トヨタ紡織(3116)の株価時系列情報
トヨタ紡織(3116)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 758 | 764 | 756 | 756 | 32,000 |
| 2003/12/29 | 760 | 762 | 759 | 760 | 17,000 |
| 2003/12/26 | 756 | 765 | 756 | 759 | 19,000 |
| 2003/12/25 | 759 | 765 | 757 | 757 | 30,000 |
| 2003/12/24 | 774 | 774 | 755 | 770 | 26,000 |
| 2003/12/22 | 770 | 772 | 753 | 772 | 33,000 |
| 2003/12/19 | 776 | 780 | 769 | 770 | 21,000 |
| 2003/12/18 | 776 | 776 | 776 | 776 | 8,000 |
| 2003/12/17 | 765 | 770 | 765 | 766 | 4,000 |
| 2003/12/16 | 782 | 782 | 751 | 764 | 33,000 |
| 2003/12/15 | 769 | 785 | 769 | 782 | 9,000 |
| 2003/12/12 | 758 | 770 | 758 | 765 | 90,000 |
| 2003/12/11 | 758 | 759 | 747 | 753 | 17,000 |
| 2003/12/10 | 765 | 765 | 755 | 758 | 36,000 |
| 2003/12/09 | 765 | 787 | 765 | 780 | 21,000 |
| 2003/12/08 | 765 | 766 | 764 | 764 | 30,000 |
| 2003/12/05 | 772 | 777 | 766 | 774 | 28,000 |
| 2003/12/04 | 770 | 778 | 765 | 775 | 20,000 |
| 2003/12/03 | 779 | 785 | 762 | 785 | 18,000 |
| 2003/12/02 | 788 | 788 | 777 | 784 | 19,000 |
| 2003/12/01 | 753 | 787 | 753 | 787 | 15,000 |
| 2003/11/28 | 800 | 800 | 780 | 780 | 24,000 |
| 2003/11/27 | 800 | 800 | 795 | 800 | 21,000 |
| 2003/11/26 | 767 | 797 | 766 | 797 | 20,000 |
| 2003/11/25 | 770 | 783 | 762 | 763 | 11,000 |
| 2003/11/21 | 741 | 752 | 730 | 752 | 31,000 |
| 2003/11/20 | 752 | 762 | 741 | 741 | 48,000 |
| 2003/11/19 | 780 | 780 | 761 | 762 | 22,000 |
| 2003/11/18 | 809 | 809 | 772 | 780 | 23,000 |
| 2003/11/17 | 809 | 809 | 780 | 789 | 47,000 |
| 2003/11/14 | 805 | 810 | 804 | 810 | 26,000 |
| 2003/11/13 | 796 | 800 | 796 | 800 | 17,000 |
| 2003/11/12 | 799 | 799 | 780 | 786 | 24,000 |
| 2003/11/11 | 810 | 810 | 770 | 800 | 49,000 |
| 2003/11/10 | 825 | 825 | 810 | 816 | 6,000 |
| 2003/11/07 | 826 | 826 | 813 | 818 | 40,000 |
| 2003/11/06 | 809 | 820 | 809 | 819 | 33,000 |
| 2003/11/05 | 812 | 815 | 802 | 815 | 44,000 |
| 2003/11/04 | 802 | 819 | 802 | 812 | 29,000 |
| 2003/10/31 | 790 | 797 | 783 | 797 | 18,000 |
| 2003/10/30 | 811 | 817 | 795 | 796 | 30,000 |
| 2003/10/29 | 830 | 830 | 810 | 811 | 38,000 |
| 2003/10/28 | 770 | 808 | 770 | 808 | 28,000 |
| 2003/10/27 | 793 | 800 | 781 | 798 | 29,000 |
| 2003/10/24 | 770 | 796 | 760 | 790 | 36,000 |
| 2003/10/23 | 815 | 815 | 780 | 780 | 36,000 |
| 2003/10/22 | 821 | 825 | 814 | 819 | 36,000 |
| 2003/10/21 | 813 | 850 | 809 | 814 | 42,000 |
