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
2005/12/30 1,996 1,996 1,968 1,968 218,800
2005/12/29 1,988 1,999 1,980 1,986 578,700
2005/12/28 1,950 1,980 1,946 1,978 268,100
2005/12/27 1,968 1,969 1,942 1,959 358,700
2005/12/26 1,986 1,986 1,968 1,969 362,900
2005/12/22 1,990 1,995 1,961 1,970 442,100
2005/12/21 1,949 1,982 1,944 1,979 747,000
2005/12/20 1,923 1,939 1,921 1,933 527,500
2005/12/19 1,939 1,939 1,915 1,923 392,500
2005/12/16 1,913 1,930 1,900 1,927 348,400
2005/12/15 1,936 1,948 1,911 1,913 522,000
2005/12/14 1,949 1,950 1,931 1,935 563,600
2005/12/13 1,958 1,967 1,943 1,949 406,700
2005/12/12 1,965 1,984 1,951 1,956 439,700
2005/12/09 1,950 1,965 1,940 1,949 457,300
2005/12/08 1,968 1,968 1,944 1,960 594,300
2005/12/07 1,980 1,985 1,970 1,972 299,600
2005/12/06 1,990 1,996 1,978 1,980 474,800
2005/12/05 2,000 2,005 1,980 1,990 686,200
2005/12/02 2,000 2,005 1,980 1,995 446,500
2005/12/01 1,990 2,000 1,980 2,000 301,800
2005/11/30 2,010 2,010 1,989 1,989 333,500
2005/11/29 2,020 2,025 2,000 2,005 367,800
2005/11/28 2,000 2,020 1,996 2,020 536,600
2005/11/25 1,992 1,995 1,964 1,984 356,500
2005/11/24 2,010 2,010 1,990 1,992 492,600
2005/11/22 2,010 2,010 1,995 2,000 480,800
2005/11/21 1,980 2,010 1,970 1,992 619,600
2005/11/18 1,968 1,979 1,956 1,963 358,100
2005/11/17 1,965 1,967 1,952 1,962 290,400
2005/11/16 1,925 1,948 1,918 1,948 270,600
2005/11/15 1,955 1,956 1,926 1,935 359,300
2005/11/14 1,978 1,979 1,951 1,955 355,900
2005/11/11 1,978 1,988 1,960 1,965 271,900
2005/11/10 1,945 1,970 1,935 1,970 312,500
2005/11/09 1,941 1,959 1,941 1,952 222,000
2005/11/08 1,986 1,988 1,938 1,953 664,900
2005/11/07 1,992 2,005 1,976 1,985 422,200
2005/11/04 2,005 2,010 1,983 1,989 426,100
2005/11/02 2,015 2,015 1,992 1,996 371,200
2005/11/01 2,025 2,030 2,015 2,015 381,000
2005/10/31 2,050 2,050 2,010 2,010 569,200
2005/10/28 1,995 2,020 1,990 2,020 1,066,600
2005/10/27 1,971 1,995 1,971 1,987 569,200
2005/10/26 1,928 1,950 1,924 1,941 297,000
2005/10/25 1,890 1,920 1,889 1,911 297,400
2005/10/24 1,925 1,925 1,873 1,873 344,900
2005/10/21 1,885 1,913 1,855 1,910 356,500
2005/10/20 1,914 1,927 1,880 1,891 355,900
2005/10/19 1,931 1,931 1,900 1,910 334,200
2005/10/18 1,945 1,961 1,938 1,938 297,900
2005/10/17 1,968 1,980 1,945 1,945 269,900
2005/10/14 1,950 1,975 1,945 1,965 260,400
2005/10/13 1,972 1,974 1,945 1,958 358,500
2005/10/12 1,980 1,998 1,970 1,976 365,800
2005/10/11 1,981 1,990 1,963 1,990 379,900
2005/10/07 1,990 1,999 1,980 1,980 246,200
2005/10/06 2,020 2,020 1,990 1,990 282,900
2005/10/05 2,040 2,040 2,010 2,020 349,100
2005/10/04 2,020 2,030 2,010 2,030 323,100
