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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,270 | 7,320 | 7,240 | 7,240 | 256,200 |
| 2022/12/29 | 7,220 | 7,280 | 7,160 | 7,260 | 218,600 |
| 2022/12/28 | 7,260 | 7,290 | 7,210 | 7,250 | 265,500 |
| 2022/12/27 | 7,390 | 7,390 | 7,230 | 7,240 | 140,600 |
| 2022/12/26 | 7,330 | 7,390 | 7,270 | 7,300 | 296,100 |
| 2022/12/23 | 7,240 | 7,260 | 7,160 | 7,220 | 188,900 |
| 2022/12/22 | 7,250 | 7,380 | 7,240 | 7,310 | 368,100 |
| 2022/12/21 | 7,350 | 7,370 | 7,140 | 7,170 | 412,900 |
| 2022/12/20 | 7,550 | 7,580 | 7,300 | 7,370 | 477,500 |
| 2022/12/19 | 7,540 | 7,590 | 7,470 | 7,470 | 318,200 |
| 2022/12/16 | 7,690 | 7,760 | 7,590 | 7,590 | 512,900 |
| 2022/12/15 | 7,720 | 7,790 | 7,690 | 7,750 | 337,800 |
| 2022/12/14 | 7,660 | 7,840 | 7,630 | 7,790 | 364,300 |
| 2022/12/13 | 7,720 | 7,740 | 7,630 | 7,640 | 521,400 |
| 2022/12/12 | 7,590 | 7,660 | 7,580 | 7,620 | 284,900 |
| 2022/12/09 | 7,470 | 7,620 | 7,470 | 7,600 | 489,700 |
| 2022/12/08 | 7,440 | 7,440 | 7,310 | 7,410 | 552,700 |
| 2022/12/07 | 7,450 | 7,580 | 7,450 | 7,490 | 301,300 |
| 2022/12/06 | 7,480 | 7,570 | 7,460 | 7,530 | 265,600 |
| 2022/12/05 | 7,540 | 7,570 | 7,490 | 7,500 | 324,800 |
| 2022/12/02 | 7,680 | 7,680 | 7,480 | 7,550 | 495,600 |
| 2022/12/01 | 7,840 | 7,870 | 7,740 | 7,780 | 315,000 |
| 2022/11/30 | 7,690 | 7,850 | 7,680 | 7,810 | 782,000 |
| 2022/11/29 | 7,780 | 7,850 | 7,730 | 7,740 | 361,800 |
| 2022/11/28 | 7,950 | 7,980 | 7,900 | 7,920 | 445,100 |
| 2022/11/25 | 7,880 | 7,930 | 7,840 | 7,870 | 345,500 |
| 2022/11/24 | 7,970 | 7,970 | 7,780 | 7,800 | 368,100 |
| 2022/11/22 | 7,710 | 7,840 | 7,700 | 7,800 | 313,900 |
| 2022/11/21 | 7,710 | 7,710 | 7,630 | 7,690 | 238,100 |
| 2022/11/18 | 7,680 | 7,700 | 7,610 | 7,640 | 337,800 |
| 2022/11/17 | 7,550 | 7,710 | 7,550 | 7,650 | 319,000 |
| 2022/11/16 | 7,730 | 7,730 | 7,610 | 7,660 | 236,900 |
| 2022/11/15 | 7,680 | 7,770 | 7,680 | 7,730 | 245,600 |
| 2022/11/14 | 7,770 | 7,790 | 7,660 | 7,660 | 403,500 |
| 2022/11/11 | 7,700 | 7,800 | 7,690 | 7,760 | 392,800 |
| 2022/11/10 | 7,580 | 7,580 | 7,480 | 7,550 | 266,700 |
| 2022/11/09 | 7,640 | 7,710 | 7,600 | 7,640 | 268,700 |
| 2022/11/08 | 7,650 | 7,720 | 7,640 | 7,690 | 246,600 |
| 2022/11/07 | 7,600 | 7,680 | 7,570 | 7,650 | 355,400 |
