日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 2,590 2,590 2,470 2,535 74,700
2004/12/29 2,595 2,595 2,555 2,585 61,400
2004/12/28 2,550 2,590 2,535 2,580 48,100
2004/12/27 2,620 2,640 2,450 2,590 117,100
2004/12/24 2,580 2,615 2,555 2,610 192,100
2004/12/22 2,570 2,635 2,540 2,540 365,700
2004/12/21 2,530 2,560 2,500 2,540 185,800
2004/12/20 2,560 2,570 2,525 2,540 283,500
2004/12/17 2,450 2,555 2,440 2,555 412,100
2004/12/16 2,400 2,460 2,375 2,430 177,500
2004/12/15 2,405 2,435 2,395 2,400 122,200
2004/12/14 2,380 2,400 2,355 2,400 158,600
2004/12/13 2,405 2,435 2,360 2,370 172,600
2004/12/10 2,425 2,425 2,330 2,375 509,500
2004/12/09 2,480 2,490 2,410 2,420 221,600
2004/12/08 2,455 2,480 2,425 2,440 226,700
2004/12/07 2,575 2,580 2,470 2,470 242,900
2004/12/06 2,560 2,580 2,530 2,535 212,400
2004/12/03 2,545 2,555 2,520 2,530 143,300
2004/12/02 2,560 2,565 2,505 2,540 207,200
2004/12/01 2,560 2,605 2,480 2,480 351,300
2004/11/30 2,565 2,635 2,540 2,555 428,300
2004/11/29 2,430 2,570 2,420 2,525 688,000
2004/11/26 2,715 2,750 2,500 2,510 1,739,700
2004/11/25 2,980 3,150 2,820 2,875 3,157,700
2004/11/24 2,655 2,830 2,640 2,745 1,964,600
2004/11/22 2,540 2,640 2,520 2,600 1,387,200
2004/11/19 2,455 2,570 2,415 2,535 2,875,200
2004/11/18 2,325 2,450 2,260 2,450 6,644,800
2004/11/17 2,460 2,480 2,330 2,345 1,196,200
2004/11/16 2,470 2,485 2,425 2,460 676,000
2004/11/15 2,460 2,510 2,440 2,475 602,400
2004/11/12 2,390 2,465 2,375 2,460 561,900
2004/11/11 2,465 2,480 2,425 2,430 502,200
2004/11/10 2,410 2,495 2,400 2,480 1,711,500
2004/11/09 2,315 2,395 2,300 2,385 933,700
2004/11/08 2,320 2,340 2,275 2,295 542,100
2004/11/05 2,170 2,285 2,165 2,280 413,900
2004/11/04 2,170 2,175 2,150 2,165 106,700
2004/11/02 2,115 2,145 2,105 2,140 201,600
2004/11/01 2,150 2,165 2,110 2,115 150,700
2004/10/29 2,150 2,160 2,135 2,145 167,700
2004/10/28 2,120 2,165 2,110 2,145 216,300
2004/10/27 2,095 2,130 2,080 2,080 152,800
2004/10/26 2,095 2,095 2,050 2,075 188,100
2004/10/25 2,110 2,110 2,060 2,095 185,800
2004/10/22 2,135 2,250 2,130 2,140 186,600
2004/10/21 2,175 2,200 2,130 2,135 168,200
2004/10/20 2,180 2,200 2,135 2,190 238,400
2004/10/19 2,205 2,225 2,195 2,210 103,400
2004/10/18 2,260 2,260 2,165 2,170 257,700
2004/10/15 2,190 2,250 2,150 2,220 221,300
2004/10/14 2,245 2,245 2,205 2,225 139,000
2004/10/13 2,260 2,280 2,230 2,250 145,000
2004/10/12 2,245 2,330 2,235 2,270 415,000
2004/10/08 2,160 2,240 2,155 2,240 269,500
2004/10/07 2,200 2,205 2,155 2,175 192,000
2004/10/06 2,160 2,200 2,150 2,190 203,900
2004/10/05 2,150 2,200 2,150 2,175 404,300
2004/10/04 2,265 2,275 2,190 2,225 459,400
2004/10/01 2,245 2,255 2,180 2,225 260,000
2004/09/30 2,125 2,280 2,125 2,165 489,100
2004/09/29 2,085 2,175 2,070 2,125 359,000
2004/09/28 2,105 2,145 2,050 2,080 245,300
2004/09/27 2,235 2,235 2,090 2,160 236,900
2004/09/24 2,220 2,270 2,205 2,235 171,200
2004/09/22 2,230 2,260 2,185 2,260 293,800
2004/09/21 2,280 2,310 2,170 2,205 630,900
2004/09/17 2,405 2,420 2,310 2,350 347,800
2004/09/16 2,285 2,400 2,220 2,385 1,367,400
2004/09/15 2,475 2,485 2,240 2,325 1,905,100
2004/09/14 2,720 2,735 2,445 2,485 1,246,700
2004/09/13 2,670 2,730 2,645 2,695 478,500
2004/09/10 2,585 2,665 2,570 2,630 401,500
2004/09/09 2,520 2,695 2,465 2,625 670,400
2004/09/08 2,570 2,580 2,520 2,535 325,300