| 2003/10/20 | 830 | 836 | 805 | 806 | 29,000 |
| 2003/10/17 | 800 | 810 | 790 | 810 | 54,000 |
| 2003/10/16 | 800 | 800 | 775 | 782 | 49,000 |
| 2003/10/15 | 808 | 808 | 792 | 795 | 29,000 |
| 2003/10/14 | 810 | 814 | 800 | 805 | 18,000 |
| 2003/10/10 | 799 | 815 | 799 | 815 | 67,000 |
| 2003/10/09 | 818 | 818 | 790 | 807 | 71,000 |
| 2003/10/08 | 840 | 843 | 808 | 817 | 130,000 |
| 2003/10/07 | 900 | 900 | 848 | 854 | 142,000 |
| 2003/10/06 | 838 | 928 | 838 | 888 | 236,000 |
| 2003/10/03 | 829 | 830 | 820 | 828 | 108,000 |
| 2003/10/02 | 780 | 820 | 780 | 814 | 189,000 |
| 2003/10/01 | 745 | 775 | 743 | 770 | 138,000 |
| 2003/09/30 | 733 | 744 | 730 | 744 | 36,000 |
| 2003/09/29 | 726 | 743 | 726 | 732 | 61,000 |
| 2003/09/26 | 710 | 727 | 709 | 726 | 40,000 |
| 2003/09/25 | 721 | 734 | 710 | 710 | 36,000 |
| 2003/09/24 | 732 | 732 | 720 | 722 | 14,000 |
| 2003/09/22 | 714 | 722 | 714 | 722 | 14,000 |
| 2003/09/19 | 730 | 734 | 726 | 734 | 28,000 |
| 2003/09/18 | 731 | 735 | 729 | 733 | 23,000 |
| 2003/09/17 | 738 | 739 | 730 | 731 | 24,000 |
| 2003/09/16 | 734 | 736 | 730 | 731 | 21,000 |
| 2003/09/12 | 740 | 740 | 722 | 730 | 102,000 |
| 2003/09/11 | 735 | 735 | 722 | 722 | 21,000 |
| 2003/09/10 | 742 | 742 | 732 | 735 | 32,000 |
| 2003/09/09 | 742 | 744 | 726 | 742 | 28,000 |
| 2003/09/08 | 723 | 749 | 722 | 735 | 52,000 |
| 2003/09/05 | 718 | 730 | 718 | 721 | 32,000 |
| 2003/09/04 | 705 | 718 | 704 | 717 | 26,000 |
| 2003/09/03 | 701 | 708 | 696 | 697 | 29,000 |
| 2003/09/02 | 720 | 720 | 696 | 700 | 21,000 |
| 2003/09/01 | 705 | 714 | 704 | 714 | 31,000 |
| 2003/08/29 | 700 | 704 | 699 | 704 | 19,000 |
| 2003/08/28 | 699 | 708 | 687 | 698 | 31,000 |
| 2003/08/27 | 706 | 710 | 687 | 698 | 45,000 |
| 2003/08/26 | 710 | 710 | 706 | 706 | 33,000 |
| 2003/08/25 | 720 | 726 | 700 | 710 | 84,000 |
| 2003/08/22 | 757 | 760 | 715 | 730 | 128,000 |
| 2003/08/21 | 715 | 755 | 705 | 755 | 271,000 |
| 2003/08/20 | 639 | 715 | 639 | 699 | 154,000 |
| 2003/08/19 | 631 | 638 | 626 | 635 | 46,000 |
| 2003/08/18 | 611 | 631 | 611 | 631 | 34,000 |
| 2003/08/15 | 607 | 607 | 600 | 607 | 32,000 |
| 2003/08/14 | 603 | 614 | 603 | 613 | 44,000 |
| 2003/08/13 | 593 | 606 | 593 | 601 | 23,000 |
| 2003/08/12 | 591 | 593 | 591 | 593 | 6,000 |
| 2003/08/11 | 601 | 601 | 590 | 591 | 16,000 |
| 2003/08/08 | 600 | 602 | 597 | 601 | 23,000 |