| 2022/11/04 | 7,610 | 7,620 | 7,410 | 7,520 | 532,100 |
| 2022/11/02 | 7,560 | 7,640 | 7,480 | 7,610 | 488,200 |
| 2022/11/01 | 7,660 | 7,740 | 7,590 | 7,660 | 344,500 |
| 2022/10/31 | 7,770 | 7,780 | 7,640 | 7,660 | 834,100 |
| 2022/10/28 | 7,330 | 7,820 | 7,290 | 7,660 | 3,014,100 |
| 2022/10/27 | 7,430 | 7,460 | 7,360 | 7,390 | 447,800 |
| 2022/10/26 | 7,440 | 7,490 | 7,400 | 7,430 | 447,300 |
| 2022/10/25 | 7,400 | 7,440 | 7,330 | 7,410 | 361,200 |
| 2022/10/24 | 7,360 | 7,390 | 7,260 | 7,280 | 459,400 |
| 2022/10/21 | 7,380 | 7,390 | 7,260 | 7,260 | 458,200 |
| 2022/10/20 | 7,350 | 7,360 | 7,280 | 7,320 | 520,600 |
| 2022/10/19 | 7,370 | 7,450 | 7,360 | 7,400 | 380,100 |
| 2022/10/18 | 7,440 | 7,450 | 7,320 | 7,390 | 348,900 |
| 2022/10/17 | 7,370 | 7,370 | 7,270 | 7,310 | 551,900 |
| 2022/10/14 | 7,450 | 7,550 | 7,370 | 7,470 | 675,900 |
| 2022/10/13 | 7,280 | 7,330 | 7,240 | 7,300 | 434,200 |
| 2022/10/12 | 7,300 | 7,310 | 7,210 | 7,280 | 533,200 |
| 2022/10/11 | 7,290 | 7,410 | 7,230 | 7,290 | 558,200 |
| 2022/10/07 | 7,380 | 7,470 | 7,340 | 7,420 | 446,000 |
| 2022/10/06 | 7,450 | 7,520 | 7,440 | 7,490 | 586,000 |
| 2022/10/05 | 7,490 | 7,510 | 7,350 | 7,390 | 435,900 |
| 2022/10/04 | 7,340 | 7,360 | 7,250 | 7,340 | 513,000 |
| 2022/10/03 | 6,980 | 7,190 | 6,980 | 7,190 | 745,900 |
| 2022/09/30 | 7,090 | 7,100 | 6,820 | 6,880 | 850,100 |
| 2022/09/29 | 7,140 | 7,210 | 7,070 | 7,180 | 984,400 |
| 2022/09/28 | 7,000 | 7,140 | 7,000 | 7,110 | 879,000 |
| 2022/09/27 | 7,040 | 7,130 | 7,020 | 7,060 | 600,700 |
| 2022/09/26 | 7,120 | 7,140 | 7,000 | 7,040 | 866,500 |
| 2022/09/22 | 7,270 | 7,320 | 7,250 | 7,290 | 457,900 |
| 2022/09/21 | 7,350 | 7,350 | 7,260 | 7,290 | 465,700 |
| 2022/09/20 | 7,430 | 7,440 | 7,350 | 7,360 | 414,200 |
| 2022/09/16 | 7,450 | 7,520 | 7,370 | 7,370 | 612,000 |
| 2022/09/15 | 7,430 | 7,520 | 7,400 | 7,490 | 688,000 |
| 2022/09/14 | 7,500 | 7,620 | 7,480 | 7,570 | 560,400 |
| 2022/09/13 | 7,800 | 7,810 | 7,730 | 7,780 | 265,000 |
| 2022/09/12 | 7,860 | 7,860 | 7,760 | 7,800 | 248,800 |
| 2022/09/09 | 7,690 | 7,760 | 7,680 | 7,710 | 516,200 |
| 2022/09/08 | 7,630 | 7,780 | 7,620 | 7,760 | 492,300 |
| 2022/09/07 | 7,570 | 7,590 | 7,490 | 7,560 | 519,700 |
| 2022/09/06 | 7,580 | 7,600 | 7,530 | 7,540 | 355,000 |
| 2022/09/05 | 7,540 | 7,570 | 7,450 | 7,540 | 389,400 |