2004/09/07 2,550 2,560 2,510 2,535 319,400
2004/09/06 2,440 2,535 2,430 2,510 610,800
2004/09/03 2,340 2,430 2,295 2,415 473,700
2004/09/02 2,235 2,330 2,235 2,325 337,300
2004/09/01 2,340 2,345 2,215 2,240 674,200
2004/08/31 2,295 2,370 2,290 2,350 429,700
2004/08/30 2,210 2,345 2,190 2,325 722,200
2004/08/27 2,100 2,200 2,100 2,190 774,400
2004/08/26 2,025 2,075 2,020 2,065 241,900
2004/08/25 1,987 2,010 1,981 2,010 98,400
2004/08/24 2,000 2,015 1,978 1,999 102,300
2004/08/23 1,992 2,020 1,987 2,000 166,800
2004/08/20 1,965 1,995 1,965 1,991 96,500
2004/08/19 1,990 1,995 1,980 1,991 81,900
2004/08/18 1,979 1,979 1,960 1,979 76,900
2004/08/17 1,993 1,998 1,960 1,961 145,100
2004/08/16 1,968 1,995 1,950 1,992 168,900
2004/08/13 1,943 1,964 1,939 1,945 103,600
2004/08/12 1,972 1,980 1,951 1,973 96,100
2004/08/11 1,952 1,975 1,937 1,971 110,200
2004/08/10 1,926 1,945 1,905 1,931 73,800
2004/08/09 1,890 1,950 1,880 1,926 109,900
2004/08/06 1,910 1,929 1,910 1,919 63,900
2004/08/05 1,936 1,954 1,936 1,949 53,300
2004/08/04 1,950 1,950 1,901 1,949 128,400
2004/08/03 1,995 1,995 1,955 1,980 94,200
2004/08/02 1,960 1,995 1,955 1,990 96,200
2004/07/30 1,971 1,990 1,960 1,980 82,900
2004/07/29 1,966 1,980 1,937 1,955 99,200
2004/07/28 1,957 1,978 1,952 1,967 76,800
2004/07/27 1,996 2,000 1,920 1,935 177,100
2004/07/26 2,000 2,000 1,985 1,995 134,400
2004/07/23 2,070 2,070 2,015 2,035 175,000
2004/07/22 1,989 2,080 1,951 2,070 640,200
2004/07/21 1,950 1,995 1,946 1,995 249,800
2004/07/20 1,901 1,941 1,900 1,933 135,100
2004/07/16 1,904 1,934 1,870 1,927 135,900
2004/07/15 1,930 1,947 1,883 1,903 142,000
2004/07/14 1,993 2,000 1,921 1,928 236,100
2004/07/13 1,995 2,005 1,982 1,992 148,700
2004/07/12 1,931 1,981 1,931 1,980 137,500
2004/07/09 1,929 1,949 1,908 1,945 153,600
2004/07/08 1,920 1,957 1,902 1,908 154,200
2004/07/07 1,902 1,929 1,862 1,903 182,300
2004/07/06 1,955 1,985 1,902 1,916 260,500
2004/07/05 1,978 1,985 1,945 1,946 215,000
2004/07/02 1,950 2,050 1,940 1,987 364,400
2004/07/01 2,100 2,100 1,990 1,992 641,700
2004/06/30 1,930 2,040 1,928 2,030 549,900
2004/06/29 1,899 1,900 1,860 1,897 389,700
2004/06/28 1,928 1,928 1,885 1,898 485,500
2004/06/25 1,947 1,956 1,901 1,930 382,000
2004/06/24 2,020 2,030 1,959 1,977 307,300
2004/06/23 2,040 2,065 1,995 1,995 617,100
2004/06/22 1,972 2,000 1,926 1,995 707,400
2004/06/21 1,898 1,955 1,885 1,942 654,700
2004/06/18 1,893 1,899 1,845 1,879 503,000
2004/06/17 1,800 1,889 1,777 1,864 853,300
2004/06/16 1,721 1,776 1,700 1,775 352,300
2004/06/15 1,751 1,752 1,660 1,691 461,700
2004/06/14 1,790 1,798 1,740 1,741 306,800
2004/06/11 1,798 1,838 1,750 1,771 638,300
2004/06/10 1,672 1,788 1,665 1,780 705,100
2004/06/09 1,623 1,680 1,623 1,669 384,300
2004/06/08 1,642 1,647 1,608 1,623 259,100
2004/06/07 1,643 1,658 1,582 1,626 651,600
2004/06/04 1,512 1,558 1,502 1,553 416,500
2004/06/03 1,480 1,569 1,476 1,511 538,800
2004/06/02 1,485 1,485 1,468 1,480 120,700
2004/06/01 1,465 1,498 1,465 1,485 205,500
2004/05/31 1,490 1,499 1,431 1,479 243,900
2004/05/28 1,431 1,497 1,429 1,479 394,100
2004/05/27 1,370 1,417 1,363 1,408 244,800
2004/05/26 1,350 1,366 1,343 1,363 171,700
2004/05/25 1,356 1,360 1,323 1,339 81,400
2004/05/24 1,355 1,376 1,347 1,353 128,000
2004/05/21 1,325 1,355 1,314 1,339 126,700
2004/05/20 1,313 1,357 1,303 1,314 309,800