| 2003/08/07 | 585 | 626 | 585 | 610 | 119,000 |
| 2003/08/06 | 597 | 599 | 584 | 584 | 18,000 |
| 2003/08/05 | 596 | 600 | 595 | 596 | 44,000 |
| 2003/08/04 | 594 | 605 | 593 | 605 | 52,000 |
| 2003/08/01 | 595 | 597 | 589 | 595 | 34,000 |
| 2003/07/31 | 592 | 595 | 585 | 591 | 33,000 |
| 2003/07/30 | 590 | 592 | 585 | 587 | 31,000 |
| 2003/07/29 | 587 | 590 | 585 | 585 | 38,000 |
| 2003/07/28 | 585 | 588 | 581 | 585 | 38,000 |
| 2003/07/25 | 579 | 580 | 572 | 577 | 31,000 |
| 2003/07/24 | 579 | 580 | 575 | 580 | 26,000 |
| 2003/07/23 | 573 | 580 | 573 | 575 | 21,000 |
| 2003/07/22 | 582 | 583 | 572 | 572 | 25,000 |
| 2003/07/18 | 581 | 581 | 580 | 581 | 11,000 |
| 2003/07/17 | 585 | 586 | 572 | 579 | 40,000 |
| 2003/07/16 | 588 | 588 | 579 | 585 | 25,000 |
| 2003/07/15 | 580 | 585 | 579 | 579 | 46,000 |
| 2003/07/14 | 580 | 586 | 579 | 579 | 16,000 |
| 2003/07/11 | 581 | 581 | 576 | 576 | 34,000 |
| 2003/07/10 | 581 | 586 | 580 | 580 | 32,000 |
| 2003/07/09 | 581 | 583 | 578 | 580 | 46,000 |
| 2003/07/08 | 580 | 583 | 575 | 575 | 51,000 |
| 2003/07/07 | 570 | 579 | 570 | 579 | 18,000 |
| 2003/07/04 | 569 | 574 | 569 | 570 | 52,000 |
| 2003/07/03 | 570 | 578 | 567 | 569 | 89,000 |
| 2003/07/02 | 560 | 563 | 559 | 563 | 34,000 |
| 2003/07/01 | 554 | 560 | 552 | 559 | 54,000 |
| 2003/06/30 | 565 | 565 | 555 | 555 | 37,000 |
| 2003/06/27 | 564 | 564 | 560 | 562 | 32,000 |
| 2003/06/26 | 564 | 564 | 555 | 558 | 35,000 |
| 2003/06/25 | 560 | 567 | 560 | 560 | 24,000 |
| 2003/06/24 | 566 | 566 | 558 | 558 | 23,000 |
| 2003/06/23 | 569 | 569 | 565 | 565 | 20,000 |
| 2003/06/20 | 564 | 568 | 564 | 568 | 19,000 |
| 2003/06/19 | 562 | 565 | 560 | 561 | 35,000 |
| 2003/06/18 | 562 | 566 | 562 | 562 | 16,000 |
| 2003/06/17 | 569 | 571 | 560 | 561 | 25,000 |
| 2003/06/16 | 575 | 575 | 566 | 566 | 55,000 |
| 2003/06/13 | 564 | 566 | 561 | 565 | 126,000 |
| 2003/06/12 | 562 | 562 | 553 | 556 | 24,000 |
| 2003/06/11 | 555 | 562 | 554 | 562 | 21,000 |
| 2003/06/10 | 562 | 564 | 541 | 545 | 72,000 |
| 2003/06/09 | 574 | 574 | 560 | 561 | 25,000 |
| 2003/06/06 | 569 | 572 | 560 | 567 | 24,000 |
| 2003/06/05 | 580 | 580 | 569 | 569 | 27,000 |
| 2003/06/04 | 572 | 572 | 570 | 571 | 7,000 |
| 2003/06/03 | 570 | 572 | 567 | 572 | 22,000 |
| 2003/06/02 | 570 | 573 | 565 | 570 | 29,000 |
| 2003/05/30 | 565 | 571 | 565 | 565 | 11,000 |