| 2022/09/02 | 7,600 | 7,610 | 7,540 | 7,590 | 576,100 |
| 2022/09/01 | 7,700 | 7,740 | 7,610 | 7,650 | 400,600 |
| 2022/08/31 | 7,660 | 7,840 | 7,660 | 7,820 | 450,400 |
| 2022/08/30 | 7,760 | 7,770 | 7,710 | 7,770 | 290,000 |
| 2022/08/29 | 7,650 | 7,720 | 7,610 | 7,690 | 452,400 |
| 2022/08/26 | 7,710 | 7,790 | 7,700 | 7,760 | 516,600 |
| 2022/08/25 | 7,780 | 7,800 | 7,670 | 7,750 | 371,600 |
| 2022/08/24 | 7,850 | 7,890 | 7,780 | 7,800 | 524,800 |
| 2022/08/23 | 7,880 | 7,970 | 7,850 | 7,850 | 513,800 |
| 2022/08/22 | 7,900 | 8,030 | 7,890 | 7,980 | 347,300 |
| 2022/08/19 | 7,990 | 8,010 | 7,930 | 7,980 | 380,400 |
| 2022/08/18 | 7,980 | 7,990 | 7,880 | 7,950 | 359,700 |
| 2022/08/17 | 8,060 | 8,120 | 8,040 | 8,090 | 397,500 |
| 2022/08/16 | 7,970 | 7,980 | 7,940 | 7,980 | 258,700 |
| 2022/08/15 | 7,970 | 8,040 | 7,940 | 8,010 | 281,400 |
| 2022/08/12 | 7,800 | 7,960 | 7,780 | 7,930 | 540,400 |
| 2022/08/10 | 7,730 | 7,740 | 7,620 | 7,710 | 537,400 |
| 2022/08/09 | 7,880 | 7,930 | 7,720 | 7,750 | 247,200 |
| 2022/08/08 | 7,820 | 7,930 | 7,800 | 7,910 | 228,900 |
| 2022/08/05 | 7,810 | 7,920 | 7,800 | 7,880 | 397,000 |
| 2022/08/04 | 7,850 | 7,890 | 7,780 | 7,860 | 494,100 |
| 2022/08/03 | 7,720 | 7,810 | 7,650 | 7,760 | 567,000 |
| 2022/08/02 | 7,870 | 7,890 | 7,620 | 7,670 | 649,000 |
| 2022/08/01 | 7,980 | 8,070 | 7,850 | 7,960 | 613,200 |
| 2022/07/29 | 7,950 | 8,160 | 7,950 | 8,050 | 959,600 |
| 2022/07/28 | 8,070 | 8,080 | 7,930 | 7,960 | 520,600 |
| 2022/07/27 | 8,000 | 8,060 | 7,920 | 8,020 | 492,300 |
| 2022/07/26 | 8,150 | 8,170 | 8,060 | 8,080 | 276,600 |
| 2022/07/25 | 8,190 | 8,260 | 8,050 | 8,080 | 263,000 |
| 2022/07/22 | 8,180 | 8,230 | 8,160 | 8,230 | 393,300 |
| 2022/07/21 | 8,260 | 8,330 | 8,180 | 8,290 | 391,700 |
| 2022/07/20 | 8,240 | 8,310 | 8,190 | 8,310 | 388,600 |
| 2022/07/19 | 8,050 | 8,100 | 8,000 | 8,100 | 334,300 |
| 2022/07/15 | 7,900 | 7,970 | 7,830 | 7,950 | 312,100 |
| 2022/07/14 | 7,810 | 7,930 | 7,710 | 7,910 | 364,000 |
| 2022/07/13 | 8,040 | 8,080 | 7,930 | 7,950 | 323,800 |
| 2022/07/12 | 8,220 | 8,220 | 7,940 | 7,970 | 506,200 |
| 2022/07/11 | 8,220 | 8,280 | 8,140 | 8,210 | 386,200 |
| 2022/07/08 | 8,080 | 8,260 | 8,060 | 8,110 | 532,500 |
| 2022/07/07 | 7,990 | 8,060 | 7,860 | 8,030 | 428,700 |
| 2022/07/06 | 8,050 | 8,110 | 7,760 | 7,840 | 509,700 |
