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
2006/12/29 2,585 2,590 2,570 2,575 59,800
2006/12/28 2,580 2,590 2,565 2,585 113,200
2006/12/27 2,570 2,610 2,570 2,585 185,700
2006/12/26 2,575 2,575 2,540 2,570 205,800
2006/12/25 2,580 2,600 2,570 2,590 165,200
2006/12/22 2,590 2,610 2,580 2,600 255,500
2006/12/21 2,615 2,620 2,585 2,610 262,700
2006/12/20 2,580 2,600 2,580 2,600 119,600
2006/12/19 2,595 2,610 2,570 2,575 193,800
2006/12/18 2,625 2,625 2,590 2,620 202,500
2006/12/15 2,640 2,660 2,610 2,620 409,800
2006/12/14 2,595 2,635 2,595 2,625 413,700
2006/12/13 2,560 2,595 2,560 2,585 172,500
2006/12/12 2,600 2,605 2,560 2,570 309,900
2006/12/11 2,550 2,600 2,550 2,600 370,000
2006/12/08 2,550 2,565 2,510 2,520 388,500
2006/12/07 2,550 2,565 2,530 2,550 265,200
2006/12/06 2,550 2,575 2,530 2,575 438,600
2006/12/05 2,630 2,645 2,565 2,575 479,300
2006/12/04 2,610 2,620 2,585 2,615 244,200
2006/12/01 2,610 2,625 2,595 2,605 282,800
2006/11/30 2,560 2,600 2,560 2,600 290,100
2006/11/29 2,585 2,600 2,540 2,545 290,400
2006/11/28 2,480 2,565 2,480 2,550 449,900
2006/11/27 2,460 2,525 2,435 2,510 304,600
2006/11/24 2,430 2,490 2,395 2,470 398,500
2006/11/22 2,450 2,475 2,415 2,460 746,000
2006/11/21 2,455 2,480 2,450 2,450 311,000
2006/11/20 2,545 2,555 2,455 2,455 484,700
2006/11/17 2,615 2,615 2,550 2,570 531,800
2006/11/16 2,655 2,670 2,620 2,620 559,000
2006/11/15 2,585 2,650 2,570 2,645 815,900
2006/11/14 2,580 2,590 2,535 2,575 506,100
2006/11/13 2,595 2,595 2,525 2,575 567,800
2006/11/10 2,645 2,645 2,580 2,610 853,500
2006/11/09 2,595 2,645 2,580 2,640 1,053,700
2006/11/08 2,580 2,605 2,560 2,560 568,000
2006/11/07 2,630 2,675 2,540 2,550 1,042,200
2006/11/06 2,515 2,595 2,500 2,595 740,400
2006/11/02 2,530 2,540 2,495 2,520 447,600
2006/11/01 2,565 2,570 2,470 2,530 513,200
2006/10/31 2,505 2,565 2,500 2,540 1,141,000
2006/10/30 2,515 2,535 2,420 2,465 1,521,300
2006/10/27 2,630 2,640 2,545 2,555 1,536,900
2006/10/26 2,680 2,740 2,525 2,630 2,171,000
2006/10/25 2,585 2,715 2,580 2,670 3,266,200
2006/10/24 2,520 2,560 2,515 2,560 1,179,400
2006/10/23 2,490 2,500 2,480 2,500 586,600
2006/10/20 2,460 2,490 2,455 2,475 589,300
2006/10/19 2,420 2,465 2,415 2,450 1,086,200
2006/10/18 2,375 2,400 2,350 2,400 571,100
2006/10/17 2,390 2,395 2,350 2,380 353,300
2006/10/16 2,360 2,395 2,355 2,390 734,700
2006/10/13 2,340 2,360 2,330 2,360 668,000
2006/10/12 2,305 2,330 2,300 2,310 467,600
2006/10/11 2,325 2,345 2,300 2,305 492,000
2006/10/10 2,275 2,340 2,275 2,320 844,100
2006/10/06 2,295 2,335 2,290 2,320 971,900
2006/10/05 2,260 2,300 2,240 2,295 982,800
2006/10/04 2,225 2,260 2,210 2,225 841,400
2006/10/03 2,225 2,230 2,210 2,230 559,300