| 2003/05/29 | 560 | 564 | 558 | 564 | 21,000 |
| 2003/05/28 | 555 | 558 | 553 | 558 | 11,000 |
| 2003/05/27 | 556 | 556 | 546 | 546 | 11,000 |
| 2003/05/26 | 554 | 555 | 550 | 551 | 10,000 |
| 2003/05/23 | 540 | 553 | 540 | 551 | 21,000 |
| 2003/05/22 | 561 | 561 | 545 | 560 | 15,000 |
| 2003/05/21 | 564 | 564 | 561 | 563 | 31,000 |
| 2003/05/20 | 553 | 569 | 553 | 563 | 16,000 |
| 2003/05/19 | 568 | 568 | 540 | 551 | 15,000 |
| 2003/05/16 | 571 | 575 | 558 | 568 | 20,000 |
| 2003/05/15 | 575 | 576 | 570 | 571 | 33,000 |
| 2003/05/14 | 579 | 580 | 572 | 576 | 13,000 |
| 2003/05/13 | 581 | 583 | 570 | 579 | 37,000 |
| 2003/05/12 | 587 | 589 | 570 | 572 | 36,000 |
| 2003/05/09 | 573 | 582 | 573 | 582 | 48,000 |
| 2003/05/08 | 566 | 589 | 566 | 570 | 52,000 |
| 2003/05/07 | 568 | 568 | 562 | 566 | 39,000 |
| 2003/05/06 | 560 | 568 | 560 | 567 | 61,000 |
| 2003/05/02 | 546 | 558 | 546 | 558 | 18,000 |
| 2003/05/01 | 553 | 560 | 553 | 556 | 21,000 |
| 2003/04/30 | 556 | 559 | 555 | 555 | 19,000 |
| 2003/04/28 | 557 | 557 | 551 | 557 | 18,000 |
| 2003/04/25 | 551 | 559 | 537 | 559 | 23,000 |
| 2003/04/24 | 551 | 558 | 540 | 551 | 42,000 |
| 2003/04/23 | 556 | 556 | 547 | 547 | 16,000 |
| 2003/04/22 | 557 | 558 | 546 | 556 | 39,000 |
| 2003/04/21 | 557 | 558 | 553 | 553 | 38,000 |
| 2003/04/18 | 544 | 556 | 541 | 556 | 25,000 |
| 2003/04/17 | 555 | 555 | 550 | 554 | 19,000 |
| 2003/04/16 | 556 | 559 | 548 | 555 | 41,000 |
| 2003/04/15 | 557 | 559 | 554 | 555 | 34,000 |
| 2003/04/14 | 545 | 548 | 535 | 548 | 23,000 |
| 2003/04/11 | 551 | 551 | 544 | 547 | 19,000 |
| 2003/04/10 | 556 | 556 | 546 | 550 | 14,000 |
| 2003/04/09 | 547 | 556 | 547 | 556 | 26,000 |
| 2003/04/08 | 556 | 557 | 550 | 557 | 9,000 |
| 2003/04/07 | 562 | 568 | 554 | 555 | 16,000 |
| 2003/04/04 | 549 | 560 | 542 | 560 | 32,000 |
| 2003/04/03 | 556 | 556 | 530 | 548 | 15,000 |
| 2003/04/02 | 551 | 551 | 529 | 550 | 16,000 |
| 2003/04/01 | 524 | 540 | 524 | 533 | 13,000 |
| 2003/03/31 | 558 | 558 | 530 | 531 | 36,000 |
| 2003/03/28 | 543 | 568 | 543 | 557 | 55,000 |
| 2003/03/27 | 539 | 539 | 535 | 539 | 23,000 |
| 2003/03/26 | 536 | 537 | 530 | 537 | 17,000 |
| 2003/03/25 | 530 | 540 | 524 | 540 | 40,000 |
| 2003/03/24 | 538 | 540 | 532 | 540 | 46,000 |
| 2003/03/20 | 528 | 538 | 525 | 538 | 34,000 |
| 2003/03/19 | 539 | 539 | 518 | 518 | 35,000 |
| 2003/03/18 | 535 | 539 | 530 | 539 | 31,000 |