| 2022/07/05 | 8,230 | 8,270 | 8,150 | 8,250 | 349,100 |
| 2022/07/04 | 8,120 | 8,220 | 8,110 | 8,190 | 370,900 |
| 2022/07/01 | 8,340 | 8,440 | 7,970 | 8,010 | 701,800 |
| 2022/06/30 | 8,440 | 8,450 | 8,330 | 8,400 | 756,400 |
| 2022/06/29 | 8,410 | 8,430 | 8,300 | 8,370 | 918,900 |
| 2022/06/28 | 8,330 | 8,430 | 8,290 | 8,430 | 421,100 |
| 2022/06/27 | 8,280 | 8,340 | 8,230 | 8,320 | 460,100 |
| 2022/06/24 | 8,120 | 8,200 | 8,070 | 8,140 | 345,200 |
| 2022/06/23 | 8,170 | 8,260 | 8,150 | 8,170 | 380,900 |
| 2022/06/22 | 8,180 | 8,290 | 8,140 | 8,210 | 453,800 |
| 2022/06/21 | 8,070 | 8,210 | 8,040 | 8,140 | 434,800 |
| 2022/06/20 | 8,190 | 8,190 | 7,870 | 7,920 | 436,800 |
| 2022/06/17 | 7,960 | 8,230 | 7,940 | 8,110 | 2,054,400 |
| 2022/06/16 | 8,250 | 8,340 | 8,200 | 8,260 | 562,400 |
| 2022/06/15 | 8,380 | 8,380 | 8,200 | 8,220 | 894,100 |
| 2022/06/14 | 7,980 | 8,130 | 7,950 | 8,080 | 624,700 |
| 2022/06/13 | 8,140 | 8,220 | 8,060 | 8,060 | 658,000 |
| 2022/06/10 | 8,470 | 8,530 | 8,400 | 8,440 | 628,200 |
| 2022/06/09 | 8,520 | 8,610 | 8,470 | 8,520 | 390,400 |
| 2022/06/08 | 8,390 | 8,490 | 8,340 | 8,490 | 572,000 |
| 2022/06/07 | 8,340 | 8,450 | 8,320 | 8,370 | 438,500 |
| 2022/06/06 | 8,160 | 8,230 | 8,130 | 8,190 | 479,900 |
| 2022/06/03 | 8,480 | 8,500 | 8,250 | 8,310 | 598,900 |
| 2022/06/02 | 8,530 | 8,620 | 8,460 | 8,500 | 435,400 |
| 2022/06/01 | 8,350 | 8,610 | 8,350 | 8,590 | 589,200 |
| 2022/05/31 | 8,300 | 8,390 | 8,260 | 8,300 | 823,400 |
| 2022/05/30 | 8,220 | 8,320 | 8,210 | 8,300 | 902,600 |
| 2022/05/27 | 8,220 | 8,230 | 8,090 | 8,120 | 389,500 |
| 2022/05/26 | 8,060 | 8,150 | 8,040 | 8,050 | 353,500 |
| 2022/05/25 | 8,130 | 8,180 | 8,050 | 8,070 | 484,000 |
| 2022/05/24 | 8,360 | 8,370 | 8,240 | 8,240 | 429,700 |
| 2022/05/23 | 8,320 | 8,370 | 8,210 | 8,310 | 429,100 |
| 2022/05/20 | 8,160 | 8,240 | 8,110 | 8,210 | 366,800 |
| 2022/05/19 | 8,080 | 8,140 | 7,970 | 8,110 | 477,600 |
| 2022/05/18 | 8,440 | 8,440 | 8,230 | 8,310 | 753,700 |
| 2022/05/17 | 8,150 | 8,190 | 8,070 | 8,100 | 379,900 |
| 2022/05/16 | 8,390 | 8,400 | 8,150 | 8,150 | 442,600 |
| 2022/05/13 | 8,090 | 8,240 | 8,080 | 8,210 | 498,300 |
| 2022/05/12 | 8,130 | 8,190 | 8,020 | 8,040 | 662,300 |
| 2022/05/11 | 8,410 | 8,430 | 8,170 | 8,280 | 1,600,800 |
| 2022/05/10 | 7,890 | 8,270 | 7,830 | 8,260 | 991,600 |