2006/10/02 2,180 2,225 2,180 2,220 766,400
2006/09/29 2,180 2,200 2,165 2,190 693,200
2006/09/28 2,150 2,185 2,150 2,180 419,100
2006/09/27 2,150 2,190 2,145 2,180 443,200
2006/09/26 2,160 2,160 2,120 2,145 252,800
2006/09/25 2,120 2,160 2,120 2,160 574,500
2006/09/22 2,100 2,165 2,090 2,145 412,200
2006/09/21 2,155 2,160 2,130 2,150 433,800
2006/09/20 2,140 2,170 2,125 2,155 1,099,900
2006/09/19 2,130 2,150 2,120 2,130 817,000
2006/09/15 2,095 2,120 2,085 2,110 712,700
2006/09/14 2,075 2,110 2,070 2,095 528,100
2006/09/13 2,095 2,100 2,035 2,045 414,900
2006/09/12 2,090 2,105 2,085 2,085 601,900
2006/09/11 2,100 2,115 2,090 2,090 612,300
2006/09/08 2,055 2,115 2,055 2,100 874,300
2006/09/07 2,090 2,110 2,040 2,040 963,200
2006/09/06 2,090 2,100 2,075 2,085 472,800
2006/09/05 2,070 2,095 2,060 2,090 644,700
2006/09/04 2,050 2,080 2,045 2,070 633,600
2006/09/01 1,980 2,035 1,975 2,035 586,600
2006/08/31 1,980 2,010 1,960 2,000 842,400
2006/08/30 1,890 1,976 1,890 1,953 641,100
2006/08/29 1,887 1,901 1,876 1,890 141,400
2006/08/28 1,895 1,908 1,876 1,887 120,200
2006/08/25 1,913 1,936 1,889 1,901 181,300
2006/08/24 1,930 1,930 1,901 1,914 191,700
2006/08/23 1,938 1,945 1,925 1,941 179,300
2006/08/22 1,941 1,954 1,939 1,950 285,700
2006/08/21 1,953 1,955 1,934 1,941 227,500
2006/08/18 1,940 1,951 1,937 1,951 309,400
2006/08/17 1,936 1,956 1,928 1,930 331,600
2006/08/16 1,898 1,939 1,895 1,936 499,400
2006/08/15 1,864 1,892 1,864 1,883 163,900
2006/08/14 1,847 1,880 1,846 1,860 271,900
2006/08/11 1,899 1,907 1,860 1,878 252,700
2006/08/10 1,891 1,904 1,886 1,901 416,800
2006/08/09 1,850 1,895 1,831 1,892 617,200
2006/08/08 1,800 1,848 1,795 1,837 316,200
2006/08/07 1,844 1,858 1,803 1,807 353,700
2006/08/04 1,799 1,868 1,791 1,860 1,451,600
2006/08/03 1,734 1,765 1,734 1,760 465,200
2006/08/02 1,672 1,713 1,672 1,712 270,500
2006/08/01 1,692 1,718 1,666 1,689 354,200
2006/07/31 1,685 1,697 1,673 1,685 376,100
2006/07/28 1,650 1,688 1,646 1,684 514,100
2006/07/27 1,570 1,648 1,562 1,644 484,900
2006/07/26 1,595 1,595 1,561 1,570 290,700
2006/07/25 1,588 1,610 1,570 1,581 204,000
2006/07/24 1,550 1,581 1,515 1,573 320,600
2006/07/21 1,556 1,568 1,532 1,563 206,100
2006/07/20 1,534 1,563 1,534 1,560 451,200
2006/07/19 1,530 1,550 1,520 1,524 317,400
2006/07/18 1,610 1,615 1,536 1,537 455,500
2006/07/14 1,635 1,667 1,612 1,613 239,200
2006/07/13 1,622 1,670 1,622 1,637 243,900
2006/07/12 1,678 1,686 1,620 1,638 393,800
2006/07/11 1,700 1,700 1,668 1,678 206,100
2006/07/10 1,690 1,692 1,665 1,692 313,300
2006/07/07 1,728 1,737 1,694 1,702 202,900
2006/07/06 1,735 1,758 1,703 1,726 320,100
2006/07/05 1,748 1,751 1,726 1,738 255,900