2005/10/03 2,035 2,045 2,015 2,015 445,800
2005/09/30 2,050 2,050 2,030 2,030 435,100
2005/09/29 2,070 2,070 2,030 2,050 543,500
2005/09/28 2,090 2,090 2,065 2,075 499,800
2005/09/27 2,095 2,100 2,080 2,080 673,100
2005/09/26 2,070 2,080 2,060 2,080 602,700
2005/09/22 2,050 2,070 2,045 2,070 451,000
2005/09/21 2,060 2,065 2,035 2,060 493,800
2005/09/20 2,070 2,075 2,045 2,055 689,900
2005/09/16 2,035 2,055 2,025 2,055 611,600
2005/09/15 2,035 2,040 2,025 2,025 327,300
2005/09/14 2,030 2,040 2,020 2,040 312,100
2005/09/13 2,040 2,045 2,020 2,025 369,000
2005/09/12 2,055 2,065 2,020 2,040 470,100
2005/09/09 2,035 2,045 2,030 2,040 588,700
2005/09/08 2,045 2,045 2,020 2,030 290,900
2005/09/07 2,045 2,050 2,025 2,045 365,400
2005/09/06 2,080 2,080 2,030 2,030 558,200
2005/09/05 2,095 2,100 2,055 2,070 1,312,600
2005/09/02 2,015 2,085 2,015 2,080 2,361,100
2005/09/01 1,980 2,015 1,979 2,015 912,100
2005/08/31 1,976 1,989 1,975 1,980 321,100
2005/08/30 1,980 1,985 1,971 1,976 270,400
2005/08/29 1,985 1,985 1,977 1,981 220,500
2005/08/26 1,985 1,986 1,977 1,983 195,300
2005/08/25 1,986 1,987 1,976 1,983 277,900
2005/08/24 1,989 1,992 1,978 1,986 231,800
2005/08/23 1,996 1,998 1,988 1,989 384,000
2005/08/22 1,987 1,997 1,978 1,996 447,100
2005/08/19 1,985 1,987 1,975 1,981 179,400
2005/08/18 1,990 1,991 1,983 1,988 223,700
2005/08/17 1,984 1,992 1,976 1,986 292,900
2005/08/16 1,980 1,983 1,972 1,976 208,900
2005/08/15 1,990 1,990 1,964 1,971 251,700
2005/08/12 1,990 1,992 1,968 1,968 223,500
2005/08/11 1,990 1,998 1,965 1,984 486,400
2005/08/10 1,941 1,988 1,936 1,982 535,700
2005/08/09 1,896 1,941 1,896 1,930 288,300
2005/08/08 1,880 1,896 1,853 1,896 320,200
2005/08/05 1,909 1,919 1,901 1,902 306,800
2005/08/04 1,954 1,955 1,914 1,927 317,200
2005/08/03 1,971 1,972 1,942 1,954 445,500
2005/08/02 1,977 1,981 1,973 1,973 285,800
2005/08/01 1,988 1,990 1,978 1,980 313,600
2005/07/29 1,994 1,997 1,987 1,987 433,300
2005/07/28 1,990 1,992 1,986 1,987 397,200
2005/07/27 1,993 1,994 1,986 1,986 285,500
2005/07/26 1,990 1,994 1,989 1,991 233,100
2005/07/25 1,984 1,993 1,980 1,988 227,300
2005/07/22 1,997 1,997 1,971 1,972 661,000
2005/07/21 1,980 2,005 1,980 2,000 1,545,400
2005/07/20 1,984 1,984 1,965 1,971 575,700
2005/07/19 1,985 1,990 1,982 1,982 555,000
2005/07/15 1,989 1,989 1,982 1,984 713,600
2005/07/14 1,992 1,995 1,989 1,990 1,280,100
2005/07/13 2,020 2,025 1,997 1,999 1,157,800
2005/07/12 2,065 2,070 2,025 2,030 392,000
2005/07/11 2,065 2,070 2,060 2,060 135,300
2005/07/08 2,075 2,075 2,055 2,055 160,900
2005/07/07 2,070 2,070 2,055 2,060 116,500
2005/07/06 2,055 2,080 2,055 2,065 180,300
