,510 | 9,290 | 9,390 | 327,800 |
| 2021/12/14 | 9,150 | 9,270 | 9,140 | 9,210 | 383,700 |
| 2021/12/13 | 9,320 | 9,340 | 9,210 | 9,210 | 304,200 |
| 2021/12/10 | 9,190 | 9,350 | 9,190 | 9,210 | 346,100 |
| 2021/12/09 | 9,330 | 9,390 | 9,170 | 9,180 | 326,500 |
| 2021/12/08 | 9,530 | 9,540 | 9,390 | 9,400 | 371,900 |
| 2021/12/07 | 9,290 | 9,410 | 9,090 | 9,380 | 386,900 |
| 2021/12/06 | 9,400 | 9,450 | 9,160 | 9,180 | 500,400 |
| 2021/12/03 | 9,180 | 9,420 | 9,090 | 9,410 | 391,500 |
| 2021/12/02 | 9,210 | 9,310 | 9,120 | 9,150 | 438,100 |
| 2021/12/01 | 9,280 | 9,410 | 9,230 | 9,330 | 389,300 |
| 2021/11/30 | 9,520 | 9,620 | 9,320 | 9,320 | 867,100 |
| 2021/11/29 | 9,530 | 9,580 | 9,400 | 9,400 | 437,200 |
| 2021/11/26 | 9,880 | 9,880 | 9,670 | 9,680 | 352,200 |
| 2021/11/25 | 10,000 | 10,030 | 9,910 | 9,940 | 183,400 |
| 2021/11/24 | 10,080 | 10,130 | 9,890 | 9,940 | 401,800 |
| 2021/11/22 | 10,100 | 10,130 | 10,030 | 10,110 | 223,300 |
| 2021/11/19 | 9,950 | 10,190 | 9,920 | 10,180 | 552,900 |
| 2021/11/18 | 9,800 | 9,940 | 9,770 | 9,900 | 319,200 |
| 2021/11/17 | 9,960 | 10,020 | 9,850 | 9,850 | 439,400 |
| 2021/11/16 | 9,980 | 10,040 | 9,940 | 9,950 | 417,200 |
| 2021/11/15 | 9,990 | 10,050 | 9,950 | 10,050 | 376,100 |
| 2021/11/12 | 9,870 | 10,060 | 9,840 | 10,000 | 409,000 |
| 2021/11/11 | 9,850 | 9,880 | 9,720 | 9,800 | 307,900 |
| 2021/11/10 | 9,870 | 9,950 | 9,790 | 9,800 | 537,400 |
| 2021/11/09 | 9,950 | 10,010 | 9,820 | 9,820 | 410,700 |
| 2021/11/08 | 9,830 | 9,930 | 9,810 | 9,850 | 364,600 |
| 2021/11/05 | 10,020 | 10,030 | 9,730 | 9,760 | 511,400 |
| 2021/11/04 | 9,820 | 9,970 | 9,720 | 9,950 | 519,300 |
| 2021/11/02 | 9,600 | 9,780 | 9,580 | 9,670 | 561,300 |
| 2021/11/01 | 9,810 | 9,810 | 9,460 | 9,610 | 659,500 |
| 2021/10/29 | 9,650 | 9,740 | 9,540 | 9,660 | 904,900 |
| 2021/10/28 | 9,730 | 9,860 | 9,700 | 9,800 | 398,400 |
| 2021/10/27 | 9,700 | 9,820 | 9,680 | 9,790 | 398,000 |
| 2021/10/26 | 9,660 | 9,730 | 9,570 | 9,640 | 318,900 |
| 2021/10/25 | 9,470 | 9,590 | 9,460 | 9,510 | 362,100 |
| 2021/10/22 | 9,500 | 9,640 | 9,490 | 9,560 | 270,800 |
| 2021/10/21 | 9,700 | 9,800 | 9,600 | 9,610 | 282,600 |
| 2021/10/20 | 9,800 | 9,870 | 9,700 | 9,700 | 355,600 |