2006/07/04 1,755 1,765 1,749 1,756 184,600
2006/07/03 1,754 1,767 1,741 1,750 277,800
2006/06/30 1,744 1,755 1,728 1,748 414,200
2006/06/29 1,690 1,717 1,690 1,717 705,500
2006/06/28 1,705 1,715 1,685 1,690 406,400
2006/06/27 1,767 1,780 1,731 1,735 226,500
2006/06/26 1,715 1,780 1,715 1,763 301,100
2006/06/23 1,730 1,755 1,711 1,745 428,200
2006/06/22 1,732 1,775 1,732 1,775 269,200
2006/06/21 1,741 1,741 1,701 1,726 203,300
2006/06/20 1,785 1,785 1,751 1,759 369,600
2006/06/19 1,751 1,798 1,746 1,787 298,200
2006/06/16 1,748 1,762 1,716 1,744 354,100
2006/06/15 1,692 1,709 1,680 1,699 348,000
2006/06/14 1,601 1,678 1,600 1,654 569,500
2006/06/13 1,660 1,663 1,630 1,631 465,100
2006/06/12 1,681 1,697 1,651 1,694 584,100
2006/06/09 1,658 1,745 1,645 1,731 761,800
2006/06/08 1,680 1,700 1,622 1,630 703,700
2006/06/07 1,722 1,757 1,712 1,718 457,700
2006/06/06 1,725 1,758 1,720 1,725 377,700
2006/06/05 1,795 1,797 1,751 1,755 262,800
2006/06/02 1,793 1,798 1,720 1,785 487,000
2006/06/01 1,788 1,824 1,785 1,792 438,200
2006/05/31 1,825 1,839 1,778 1,785 546,800
2006/05/30 1,850 1,862 1,835 1,853 402,500
2006/05/29 1,887 1,887 1,849 1,856 298,500
2006/05/26 1,862 1,878 1,851 1,875 341,700
2006/05/25 1,880 1,880 1,848 1,855 316,800
2006/05/24 1,846 1,956 1,840 1,883 571,800
2006/05/23 1,875 1,876 1,840 1,840 498,400
2006/05/22 1,912 1,919 1,875 1,878 290,300
2006/05/19 1,890 1,894 1,869 1,886 348,900
2006/05/18 1,870 1,895 1,860 1,895 388,200
2006/05/17 1,894 1,908 1,870 1,893 454,900
2006/05/16 1,923 1,945 1,881 1,885 538,700
2006/05/15 1,924 1,937 1,915 1,919 395,400
2006/05/12 1,956 1,964 1,920 1,954 532,400
2006/05/11 2,000 2,015 1,956 1,970 522,300
2006/05/10 2,010 2,030 2,000 2,000 334,500
2006/05/09 2,055 2,060 2,015 2,030 565,800
2006/05/08 2,085 2,095 2,070 2,070 342,300
2006/05/02 2,090 2,115 2,070 2,085 517,000
2006/05/01 2,125 2,125 2,085 2,090 492,700
2006/04/28 2,090 2,150 2,075 2,135 1,060,400
2006/04/27 2,185 2,185 2,095 2,110 1,752,400
2006/04/26 2,055 2,075 2,045 2,065 452,400
2006/04/25 2,030 2,060 2,020 2,060 531,900
2006/04/24 2,100 2,100 2,050 2,050 586,100
2006/04/21 2,090 2,135 2,075 2,110 635,300
2006/04/20 2,100 2,115 2,065 2,080 470,100
2006/04/19 2,130 2,135 2,110 2,115 402,800
2006/04/18 2,090 2,100 2,075 2,100 429,900
2006/04/17 2,150 2,150 2,105 2,105 522,500
2006/04/14 2,115 2,140 2,105 2,115 763,600
2006/04/13 2,140 2,170 2,090 2,100 1,201,000
2006/04/12 2,170 2,170 2,125 2,125 691,600
2006/04/11 2,200 2,215 2,155 2,170 1,383,300
2006/04/10 2,145 2,220 2,135 2,185 3,619,400
2006/04/07 2,010 2,120 2,005 2,105 2,047,600
2006/04/06 1,991 2,005 1,991 2,005 490,800
2006/04/05 2,010 2,010 1,986 1,990 670,200
2006/04/04 2,010 2,010 1,988 1,988 613,200
