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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,670 | 3,690 | 3,620 | 3,630 | 112,800 |
| 2007/12/27 | 3,780 | 3,780 | 3,710 | 3,710 | 151,800 |
| 2007/12/26 | 3,740 | 3,780 | 3,720 | 3,780 | 156,500 |
| 2007/12/25 | 3,760 | 3,790 | 3,720 | 3,760 | 141,800 |
| 2007/12/21 | 3,680 | 3,720 | 3,610 | 3,720 | 296,900 |
| 2007/12/20 | 3,700 | 3,710 | 3,610 | 3,610 | 313,200 |
| 2007/12/19 | 3,700 | 3,730 | 3,680 | 3,690 | 201,600 |
| 2007/12/18 | 3,740 | 3,750 | 3,670 | 3,680 | 493,600 |
| 2007/12/17 | 3,900 | 3,900 | 3,790 | 3,800 | 565,500 |
| 2007/12/14 | 3,900 | 3,920 | 3,820 | 3,900 | 612,200 |
| 2007/12/13 | 3,890 | 3,890 | 3,840 | 3,850 | 244,400 |
| 2007/12/12 | 3,800 | 3,880 | 3,770 | 3,860 | 275,800 |
| 2007/12/11 | 3,800 | 3,840 | 3,800 | 3,810 | 264,600 |
| 2007/12/10 | 3,830 | 3,850 | 3,790 | 3,840 | 493,000 |
| 2007/12/07 | 3,830 | 3,840 | 3,790 | 3,790 | 449,300 |
| 2007/12/06 | 3,830 | 3,830 | 3,740 | 3,790 | 332,700 |
| 2007/12/05 | 3,680 | 3,810 | 3,660 | 3,810 | 784,600 |
| 2007/12/04 | 3,700 | 3,750 | 3,650 | 3,650 | 377,800 |
| 2007/12/03 | 3,750 | 3,820 | 3,700 | 3,740 | 505,700 |
| 2007/11/30 | 3,530 | 3,740 | 3,520 | 3,700 | 621,100 |
| 2007/11/29 | 3,570 | 3,570 | 3,490 | 3,510 | 345,200 |
| 2007/11/28 | 3,500 | 3,570 | 3,480 | 3,510 | 418,700 |
| 2007/11/27 | 3,460 | 3,530 | 3,410 | 3,470 | 558,900 |
| 2007/11/26 | 3,520 | 3,620 | 3,500 | 3,530 | 810,400 |
| 2007/11/22 | 3,540 | 3,640 | 3,490 | 3,570 | 626,000 |
| 2007/11/21 | 3,540 | 3,620 | 3,490 | 3,590 | 566,100 |
| 2007/11/20 | 3,410 | 3,550 | 3,370 | 3,530 | 556,200 |
| 2007/11/19 | 3,560 | 3,610 | 3,480 | 3,510 | 297,200 |
| 2007/11/16 | 3,560 | 3,640 | 3,510 | 3,550 | 365,200 |
| 2007/11/15 | 3,650 | 3,720 | 3,640 | 3,660 | 383,900 |
| 2007/11/14 | 3,550 | 3,630 | 3,510 | 3,580 | 552,100 |
| 2007/11/13 | 3,450 | 3,500 | 3,420 | 3,450 | 374,300 |
| 2007/11/12 | 3,500 | 3,500 | 3,420 | 3,450 | 445,600 |
| 2007/11/09 | 3,650 | 3,720 | 3,550 | 3,550 | 444,100 |
| 2007/11/08 | 3,680 | 3,680 | 3,580 | 3,640 | 292,100 |
| 2007/11/07 | 3,800 | 3,830 | 3,710 | 3,730 | 355,600 |
| 2007/11/06 | 3,720 | 3,820 | 3,690 | 3,750 | 308,700 |
| 2007/11/05 | 3,800 | 3,830 | 3,710 | 3,730 | 327,400 |
| 2007/11/02 | 3,800 | 3,870 | 3,760 | 3,830 | 540,800 |
| 2007/11/01 | 3,760 | 3,880 | 3,740 | 3,860 | 1,105,200 |
| 2007/10/31 | 3,660 | 3,750 | 3,620 | 3,750 | 442,300 |