| 2021/10/19 | 9,760 | 9,770 | 9,670 | 9,760 | 282,400 |
| 2021/10/18 | 9,710 | 9,880 | 9,690 | 9,820 | 436,300 |
| 2021/10/15 | 9,550 | 9,720 | 9,530 | 9,690 | 678,000 |
| 2021/10/14 | 9,270 | 9,350 | 9,170 | 9,350 | 359,600 |
| 2021/10/13 | 9,040 | 9,240 | 9,040 | 9,150 | 353,300 |
| 2021/10/12 | 9,090 | 9,170 | 9,040 | 9,050 | 359,600 |
| 2021/10/11 | 8,980 | 9,100 | 8,970 | 9,070 | 370,700 |
| 2021/10/08 | 8,850 | 8,920 | 8,800 | 8,830 | 286,200 |
| 2021/10/07 | 8,680 | 8,700 | 8,560 | 8,620 | 348,700 |
| 2021/10/06 | 8,800 | 8,940 | 8,650 | 8,740 | 366,200 |
| 2021/10/05 | 8,880 | 8,930 | 8,710 | 8,770 | 389,900 |
| 2021/10/04 | 9,270 | 9,310 | 8,920 | 8,980 | 438,500 |
| 2021/10/01 | 9,130 | 9,180 | 8,920 | 8,970 | 337,200 |
| 2021/09/30 | 9,330 | 9,340 | 9,130 | 9,200 | 547,800 |
| 2021/09/29 | 9,500 | 9,510 | 9,240 | 9,320 | 629,300 |
| 2021/09/28 | 9,680 | 9,690 | 9,580 | 9,670 | 370,700 |
| 2021/09/27 | 9,800 | 9,830 | 9,660 | 9,670 | 327,900 |
| 2021/09/24 | 9,720 | 9,760 | 9,650 | 9,750 | 329,900 |
| 2021/09/22 | 9,500 | 9,560 | 9,450 | 9,480 | 244,300 |
| 2021/09/21 | 9,530 | 9,590 | 9,440 | 9,550 | 320,700 |
| 2021/09/17 | 9,750 | 9,760 | 9,650 | 9,680 | 587,300 |
| 2021/09/16 | 9,800 | 9,830 | 9,670 | 9,740 | 333,800 |
| 2021/09/15 | 9,830 | 9,890 | 9,740 | 9,790 | 358,800 |
| 2021/09/14 | 9,880 | 10,020 | 9,840 | 10,000 | 457,900 |
| 2021/09/13 | 9,470 | 9,740 | 9,430 | 9,740 | 460,300 |
| 2021/09/10 | 9,750 | 9,890 | 9,700 | 9,750 | 622,400 |
| 2021/09/09 | 9,930 | 10,010 | 9,810 | 9,850 | 411,600 |
| 2021/09/08 | 9,800 | 10,060 | 9,760 | 10,050 | 588,900 |
| 2021/09/07 | 9,950 | 10,110 | 9,930 | 10,060 | 419,900 |
| 2021/09/06 | 9,740 | 9,870 | 9,720 | 9,830 | 365,200 |
| 2021/09/03 | 9,340 | 9,670 | 9,310 | 9,640 | 458,600 |
| 2021/09/02 | 9,430 | 9,480 | 9,350 | 9,350 | 225,100 |
| 2021/09/01 | 9,330 | 9,380 | 9,290 | 9,370 | 227,700 |
| 2021/08/31 | 9,340 | 9,360 | 9,210 | 9,290 | 428,000 |
| 2021/08/30 | 9,400 | 9,480 | 9,310 | 9,430 | 279,600 |
| 2021/08/27 | 9,180 | 9,270 | 9,100 | 9,260 | 220,100 |
| 2021/08/26 | 9,230 | 9,350 | 9,190 | 9,230 | 275,700 |
| 2021/08/25 | 9,060 | 9,260 | 9,030 | 9,170 | 516,200 |
| 2021/08/24 | 8,960 | 9,040 | 8,910 | 8,930 | 366,900 |