2006/04/03 1,999 2,010 1,990 2,010 1,003,500
2006/03/31 1,989 1,995 1,984 1,984 243,000
2006/03/30 2,000 2,000 1,983 1,985 295,500
2006/03/29 1,980 2,005 1,970 1,995 369,400
2006/03/28 1,973 1,983 1,969 1,977 154,200
2006/03/27 1,981 1,990 1,975 1,978 184,800
2006/03/24 1,990 1,996 1,966 1,977 342,100
2006/03/23 1,961 1,998 1,960 1,988 667,100
2006/03/22 1,959 1,960 1,944 1,957 218,000
2006/03/20 1,937 1,960 1,937 1,947 227,600
2006/03/17 1,942 1,947 1,923 1,935 244,400
2006/03/16 1,928 1,937 1,908 1,912 249,300
2006/03/15 1,938 1,945 1,928 1,932 308,800
2006/03/14 1,960 1,964 1,931 1,937 324,500
2006/03/13 1,955 1,969 1,953 1,957 242,200
2006/03/10 1,946 1,960 1,940 1,946 462,900
2006/03/09 1,893 1,946 1,893 1,946 332,200
2006/03/08 1,892 1,899 1,886 1,886 248,400
2006/03/07 1,892 1,900 1,887 1,891 334,000
2006/03/06 1,900 1,911 1,886 1,900 296,700
2006/03/03 1,900 1,925 1,893 1,901 293,600
2006/03/02 1,953 1,954 1,925 1,930 192,200
2006/03/01 1,936 1,948 1,931 1,935 270,400
2006/02/28 1,970 1,974 1,940 1,966 544,200
2006/02/27 1,935 1,971 1,935 1,949 805,000
2006/02/24 1,954 1,954 1,927 1,932 429,200
2006/02/23 1,895 1,936 1,893 1,924 430,800
2006/02/22 1,900 1,914 1,883 1,885 467,100
2006/02/21 1,873 1,907 1,873 1,899 491,100
2006/02/20 1,910 1,926 1,868 1,872 484,900
2006/02/17 1,923 1,940 1,910 1,912 323,800
2006/02/16 1,933 1,953 1,920 1,933 233,200
2006/02/15 1,969 1,973 1,932 1,938 267,400
2006/02/14 1,945 1,971 1,914 1,968 413,200
2006/02/13 2,025 2,025 1,951 1,955 451,400
2006/02/10 1,982 2,030 1,962 2,025 679,600
2006/02/09 2,000 2,005 1,980 1,982 354,100
2006/02/08 2,010 2,020 1,982 1,982 554,900
2006/02/07 2,015 2,035 2,010 2,020 695,800
2006/02/06 2,000 2,005 1,988 2,005 391,400
2006/02/03 1,999 1,999 1,976 1,986 360,400
2006/02/02 1,973 1,997 1,973 1,993 375,900
2006/02/01 1,977 1,984 1,960 1,966 336,600
2006/01/31 1,990 1,991 1,977 1,977 491,400
2006/01/30 1,982 1,995 1,970 1,970 328,800
2006/01/27 1,944 1,970 1,944 1,970 335,000
2006/01/26 1,950 1,954 1,936 1,938 172,400
2006/01/25 1,941 1,950 1,925 1,934 275,200
2006/01/24 1,903 1,948 1,902 1,936 200,100
2006/01/23 1,915 1,924 1,900 1,900 586,300
2006/01/20 1,980 1,980 1,913 1,945 380,900
2006/01/19 1,900 1,971 1,900 1,970 614,000
2006/01/18 1,950 1,960 1,872 1,909 646,400
2006/01/17 2,000 2,020 1,961 1,962 558,400
2006/01/16 2,015 2,015 2,000 2,005 444,500
2006/01/13 2,005 2,020 2,005 2,015 437,200
2006/01/12 2,035 2,035 2,000 2,020 407,800
2006/01/11 2,040 2,045 2,010 2,030 482,400
2006/01/10 2,060 2,070 2,030 2,045 964,900
2006/01/06 1,986 2,060 1,983 2,035 1,150,900
2006/01/05 1,995 1,995 1,971 1,985 399,800
2006/01/04 1,999 1,999 1,985 1,985 236,500

このページの先頭へ