2004/05/19 1,243 1,295 1,223 1,273 309,400
2004/05/18 1,225 1,239 1,190 1,216 149,900
2004/05/17 1,265 1,265 1,185 1,203 163,100
2004/05/14 1,300 1,315 1,257 1,280 165,200
2004/05/13 1,319 1,321 1,283 1,309 197,400
2004/05/12 1,270 1,330 1,260 1,299 191,000
2004/05/11 1,170 1,260 1,165 1,210 207,700
2004/05/10 1,230 1,244 1,190 1,201 246,900
2004/05/07 1,290 1,294 1,272 1,272 128,200
2004/05/06 1,340 1,340 1,302 1,316 126,000
2004/04/30 1,310 1,350 1,300 1,340 161,400
2004/04/28 1,363 1,379 1,309 1,345 495,800
2004/04/27 1,480 1,483 1,400 1,410 345,600
2004/04/26 1,490 1,529 1,460 1,487 566,100
2004/04/23 1,300 1,469 1,300 1,419 678,900
2004/04/22 1,300 1,310 1,280 1,292 175,200
2004/04/21 1,222 1,270 1,222 1,235 234,800
2004/04/20 1,195 1,225 1,189 1,216 279,200
2004/04/19 1,184 1,196 1,158 1,189 178,100
2004/04/16 1,090 1,115 1,083 1,104 118,800
2004/04/15 1,100 1,110 1,062 1,071 183,900
2004/04/14 1,013 1,065 1,012 1,065 126,000
2004/04/13 1,000 1,030 1,000 1,023 111,400
2004/04/12 961 1,011 961 995 169,000
2004/04/09 960 968 950 956 77,400
2004/04/08 950 967 950 966 75,400
2004/04/07 945 963 940 955 102,800
2004/04/06 930 955 930 950 64,300
2004/04/05 960 960 921 921 69,600
2004/04/02 910 960 900 931 156,000
2004/04/01 900 919 899 902 62,000
2004/03/31 891 919 889 899 89,000
2004/03/30 880 890 874 889 57,000
2004/03/29 849 870 849 870 31,000
2004/03/26 850 861 831 849 62,000
2004/03/25 840 850 837 850 35,000
2004/03/24 837 848 837 837 47,000
2004/03/23 831 845 831 845 28,000
2004/03/22 850 851 834 834 39,000
2004/03/19 859 863 848 848 24,000
2004/03/18 850 875 850 857 58,000
2004/03/17 845 845 838 845 37,000
2004/03/16 841 842 835 838 28,000
2004/03/15 816 843 816 843 57,000
2004/03/12 811 824 811 814 108,000
2004/03/11 821 828 821 828 24,000
2004/03/10 820 825 815 820 28,000
2004/03/09 824 830 820 820 41,000
2004/03/08 819 825 810 821 48,000
2004/03/05 815 820 805 819 71,000
2004/03/04 808 811 800 810 73,000
2004/03/03 800 810 794 809 35,000
2004/03/02 819 820 800 803 54,000
2004/03/01 798 818 798 812 63,000
2004/02/27 784 798 784 798 39,000
2004/02/26 764 786 764 784 32,000
2004/02/25 770 775 763 763 29,000
2004/02/24 784 784 772 772 22,000
2004/02/23 779 781 776 781 15,000
2004/02/20 774 779 771 779 38,000
2004/02/19 774 780 771 774 25,000
2004/02/18 780 780 772 777 43,000
2004/02/17 778 778 774 777 23,000
2004/02/16 777 779 773 779 19,000
2004/02/13 778 778 769 772 31,000
2004/02/12 770 777 769 777 35,000
2004/02/10 774 777 770 776 13,000
2004/02/09 782 785 771 774 18,000
2004/02/06 782 782 770 779 26,000
2004/02/05 780 781 774 781 25,000
2004/02/04 793 793 780 780 28,000
2004/02/03 786 787 772 787 18,000
2004/02/02 782 785 769 785 26,000
2004/01/30 763 777 763 772 29,000
2004/01/29 763 777 758 762 37,000
2004/01/28 775 780 771 776 33,000
2004/01/27 798 798 780 785 30,000
2004/01/26 799 799 790 798 22,000
2004/01/23 797 800 791 799 22,000
2004/01/22 799 799 793 797 13,000
2004/01/21 799 799 789 799 31,000
2004/01/20 796 800 788 799 35,000
2004/01/19 793 798 783 797 19,000
2004/01/16 796 796 780 795 26,000
2004/01/15 794 794 786 786 14,000
2004/01/14 794 794 790 794 16,000
2004/01/13 793 799 785 793 19,000
2004/01/09 785 800 785 792 39,000
2004/01/08 805 805 775 792 48,000
2004/01/07 774 790 773 785 25,000
2004/01/06 778 778 761 773 27,000
2004/01/05 757 771 757 771 4,000

このページの先頭へ