| 2007/10/30 | 3,640 | 3,710 | 3,620 | 3,680 | 350,700 |
| 2007/10/29 | 3,600 | 3,670 | 3,590 | 3,620 | 301,800 |
| 2007/10/26 | 3,590 | 3,610 | 3,540 | 3,590 | 388,200 |
| 2007/10/25 | 3,690 | 3,710 | 3,590 | 3,630 | 483,500 |
| 2007/10/24 | 3,650 | 3,710 | 3,630 | 3,680 | 735,900 |
| 2007/10/23 | 3,630 | 3,630 | 3,550 | 3,550 | 466,300 |
| 2007/10/22 | 3,470 | 3,600 | 3,470 | 3,580 | 513,100 |
| 2007/10/19 | 3,730 | 3,730 | 3,660 | 3,670 | 477,900 |
| 2007/10/18 | 3,700 | 3,790 | 3,660 | 3,760 | 506,500 |
| 2007/10/17 | 3,690 | 3,760 | 3,600 | 3,730 | 730,000 |
| 2007/10/16 | 3,770 | 3,780 | 3,620 | 3,680 | 887,400 |
| 2007/10/15 | 3,820 | 3,860 | 3,770 | 3,810 | 888,600 |
| 2007/10/12 | 3,610 | 3,640 | 3,550 | 3,620 | 495,800 |
| 2007/10/11 | 3,600 | 3,680 | 3,590 | 3,680 | 505,300 |
| 2007/10/10 | 3,690 | 3,700 | 3,590 | 3,630 | 606,900 |
| 2007/10/09 | 3,810 | 3,820 | 3,670 | 3,690 | 530,400 |
| 2007/10/05 | 3,850 | 3,870 | 3,770 | 3,790 | 338,400 |
| 2007/10/04 | 3,830 | 3,910 | 3,830 | 3,840 | 557,400 |
| 2007/10/03 | 3,810 | 3,880 | 3,810 | 3,850 | 543,200 |
| 2007/10/02 | 3,790 | 3,810 | 3,770 | 3,790 | 618,000 |
| 2007/10/01 | 3,860 | 3,870 | 3,670 | 3,740 | 1,325,800 |
| 2007/09/28 | 3,820 | 3,900 | 3,770 | 3,880 | 779,800 |
| 2007/09/27 | 3,800 | 3,830 | 3,720 | 3,740 | 475,000 |
| 2007/09/26 | 3,750 | 3,820 | 3,680 | 3,790 | 742,400 |
| 2007/09/25 | 3,540 | 3,750 | 3,510 | 3,740 | 496,700 |
| 2007/09/21 | 3,530 | 3,580 | 3,510 | 3,580 | 353,900 |
| 2007/09/20 | 3,580 | 3,630 | 3,540 | 3,610 | 615,500 |
| 2007/09/19 | 3,500 | 3,560 | 3,500 | 3,550 | 380,500 |
| 2007/09/18 | 3,540 | 3,550 | 3,350 | 3,380 | 761,600 |
| 2007/09/14 | 3,490 | 3,750 | 3,480 | 3,640 | 904,500 |
| 2007/09/13 | 3,490 | 3,560 | 3,440 | 3,450 | 650,700 |
| 2007/09/12 | 3,340 | 3,490 | 3,340 | 3,400 | 595,200 |
| 2007/09/11 | 3,310 | 3,360 | 3,240 | 3,290 | 447,800 |
| 2007/09/10 | 3,350 | 3,410 | 3,330 | 3,360 | 335,900 |
| 2007/09/07 | 3,520 | 3,520 | 3,400 | 3,450 | 353,800 |
| 2007/09/06 | 3,450 | 3,530 | 3,350 | 3,520 | 411,500 |
| 2007/09/05 | 3,510 | 3,530 | 3,420 | 3,450 | 549,000 |
| 2007/09/04 | 3,540 | 3,540 | 3,490 | 3,500 | 281,000 |
| 2007/09/03 | 3,490 | 3,570 | 3,480 | 3,530 | 296,500 |
| 2007/08/31 | 3,380 | 3,530 | 3,350 | 3,530 | 542,100 |
| 2007/08/30 | 3,350 | 3,420 | 3,310 | 3,380 | 331,600 |
| 2007/08/29 | 3,210 | 3,330 | 3,180 | 3,320 | 345,300 |
| 2007/08/28 | 3,380 | 3,400 | 3,340 | 3,370 | 401,500 |
