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 |
|---|---|---|---|---|---|
| 2024/04/30 | 14,900 | 15,140 | 14,710 | 15,030 | 1,637,200 |
| 2024/04/26 | 14,300 | 14,990 | 14,105 | 14,570 | 1,507,800 |
| 2024/04/25 | 14,805 | 14,885 | 14,370 | 14,470 | 707,300 |
| 2024/04/24 | 14,585 | 14,865 | 14,500 | 14,805 | 968,400 |
| 2024/04/23 | 14,785 | 14,800 | 14,165 | 14,375 | 1,116,100 |
| 2024/04/22 | 14,000 | 14,265 | 13,885 | 14,185 | 937,300 |
| 2024/04/19 | 13,910 | 13,955 | 13,495 | 13,810 | 877,400 |
| 2024/04/18 | 13,660 | 14,050 | 13,650 | 13,890 | 781,800 |
| 2024/04/17 | 13,900 | 13,955 | 13,540 | 13,600 | 723,400 |
| 2024/04/16 | 14,105 | 14,180 | 13,780 | 13,950 | 608,300 |
| 2024/04/15 | 14,275 | 14,375 | 14,090 | 14,370 | 501,500 |
| 2024/04/12 | 14,455 | 14,550 | 14,350 | 14,420 | 502,900 |
| 2024/04/11 | 14,275 | 14,545 | 14,220 | 14,395 | 579,400 |
| 2024/04/10 | 14,690 | 14,690 | 14,330 | 14,435 | 527,100 |
| 2024/04/09 | 14,355 | 14,600 | 14,255 | 14,570 | 619,600 |
| 2024/04/08 | 14,350 | 14,510 | 14,250 | 14,350 | 557,300 |
| 2024/04/05 | 14,440 | 14,440 | 14,080 | 14,340 | 553,200 |
| 2024/04/04 | 14,570 | 14,850 | 14,360 | 14,585 | 817,600 |
| 2024/04/03 | 14,325 | 14,630 | 14,165 | 14,300 | 988,500 |
| 2024/04/02 | 14,200 | 14,535 | 14,050 | 14,490 | 1,178,700 |
| 2024/04/01 | 14,550 | 14,815 | 14,015 | 14,120 | 1,759,600 |
| 2024/03/29 | 15,970 | 15,970 | 15,525 | 15,650 | 489,000 |
| 2024/03/28 | 15,675 | 15,850 | 15,580 | 15,715 | 519,600 |
| 2024/03/27 | 15,770 | 15,900 | 15,700 | 15,785 | 485,100 |
| 2024/03/26 | 15,815 | 15,855 | 15,615 | 15,760 | 519,800 |
| 2024/03/25 | 16,055 | 16,225 | 15,905 | 15,925 | 472,700 |
| 2024/03/22 | 16,030 | 16,265 | 15,970 | 16,180 | 458,300 |
| 2024/03/21 | 15,900 | 15,950 | 15,690 | 15,850 | 782,800 |
| 2024/03/19 | 14,905 | 15,220 | 14,790 | 15,220 | 536,300 |
| 2024/03/18 | 14,700 | 15,005 | 14,640 | 14,950 | 393,100 |
| 2024/03/15 | 14,200 | 14,670 | 14,185 | 14,625 | 657,700 |
| 2024/03/14 | 14,420 | 14,500 | 14,280 | 14,455 | 424,500 |
| 2024/03/13 | 14,705 | 14,735 | 14,235 | 14,440 | 671,600 |
| 2024/03/12 | 14,500 | 14,715 | 14,365 | 14,600 | 802,400 |
| 2024/03/11 | 15,025 | 15,215 | 14,635 | 14,905 | 538,400 |
| 2024/03/08 | 15,360 | 15,775 | 15,360 | 15,610 | 599,300 |
| 2024/03/07 | 15,895 | 16,065 | 15,570 | 15,670 | 433,600 |
| 2024/03/06 | 15,440 | 15,830 | 15,405 | 15,790 | 439,000 |
| 2024/03/05 | 15,250 | 15,595 | 15,180 | 15,535 | 507,400 |