2005/07/05 2,055 2,055 2,040 2,045 130,400
2005/07/04 2,040 2,060 2,020 2,055 514,600
2005/07/01 2,100 2,115 2,090 2,105 78,100
2005/06/30 2,095 2,110 2,085 2,090 94,600
2005/06/29 2,125 2,130 2,100 2,105 127,700
2005/06/28 2,110 2,115 2,090 2,115 134,600
2005/06/27 2,120 2,125 2,100 2,110 100,700
2005/06/24 2,080 2,115 2,075 2,115 110,100
2005/06/23 2,130 2,130 2,100 2,100 93,600
2005/06/22 2,110 2,125 2,095 2,120 154,200
2005/06/21 2,150 2,150 2,120 2,125 114,600
2005/06/20 2,160 2,175 2,145 2,150 143,000
2005/06/17 2,130 2,150 2,125 2,135 228,900
2005/06/16 2,090 2,125 2,085 2,115 179,400
2005/06/15 2,060 2,095 2,060 2,095 103,700
2005/06/14 2,080 2,085 2,055 2,060 132,900
2005/06/13 2,050 2,085 2,040 2,070 172,900
2005/06/10 2,020 2,040 2,015 2,040 285,300
2005/06/09 2,040 2,040 2,000 2,015 236,500
2005/06/08 2,060 2,060 2,025 2,045 169,900
2005/06/07 2,055 2,065 2,035 2,050 146,400
2005/06/06 2,075 2,075 2,050 2,060 154,600
2005/06/03 2,140 2,145 2,065 2,080 245,300
2005/06/02 2,145 2,175 2,125 2,135 242,600
2005/06/01 2,100 2,145 2,095 2,115 193,300
2005/05/31 2,100 2,155 2,090 2,090 337,700
2005/05/30 2,055 2,100 2,055 2,080 144,400
2005/05/27 2,015 2,065 2,000 2,050 152,900
2005/05/26 2,005 2,040 1,981 2,000 199,900
2005/05/25 2,075 2,085 1,984 1,999 236,400
2005/05/24 2,135 2,135 2,070 2,085 104,200
2005/05/23 2,120 2,145 2,110 2,130 99,400
2005/05/20 2,160 2,170 2,120 2,125 122,400
2005/05/19 2,160 2,165 2,135 2,140 88,400
2005/05/18 2,100 2,130 2,045 2,110 194,700
2005/05/17 2,150 2,170 2,090 2,110 146,100
2005/05/16 2,175 2,190 2,130 2,135 141,500
2005/05/13 2,220 2,220 2,165 2,170 294,000
2005/05/12 2,275 2,290 2,255 2,260 145,500
2005/05/11 2,300 2,300 2,270 2,270 111,500
2005/05/10 2,325 2,340 2,280 2,285 150,400
2005/05/09 2,350 2,350 2,310 2,320 195,900
2005/05/06 2,210 2,300 2,210 2,285 256,700
2005/05/02 2,200 2,235 2,120 2,185 207,100
2005/04/28 2,305 2,310 2,250 2,250 258,600
2005/04/27 2,365 2,370 2,305 2,305 254,600
2005/04/26 2,370 2,385 2,355 2,365 72,400
2005/04/25 2,375 2,385 2,350 2,360 85,900
2005/04/22 2,410 2,410 2,350 2,360 168,600
2005/04/21 2,330 2,350 2,285 2,325 216,800
2005/04/20 2,425 2,450 2,395 2,405 118,100
2005/04/19 2,270 2,390 2,270 2,375 167,300
2005/04/18 2,400 2,405 2,280 2,280 282,600
2005/04/15 2,415 2,440 2,400 2,410 288,600
2005/04/14 2,555 2,570 2,485 2,510 286,300
2005/04/13 2,615 2,640 2,570 2,635 85,500
2005/04/12 2,600 2,620 2,600 2,615 55,700
2005/04/11 2,635 2,635 2,600 2,620 73,000
2005/04/08 2,665 2,680 2,635 2,635 98,500
2005/04/07 2,680 2,680 2,630 2,660 91,800
2005/04/06 2,640 2,675 2,620 2,670 80,700
2005/04/05 2,630 2,650 2,630 2,640 95,900