| 2021/08/23 | 8,770 | 9,030 | 8,750 | 8,930 | 594,600 |
| 2021/08/20 | 9,080 | 9,100 | 8,620 | 8,650 | 830,100 |
| 2021/08/19 | 9,380 | 9,450 | 9,030 | 9,130 | 611,200 |
| 2021/08/18 | 9,340 | 9,570 | 9,330 | 9,490 | 256,300 |
| 2021/08/17 | 9,400 | 9,430 | 9,300 | 9,300 | 271,800 |
| 2021/08/16 | 9,520 | 9,520 | 9,380 | 9,390 | 235,300 |
| 2021/08/13 | 9,570 | 9,670 | 9,480 | 9,640 | 312,300 |
| 2021/08/12 | 9,650 | 9,740 | 9,610 | 9,650 | 243,600 |
| 2021/08/11 | 9,600 | 9,720 | 9,570 | 9,640 | 314,400 |
| 2021/08/10 | 9,510 | 9,690 | 9,480 | 9,510 | 329,900 |
| 2021/08/06 | 9,460 | 9,520 | 9,400 | 9,450 | 169,500 |
| 2021/08/05 | 9,480 | 9,530 | 9,430 | 9,460 | 138,700 |
| 2021/08/04 | 9,550 | 9,570 | 9,470 | 9,530 | 226,700 |
| 2021/08/03 | 9,600 | 9,780 | 9,590 | 9,630 | 463,900 |
| 2021/08/02 | 9,290 | 9,680 | 9,260 | 9,680 | 636,300 |
| 2021/07/30 | 9,150 | 9,500 | 9,090 | 9,140 | 743,600 |
| 2021/07/29 | 9,260 | 9,290 | 9,140 | 9,210 | 350,500 |
| 2021/07/28 | 9,200 | 9,280 | 9,160 | 9,180 | 263,800 |
| 2021/07/27 | 9,300 | 9,400 | 9,230 | 9,330 | 329,600 |
| 2021/07/26 | 9,330 | 9,350 | 9,230 | 9,300 | 301,200 |
| 2021/07/21 | 9,080 | 9,240 | 9,060 | 9,180 | 351,100 |
| 2021/07/20 | 8,840 | 8,990 | 8,800 | 8,930 | 385,200 |
| 2021/07/19 | 8,970 | 9,030 | 8,920 | 8,950 | 269,900 |
| 2021/07/16 | 9,200 | 9,240 | 9,120 | 9,120 | 400,300 |
| 2021/07/15 | 9,300 | 9,300 | 9,150 | 9,160 | 266,500 |
| 2021/07/14 | 9,250 | 9,410 | 9,250 | 9,310 | 342,300 |
| 2021/07/13 | 9,430 | 9,520 | 9,360 | 9,470 | 470,400 |
| 2021/07/12 | 9,450 | 9,450 | 9,300 | 9,420 | 381,900 |
| 2021/07/09 | 9,110 | 9,250 | 9,030 | 9,240 | 445,400 |
| 2021/07/08 | 9,300 | 9,350 | 9,230 | 9,230 | 446,100 |
| 2021/07/07 | 9,240 | 9,310 | 9,220 | 9,280 | 368,500 |
| 2021/07/06 | 9,530 | 9,560 | 9,470 | 9,480 | 211,600 |
| 2021/07/05 | 9,540 | 9,540 | 9,470 | 9,500 | 187,600 |
| 2021/07/02 | 9,520 | 9,650 | 9,520 | 9,610 | 359,200 |
| 2021/07/01 | 9,640 | 9,670 | 9,560 | 9,590 | 305,800 |
| 2021/06/30 | 9,700 | 9,780 | 9,610 | 9,610 | 399,300 |
| 2021/06/29 | 9,810 | 9,830 | 9,680 | 9,720 | 403,600 |
| 2021/06/28 | 9,970 | 9,970 | 9,850 | 9,870 | 411,600 |
| 2021/06/25 | 9,940 | 10,040 | 9,900 | 9,970 | 508,900 |