| 2022/05/09 | 8,010 | 8,130 | 7,980 | 8,040 | 535,900 |
| 2022/05/06 | 7,970 | 8,180 | 7,920 | 8,180 | 961,000 |
| 2022/05/02 | 7,860 | 8,100 | 7,850 | 7,930 | 1,014,300 |
| 2022/04/28 | 7,490 | 7,820 | 7,450 | 7,790 | 1,082,900 |
| 2022/04/27 | 7,470 | 7,580 | 7,420 | 7,490 | 1,159,100 |
| 2022/04/26 | 7,790 | 7,850 | 7,700 | 7,700 | 569,100 |
| 2022/04/25 | 7,570 | 7,750 | 7,530 | 7,700 | 467,000 |
| 2022/04/22 | 7,930 | 7,960 | 7,780 | 7,830 | 639,400 |
| 2022/04/21 | 7,830 | 8,020 | 7,810 | 8,010 | 590,900 |
| 2022/04/20 | 7,880 | 7,960 | 7,810 | 7,900 | 561,400 |
| 2022/04/19 | 7,750 | 7,780 | 7,630 | 7,760 | 413,800 |
| 2022/04/18 | 7,520 | 7,600 | 7,470 | 7,600 | 300,300 |
| 2022/04/15 | 7,660 | 7,770 | 7,610 | 7,670 | 305,900 |
| 2022/04/14 | 7,690 | 7,740 | 7,660 | 7,740 | 490,500 |
| 2022/04/13 | 7,520 | 7,680 | 7,490 | 7,620 | 573,100 |
| 2022/04/12 | 7,680 | 7,710 | 7,470 | 7,480 | 573,000 |
| 2022/04/11 | 7,640 | 7,720 | 7,600 | 7,680 | 393,300 |
| 2022/04/08 | 7,750 | 7,770 | 7,640 | 7,700 | 792,500 |
| 2022/04/07 | 7,550 | 7,730 | 7,450 | 7,710 | 995,600 |
| 2022/04/06 | 8,000 | 8,000 | 7,780 | 7,820 | 1,023,700 |
| 2022/04/05 | 8,480 | 8,490 | 8,110 | 8,140 | 769,400 |
| 2022/04/04 | 8,290 | 8,500 | 8,290 | 8,450 | 337,400 |
| 2022/04/01 | 8,350 | 8,510 | 8,220 | 8,440 | 554,500 |
| 2022/03/31 | 8,520 | 8,670 | 8,440 | 8,470 | 532,200 |
| 2022/03/30 | 8,700 | 8,720 | 8,440 | 8,540 | 476,700 |
| 2022/03/29 | 8,670 | 8,830 | 8,610 | 8,660 | 631,300 |
| 2022/03/28 | 8,600 | 8,650 | 8,470 | 8,560 | 563,700 |
| 2022/03/25 | 8,690 | 8,690 | 8,420 | 8,510 | 797,800 |
| 2022/03/24 | 8,580 | 8,710 | 8,410 | 8,700 | 516,900 |
| 2022/03/23 | 8,520 | 8,670 | 8,510 | 8,670 | 666,800 |
| 2022/03/22 | 8,330 | 8,530 | 8,330 | 8,450 | 712,400 |
| 2022/03/18 | 8,350 | 8,470 | 8,180 | 8,220 | 1,081,600 |
| 2022/03/17 | 8,420 | 8,510 | 8,170 | 8,380 | 763,800 |
| 2022/03/16 | 7,840 | 8,020 | 7,830 | 7,970 | 503,800 |
| 2022/03/15 | 7,750 | 7,880 | 7,710 | 7,790 | 402,300 |
| 2022/03/14 | 7,650 | 7,840 | 7,650 | 7,750 | 447,200 |
| 2022/03/11 | 7,600 | 7,710 | 7,510 | 7,610 | 585,900 |
| 2022/03/10 | 7,760 | 7,880 | 7,740 | 7,840 | 503,900 |
| 2022/03/09 | 7,330 | 7,540 | 7,310 | 7,420 | 757,600 |
| 2022/03/08 | 7,380 | 7,500 | 7,310 | 7,320 | 804,700 |
| 2022/03/07 | 7,630 | 7,690 | 7,290 | 7,530 | 790,600 |