| 2003/03/17 | 544 | 544 | 538 | 538 | 10,000 |
| 2003/03/14 | 548 | 548 | 531 | 540 | 141,000 |
| 2003/03/13 | 530 | 530 | 525 | 529 | 15,000 |
| 2003/03/12 | 513 | 530 | 510 | 530 | 22,000 |
| 2003/03/11 | 520 | 520 | 510 | 513 | 50,000 |
| 2003/03/10 | 553 | 553 | 531 | 531 | 39,000 |
| 2003/03/07 | 563 | 563 | 550 | 553 | 43,000 |
| 2003/03/06 | 564 | 565 | 558 | 564 | 38,000 |
| 2003/03/05 | 566 | 566 | 560 | 562 | 37,000 |
| 2003/03/04 | 560 | 568 | 560 | 568 | 104,000 |
| 2003/03/03 | 550 | 561 | 546 | 561 | 28,000 |
| 2003/02/28 | 551 | 554 | 549 | 550 | 24,000 |
| 2003/02/27 | 556 | 556 | 541 | 549 | 63,000 |
| 2003/02/26 | 558 | 558 | 552 | 556 | 42,000 |
| 2003/02/25 | 559 | 559 | 552 | 554 | 42,000 |
| 2003/02/24 | 567 | 567 | 561 | 561 | 96,000 |
| 2003/02/21 | 570 | 570 | 561 | 563 | 297,000 |
| 2003/02/20 | 577 | 578 | 575 | 575 | 75,000 |
| 2003/02/19 | 589 | 589 | 578 | 580 | 58,000 |
| 2003/02/18 | 593 | 595 | 585 | 589 | 77,000 |
| 2003/02/17 | 580 | 588 | 580 | 587 | 65,000 |
| 2003/02/14 | 568 | 575 | 568 | 575 | 138,000 |
| 2003/02/13 | 570 | 570 | 565 | 570 | 147,000 |
| 2003/02/12 | 576 | 579 | 572 | 572 | 85,000 |
| 2003/02/10 | 576 | 579 | 575 | 576 | 53,000 |
| 2003/02/07 | 579 | 580 | 576 | 578 | 22,000 |
| 2003/02/06 | 585 | 585 | 579 | 581 | 36,000 |
| 2003/02/05 | 585 | 589 | 581 | 584 | 50,000 |
| 2003/02/04 | 584 | 589 | 583 | 589 | 35,000 |
| 2003/02/03 | 580 | 582 | 575 | 582 | 52,000 |
| 2003/01/31 | 580 | 584 | 570 | 571 | 59,000 |
| 2003/01/30 | 580 | 590 | 580 | 582 | 110,000 |
| 2003/01/29 | 629 | 629 | 619 | 620 | 15,000 |
| 2003/01/28 | 638 | 638 | 629 | 629 | 16,000 |
| 2003/01/27 | 646 | 648 | 640 | 648 | 16,000 |
| 2003/01/24 | 640 | 650 | 638 | 643 | 20,000 |
| 2003/01/23 | 640 | 649 | 640 | 649 | 11,000 |
| 2003/01/22 | 653 | 653 | 645 | 645 | 16,000 |
| 2003/01/21 | 644 | 653 | 644 | 653 | 19,000 |
| 2003/01/20 | 636 | 643 | 626 | 643 | 17,000 |
| 2003/01/17 | 625 | 637 | 625 | 636 | 20,000 |
| 2003/01/16 | 634 | 634 | 628 | 633 | 3,000 |
| 2003/01/15 | 637 | 637 | 634 | 634 | 18,000 |
| 2003/01/14 | 617 | 633 | 617 | 633 | 8,000 |
| 2003/01/10 | 628 | 629 | 616 | 618 | 35,000 |
| 2003/01/09 | 640 | 640 | 622 | 628 | 42,000 |
| 2003/01/08 | 626 | 640 | 623 | 640 | 9,000 |
| 2003/01/07 | 645 | 645 | 623 | 623 | 18,000 |
| 2003/01/06 | 620 | 640 | 620 | 631 | 10,000 |