| 2021/06/24 | 9,710 | 9,840 | 9,690 | 9,790 | 346,300 |
| 2021/06/23 | 9,680 | 9,800 | 9,640 | 9,730 | 468,400 |
| 2021/06/22 | 9,610 | 9,710 | 9,520 | 9,690 | 535,900 |
| 2021/06/21 | 9,480 | 9,490 | 9,290 | 9,360 | 474,600 |
| 2021/06/18 | 9,700 | 9,700 | 9,420 | 9,630 | 815,900 |
| 2021/06/17 | 9,810 | 9,850 | 9,770 | 9,810 | 372,400 |
| 2021/06/16 | 9,750 | 9,880 | 9,750 | 9,840 | 329,000 |
| 2021/06/15 | 9,670 | 9,810 | 9,620 | 9,800 | 330,000 |
| 2021/06/14 | 9,680 | 9,770 | 9,610 | 9,700 | 222,400 |
| 2021/06/11 | 9,600 | 9,660 | 9,510 | 9,620 | 453,000 |
| 2021/06/10 | 9,710 | 9,810 | 9,650 | 9,690 | 267,200 |
| 2021/06/09 | 9,750 | 9,860 | 9,700 | 9,710 | 333,500 |
| 2021/06/08 | 9,710 | 9,830 | 9,670 | 9,820 | 350,000 |
| 2021/06/07 | 9,800 | 9,820 | 9,690 | 9,730 | 394,600 |
| 2021/06/04 | 9,640 | 9,740 | 9,500 | 9,740 | 448,200 |
| 2021/06/03 | 9,600 | 9,750 | 9,590 | 9,700 | 353,100 |
| 2021/06/02 | 9,610 | 9,780 | 9,560 | 9,700 | 481,200 |
| 2021/06/01 | 9,360 | 9,550 | 9,360 | 9,550 | 363,100 |
| 2021/05/31 | 9,470 | 9,510 | 9,340 | 9,340 | 470,600 |
| 2021/05/28 | 9,420 | 9,590 | 9,400 | 9,560 | 407,800 |
| 2021/05/27 | 9,250 | 9,360 | 9,210 | 9,270 | 479,400 |
| 2021/05/26 | 9,200 | 9,300 | 9,150 | 9,280 | 230,000 |
| 2021/05/25 | 9,280 | 9,280 | 9,130 | 9,230 | 389,900 |
| 2021/05/24 | 9,240 | 9,350 | 9,210 | 9,210 | 334,600 |
| 2021/05/21 | 9,330 | 9,460 | 9,260 | 9,300 | 421,200 |
| 2021/05/20 | 9,070 | 9,300 | 9,070 | 9,220 | 232,600 |
| 2021/05/19 | 9,160 | 9,190 | 9,100 | 9,140 | 289,600 |
| 2021/05/18 | 9,170 | 9,370 | 9,160 | 9,260 | 272,200 |
| 2021/05/17 | 9,130 | 9,180 | 9,080 | 9,120 | 208,400 |
| 2021/05/14 | 9,130 | 9,140 | 9,020 | 9,050 | 270,100 |
| 2021/05/13 | 9,060 | 9,160 | 8,970 | 8,980 | 355,500 |
| 2021/05/12 | 9,000 | 9,120 | 8,920 | 9,050 | 491,900 |
| 2021/05/11 | 9,050 | 9,090 | 8,950 | 9,030 | 431,300 |
| 2021/05/10 | 8,990 | 9,080 | 8,980 | 9,020 | 305,800 |
| 2021/05/07 | 9,170 | 9,180 | 8,940 | 9,000 | 285,100 |
| 2021/05/06 | 9,030 | 9,210 | 8,980 | 9,110 | 664,300 |
| 2021/04/30 | 9,030 | 9,110 | 8,730 | 8,750 | 785,500 |
| 2021/04/28 | 9,040 | 9,450 | 8,980 | 9,050 | 898,500 |
| 2021/04/27 | 9,130 | 9,160 | 9,060 | 9,080 | 244,600 |