2005/04/04 2,625 2,635 2,580 2,610 53,400
2005/04/01 2,625 2,630 2,555 2,630 133,300
2005/03/31 2,580 2,630 2,550 2,630 133,100
2005/03/30 2,540 2,595 2,510 2,580 95,800
2005/03/29 2,620 2,655 2,570 2,580 134,500
2005/03/28 2,640 2,655 2,585 2,620 139,600
2005/03/25 2,590 2,605 2,550 2,575 132,500
2005/03/24 2,650 2,660 2,595 2,595 124,100
2005/03/23 2,680 2,700 2,590 2,630 179,100
2005/03/22 2,690 2,740 2,675 2,685 153,900
2005/03/18 2,740 2,765 2,720 2,730 95,800
2005/03/17 2,800 2,800 2,740 2,755 95,100
2005/03/16 2,740 2,825 2,740 2,790 287,300
2005/03/15 2,720 2,770 2,720 2,740 165,000
2005/03/14 2,700 2,740 2,690 2,720 178,300
2005/03/11 2,655 2,725 2,655 2,690 366,500
2005/03/10 2,660 2,670 2,655 2,655 77,400
2005/03/09 2,650 2,690 2,650 2,660 54,800
2005/03/08 2,685 2,690 2,655 2,660 74,300
2005/03/07 2,700 2,710 2,685 2,710 81,400
2005/03/04 2,700 2,730 2,670 2,670 184,300
2005/03/03 2,600 2,750 2,590 2,735 301,000
2005/03/02 2,530 2,625 2,530 2,600 169,000
2005/03/01 2,525 2,560 2,525 2,550 136,500
2005/02/28 2,515 2,535 2,510 2,525 105,900
2005/02/25 2,480 2,515 2,480 2,510 74,900
2005/02/24 2,480 2,500 2,460 2,500 87,700
2005/02/23 2,475 2,475 2,455 2,465 94,100
2005/02/22 2,480 2,485 2,470 2,475 71,600
2005/02/21 2,490 2,500 2,470 2,490 66,200
2005/02/18 2,475 2,500 2,460 2,490 59,000
2005/02/17 2,480 2,495 2,470 2,475 60,100
2005/02/16 2,530 2,530 2,470 2,475 92,200
2005/02/15 2,445 2,525 2,445 2,525 173,700
2005/02/14 2,500 2,505 2,485 2,485 50,500
2005/02/10 2,500 2,500 2,470 2,485 63,700
2005/02/09 2,535 2,535 2,505 2,525 94,400
2005/02/08 2,575 2,575 2,530 2,535 74,600
2005/02/07 2,595 2,595 2,535 2,550 117,100
2005/02/04 2,580 2,625 2,495 2,535 280,600
2005/02/03 2,520 2,565 2,520 2,565 252,300
2005/02/02 2,450 2,560 2,425 2,500 337,500
2005/02/01 2,410 2,450 2,410 2,420 129,100
2005/01/31 2,365 2,450 2,365 2,415 116,200
2005/01/28 2,385 2,410 2,355 2,380 179,500
2005/01/27 2,440 2,440 2,385 2,395 189,900
2005/01/26 2,430 2,465 2,430 2,460 74,000
2005/01/25 2,455 2,470 2,435 2,445 178,300
2005/01/24 2,500 2,500 2,455 2,480 170,800
2005/01/21 2,475 2,515 2,475 2,510 71,100
2005/01/20 2,530 2,530 2,500 2,510 138,500
2005/01/19 2,550 2,550 2,525 2,535 110,700
2005/01/18 2,535 2,555 2,515 2,525 70,600
2005/01/17 2,530 2,560 2,530 2,545 117,900
2005/01/14 2,505 2,555 2,505 2,545 148,900
2005/01/13 2,530 2,545 2,510 2,525 97,000
2005/01/12 2,580 2,580 2,535 2,560 119,300
2005/01/11 2,510 2,570 2,510 2,570 218,600
2005/01/07 2,520 2,525 2,495 2,510 133,700
2005/01/06 2,510 2,535 2,495 2,515 158,100
2005/01/05 2,550 2,555 2,505 2,515 107,500
2005/01/04 2,540 2,570 2,525 2,565 58,900

このページの先頭へ