| 2024/03/04 | 15,395 | 15,630 | 15,310 | 15,340 | 628,000 |
| 2024/03/01 | 14,995 | 15,340 | 14,945 | 15,315 | 496,700 |
| 2024/02/29 | 15,130 | 15,145 | 14,840 | 14,890 | 862,600 |
| 2024/02/28 | 15,255 | 15,360 | 15,145 | 15,255 | 379,800 |
| 2024/02/27 | 15,370 | 15,370 | 15,160 | 15,225 | 458,600 |
| 2024/02/26 | 15,200 | 15,445 | 15,050 | 15,355 | 561,400 |
| 2024/02/22 | 14,920 | 15,275 | 14,910 | 15,275 | 917,700 |
| 2024/02/21 | 14,600 | 14,870 | 14,600 | 14,795 | 604,500 |
| 2024/02/20 | 14,600 | 14,750 | 14,515 | 14,615 | 478,800 |
| 2024/02/19 | 14,750 | 14,935 | 14,690 | 14,715 | 339,700 |
| 2024/02/16 | 14,600 | 14,810 | 14,530 | 14,740 | 613,900 |
| 2024/02/15 | 14,300 | 14,300 | 14,005 | 14,170 | 414,700 |
| 2024/02/14 | 14,105 | 14,250 | 14,000 | 14,065 | 563,700 |
| 2024/02/13 | 13,990 | 14,300 | 13,885 | 14,275 | 669,500 |
| 2024/02/09 | 13,775 | 13,830 | 13,545 | 13,585 | 566,600 |
| 2024/02/08 | 13,600 | 13,950 | 13,480 | 13,820 | 708,800 |
| 2024/02/07 | 13,435 | 13,975 | 13,370 | 13,515 | 1,282,200 |
| 2024/02/06 | 13,155 | 13,540 | 12,960 | 13,430 | 850,800 |
| 2024/02/05 | 13,310 | 13,525 | 13,015 | 13,175 | 1,072,500 |
| 2024/02/02 | 12,585 | 13,405 | 12,420 | 13,060 | 1,500,500 |
| 2024/02/01 | 12,430 | 12,665 | 12,415 | 12,570 | 566,900 |
| 2024/01/31 | 12,650 | 12,815 | 12,415 | 12,585 | 1,136,500 |
| 2024/01/30 | 12,130 | 12,845 | 12,000 | 12,790 | 2,285,900 |
| 2024/01/29 | 12,795 | 13,180 | 11,890 | 12,140 | 2,484,400 |
| 2024/01/26 | 12,835 | 12,870 | 12,635 | 12,650 | 356,300 |
| 2024/01/25 | 12,610 | 12,770 | 12,585 | 12,770 | 442,200 |
| 2024/01/24 | 12,750 | 12,845 | 12,675 | 12,700 | 416,300 |
| 2024/01/23 | 12,850 | 12,990 | 12,820 | 12,835 | 519,000 |
| 2024/01/22 | 12,395 | 12,670 | 12,380 | 12,670 | 541,600 |
| 2024/01/19 | 12,600 | 12,600 | 12,145 | 12,345 | 643,300 |
| 2024/01/18 | 12,095 | 12,540 | 12,085 | 12,360 | 569,200 |
| 2024/01/17 | 12,350 | 12,505 | 12,125 | 12,135 | 498,700 |
| 2024/01/16 | 12,465 | 12,505 | 12,265 | 12,360 | 280,300 |
| 2024/01/15 | 12,300 | 12,540 | 12,235 | 12,465 | 363,200 |
| 2024/01/12 | 12,390 | 12,420 | 12,140 | 12,285 | 526,100 |
| 2024/01/11 | 12,150 | 12,335 | 12,105 | 12,200 | 551,400 |
| 2024/01/10 | 11,635 | 12,025 | 11,630 | 11,900 | 479,900 |
| 2024/01/09 | 11,805 | 11,890 | 11,560 | 11,685 | 411,300 |
| 2024/01/05 | 11,725 | 11,860 | 11,615 | 11,660 | 642,000 |
| 2024/01/04 | 11,505 | 11,770 | 11,270 | 11,645 | 482,700 |