| 2022/03/04 | 8,180 | 8,200 | 7,900 | 8,020 | 599,400 |
| 2022/03/03 | 8,320 | 8,430 | 8,290 | 8,330 | 390,600 |
| 2022/03/02 | 8,530 | 8,610 | 8,220 | 8,220 | 485,000 |
| 2022/03/01 | 8,870 | 8,890 | 8,690 | 8,710 | 323,000 |
| 2022/02/28 | 8,820 | 8,820 | 8,630 | 8,740 | 544,300 |
| 2022/02/25 | 8,620 | 8,930 | 8,620 | 8,890 | 420,900 |
| 2022/02/24 | 8,670 | 8,790 | 8,570 | 8,680 | 377,500 |
| 2022/02/22 | 8,940 | 8,960 | 8,750 | 8,780 | 320,900 |
| 2022/02/21 | 9,060 | 9,150 | 8,950 | 9,090 | 239,600 |
| 2022/02/18 | 9,080 | 9,190 | 9,020 | 9,160 | 211,700 |
| 2022/02/17 | 9,240 | 9,300 | 9,120 | 9,170 | 294,900 |
| 2022/02/16 | 9,350 | 9,420 | 9,240 | 9,280 | 214,600 |
| 2022/02/15 | 9,200 | 9,240 | 9,070 | 9,110 | 391,000 |
| 2022/02/14 | 9,160 | 9,230 | 9,060 | 9,180 | 432,800 |
| 2022/02/10 | 9,320 | 9,380 | 9,180 | 9,350 | 552,800 |
| 2022/02/09 | 9,120 | 9,220 | 9,020 | 9,170 | 389,000 |
| 2022/02/08 | 8,900 | 9,070 | 8,900 | 9,050 | 319,000 |
| 2022/02/07 | 8,830 | 8,920 | 8,760 | 8,900 | 242,100 |
| 2022/02/04 | 9,070 | 9,080 | 8,850 | 8,980 | 368,600 |
| 2022/02/03 | 8,820 | 8,960 | 8,710 | 8,910 | 499,600 |
| 2022/02/02 | 8,880 | 9,180 | 8,790 | 9,120 | 760,900 |
| 2022/02/01 | 8,950 | 9,000 | 8,770 | 8,790 | 366,400 |
| 2022/01/31 | 8,750 | 8,920 | 8,630 | 8,900 | 360,000 |
| 2022/01/28 | 8,650 | 8,930 | 8,610 | 8,870 | 485,200 |
| 2022/01/27 | 8,800 | 8,840 | 8,420 | 8,500 | 418,600 |
| 2022/01/26 | 8,930 | 8,960 | 8,700 | 8,740 | 352,200 |
| 2022/01/25 | 9,010 | 9,010 | 8,840 | 8,950 | 320,300 |
| 2022/01/24 | 8,870 | 9,070 | 8,840 | 9,030 | 220,500 |
| 2022/01/21 | 9,220 | 9,220 | 8,860 | 8,990 | 437,000 |
| 2022/01/20 | 9,290 | 9,470 | 9,210 | 9,390 | 414,600 |
| 2022/01/19 | 9,520 | 9,610 | 9,320 | 9,370 | 537,200 |
| 2022/01/18 | 9,850 | 9,910 | 9,660 | 9,690 | 320,300 |
| 2022/01/17 | 9,600 | 9,790 | 9,590 | 9,730 | 250,000 |
| 2022/01/14 | 9,570 | 9,610 | 9,430 | 9,480 | 364,100 |
| 2022/01/13 | 9,550 | 9,560 | 9,450 | 9,510 | 273,500 |
| 2022/01/12 | 9,400 | 9,560 | 9,370 | 9,520 | 311,200 |
| 2022/01/11 | 9,620 | 9,690 | 9,390 | 9,400 | 364,900 |
| 2022/01/07 | 9,810 | 9,850 | 9,670 | 9,710 | 329,100 |
| 2022/01/06 | 9,810 | 9,880 | 9,710 | 9,720 | 446,900 |
| 2022/01/05 | 9,660 | 9,900 | 9,650 | 9,890 | 523,100 |
| 2022/01/04 | 9,340 | 9,520 | 9,290 | 9,490 | 324,200 |