| 2021/04/26 | 9,300 | 9,370 | 9,150 | 9,180 | 231,800 |
| 2021/04/23 | 9,210 | 9,230 | 9,100 | 9,150 | 209,400 |
| 2021/04/22 | 9,280 | 9,300 | 9,130 | 9,300 | 196,700 |
| 2021/04/21 | 9,290 | 9,330 | 9,110 | 9,160 | 309,700 |
| 2021/04/20 | 9,550 | 9,560 | 9,380 | 9,430 | 325,900 |
| 2021/04/19 | 9,550 | 9,650 | 9,500 | 9,600 | 183,400 |
| 2021/04/16 | 9,610 | 9,620 | 9,500 | 9,540 | 251,400 |
| 2021/04/15 | 9,490 | 9,650 | 9,480 | 9,540 | 244,700 |
| 2021/04/14 | 9,400 | 9,570 | 9,350 | 9,490 | 415,600 |
| 2021/04/13 | 9,360 | 9,590 | 9,330 | 9,510 | 410,200 |
| 2021/04/12 | 9,440 | 9,480 | 9,330 | 9,350 | 501,300 |
| 2021/04/09 | 9,560 | 9,680 | 9,450 | 9,460 | 440,200 |
| 2021/04/08 | 9,610 | 9,680 | 9,560 | 9,640 | 324,800 |
| 2021/04/07 | 9,780 | 9,810 | 9,590 | 9,720 | 393,200 |
| 2021/04/06 | 9,910 | 9,910 | 9,610 | 9,670 | 384,300 |
| 2021/04/05 | 9,830 | 10,000 | 9,760 | 9,990 | 318,200 |
| 2021/04/02 | 9,760 | 9,870 | 9,760 | 9,790 | 220,300 |
| 2021/04/01 | 10,180 | 10,180 | 9,710 | 9,800 | 396,200 |
| 2021/03/31 | 9,850 | 10,010 | 9,810 | 9,860 | 640,900 |
| 2021/03/30 | 9,790 | 9,910 | 9,690 | 9,900 | 528,200 |
| 2021/03/29 | 9,890 | 10,020 | 9,790 | 9,930 | 598,300 |
| 2021/03/26 | 9,980 | 10,050 | 9,920 | 9,950 | 404,100 |
| 2021/03/25 | 9,670 | 9,880 | 9,650 | 9,810 | 360,100 |
| 2021/03/24 | 9,670 | 9,750 | 9,610 | 9,690 | 458,200 |
| 2021/03/23 | 9,950 | 10,060 | 9,860 | 9,860 | 326,200 |
| 2021/03/22 | 10,120 | 10,120 | 9,950 | 9,960 | 469,300 |
| 2021/03/19 | 10,020 | 10,230 | 9,990 | 10,220 | 613,800 |
| 2021/03/18 | 10,100 | 10,100 | 9,940 | 10,080 | 473,200 |
| 2021/03/17 | 9,800 | 10,000 | 9,760 | 10,000 | 320,700 |
| 2021/03/16 | 9,880 | 9,970 | 9,850 | 9,920 | 392,600 |
| 2021/03/15 | 10,100 | 10,120 | 9,940 | 10,030 | 426,900 |
| 2021/03/12 | 9,930 | 10,080 | 9,830 | 10,040 | 538,600 |
| 2021/03/11 | 10,090 | 10,170 | 9,900 | 9,950 | 791,800 |
| 2021/03/10 | 9,900 | 10,060 | 9,860 | 10,050 | 863,700 |
| 2021/03/09 | 9,690 | 9,870 | 9,540 | 9,800 | 786,800 |
| 2021/03/08 | 9,610 | 9,630 | 9,380 | 9,450 | 455,500 |
| 2021/03/05 | 9,400 | 9,430 | 9,090 | 9,420 | 848,800 |
| 2021/03/04 | 9,460 | 9,660 | 9,420 | 9,530 | 901,300 |
| 2021/03/03 | 9,050 | 9,320 | 9,050 | 9,290 | 568,200 |
| 2021/03/02 | 9,230 | 9,230 | 9,090 | 9,150 | 457,300 |
| 2021/03/01 | 9,230 | 9,230 | 9,070 | 9,190 | 434,800 |
| 2021/02/26 | 9,300 | 9,300 | 9,100 | 9,100 | 720,400 |
| 2021/02/25 | 9,350 | 9,490 | 9,310 | 9,460 | 425,900 |
| 2021/02/24 | 9,470 | 9,510 | 9,320 | 9,330 | 669,100 |
| 2021/02/22 | 9,400 | 9,580 | 9,370 | 9,520 | 495,400 |
| 2021/02/19 | 9,230 | 9,290 | 9,020 | 9,190 | 534,900 |
| 2021/02/18 | 9,400 | 9,400 | 9,250 | 9,310 | 621,700 |
| 2021/02/17 | 9,610 | 9,610 | 9,300 | 9,400 | 710,400 |
| 2021/02/16 | 9,840 | 9,870 | 9,680 | 9,710 | 353,700 |
| 2021/02/15 | 9,760 | 9,860 | 9,670 | 9,840 | 544,000 |
| 2021/02/12 | 9,720 | 9,720 | 9,490 | 9,680 | 832,700 |
| 2021/02/10 | 9,480 | 9,630 | 9,420 | 9,570 | 748,000 |
| 2021/02/09 | 9,540 | 9,560 | 9,290 | 9,470 | 780,900 |
| 2021/02/08 | 9,650 | 9,760 | 9,500 | 9,530 | 557,200 |
| 2021/02/05 | 9,540 | 9,700 | 9,480 | 9,660 | 760,400 |
| 2021/02/04 | 9,480 | 9,580 | 9,410 | 9,540 | 757,000 |
| 2021/02/03 | 8,990 | 9,450 | 8,990 | 9,230 | 908,200 |
| 2021/02/02 | 8,480 | 9,000 | 8,460 | 8,990 | 1,097,700 |
| 2021/02/01 | 8,220 | 8,410 | 8,200 | 8,390 | 399,500 |
| 2021/01/29 | 8,460 | 8,490 | 8,230 | 8,230 | 400,900 |
| 2021/01/28 | 8,420 | 8,590 | 8,400 | 8,470 | 612,500 |
| 2021/01/27 | 8,630 | 8,700 | 8,570 | 8,650 | 472,200 |
| 2021/01/26 | 8,570 | 8,660 | 8,550 | 8,570 | 478,000 |
| 2021/01/25 | 8,590 | 8,700 | 8,590 | 8,680 | 463,200 |
| 2021/01/22 | 8,410 | 8,580 | 8,390 | 8,540 | 350,900 |
| 2021/01/21 | 8,440 | 8,540 | 8,440 | 8,500 | 372,700 |
| 2021/01/20 | 8,390 | 8,420 | 8,320 | 8,380 | 299,600 |
| 2021/01/19 | 8,330 | 8,460 | 8,320 | 8,380 | 386,900 |
| 2021/01/18 | 8,370 | 8,430 | 8,350 | 8,400 | 282,800 |
| 2021/01/15 | 8,560 | 8,590 | 8,400 | 8,420 | 574,700 |
| 2021/01/14 | 8,550 | 8,700 | 8,530 | 8,620 | 588,600 |
| 2021/01/13 | 8,600 | 8,640 | 8,540 | 8,600 | 552,700 |
| 2021/01/12 | 8,400 | 8,490 | 8,330 | 8,460 | 495,300 |
| 2021/01/08 | 8,250 | 8,400 | 8,190 | 8,400 | 612,600 |
| 2021/01/07 | 8,200 | 8,370 | 8,170 | 8,250 | 544,400 |
| 2021/01/06 | 8,180 | 8,240 | 8,150 | 8,190 | 411,500 |
| 2021/01/05 | 8,080 | 8,190 | 8,080 | 8,150 | 381,100 |
| 2021/01/04 | 8,150 | 8,160 | 8,050 | 8,150 | 296,700 |