| 2007/08/27 | 3,220 | 3,440 | 3,220 | 3,410 | 985,900 |
| 2007/08/24 | 3,220 | 3,240 | 3,160 | 3,210 | 230,600 |
| 2007/08/23 | 3,170 | 3,220 | 3,140 | 3,220 | 344,700 |
| 2007/08/22 | 3,080 | 3,100 | 3,030 | 3,070 | 242,600 |
| 2007/08/21 | 3,010 | 3,110 | 2,960 | 3,070 | 299,900 |
| 2007/08/20 | 2,930 | 3,020 | 2,910 | 2,950 | 1,010,600 |
| 2007/08/17 | 3,050 | 3,060 | 2,875 | 2,875 | 890,700 |
| 2007/08/16 | 3,200 | 3,210 | 3,030 | 3,150 | 435,200 |
| 2007/08/15 | 3,310 | 3,320 | 3,240 | 3,280 | 396,600 |
| 2007/08/14 | 3,260 | 3,340 | 3,190 | 3,320 | 781,500 |
| 2007/08/13 | 3,570 | 3,590 | 3,300 | 3,310 | 931,900 |
| 2007/08/10 | 3,460 | 3,580 | 3,390 | 3,520 | 956,500 |
| 2007/08/09 | 3,380 | 3,660 | 3,360 | 3,610 | 1,727,500 |
| 2007/08/08 | 3,370 | 3,520 | 3,330 | 3,460 | 1,508,800 |
| 2007/08/07 | 3,340 | 3,380 | 3,300 | 3,320 | 1,061,000 |
| 2007/08/06 | 3,110 | 3,320 | 3,100 | 3,310 | 696,900 |
| 2007/08/03 | 3,220 | 3,280 | 3,110 | 3,180 | 934,100 |
| 2007/08/02 | 3,220 | 3,230 | 3,120 | 3,220 | 883,300 |
| 2007/08/01 | 3,080 | 3,220 | 3,060 | 3,200 | 1,664,600 |
| 2007/07/31 | 3,020 | 3,130 | 3,020 | 3,100 | 878,500 |
| 2007/07/30 | 3,000 | 3,050 | 2,960 | 3,050 | 784,500 |
| 2007/07/27 | 3,010 | 3,080 | 3,000 | 3,050 | 1,186,300 |
| 2007/07/26 | 2,975 | 3,170 | 2,955 | 3,100 | 1,386,300 |
| 2007/07/25 | 2,945 | 2,980 | 2,895 | 2,970 | 536,800 |
| 2007/07/24 | 3,000 | 3,000 | 2,970 | 2,995 | 312,600 |
| 2007/07/23 | 3,000 | 3,030 | 2,990 | 3,000 | 351,300 |
| 2007/07/20 | 3,040 | 3,080 | 3,000 | 3,030 | 694,000 |
| 2007/07/19 | 3,010 | 3,060 | 3,000 | 3,030 | 281,100 |
| 2007/07/18 | 3,030 | 3,040 | 2,990 | 3,010 | 435,800 |
| 2007/07/17 | 3,070 | 3,070 | 2,955 | 3,050 | 828,700 |
| 2007/07/13 | 3,000 | 3,050 | 2,965 | 3,050 | 530,500 |
| 2007/07/12 | 2,990 | 3,070 | 2,965 | 2,995 | 653,700 |
| 2007/07/11 | 2,980 | 2,995 | 2,915 | 2,980 | 855,900 |
| 2007/07/10 | 2,970 | 3,020 | 2,960 | 3,010 | 326,900 |
| 2007/07/09 | 3,030 | 3,030 | 2,965 | 2,990 | 596,200 |
| 2007/07/06 | 3,070 | 3,090 | 2,970 | 3,020 | 743,500 |
| 2007/07/05 | 3,080 | 3,100 | 3,070 | 3,100 | 198,800 |
| 2007/07/04 | 3,100 | 3,130 | 3,070 | 3,080 | 504,300 |
| 2007/07/03 | 3,120 | 3,140 | 3,060 | 3,100 | 555,900 |
| 2007/07/02 | 3,120 | 3,150 | 3,080 | 3,130 | 413,000 |
| 2007/06/29 | 3,110 | 3,130 | 3,060 | 3,120 | 634,100 |
| 2007/06/28 | 3,000 | 3,020 | 2,965 | 3,010 | 309,600 |
| 2007/06/27 | 3,020 | 3,030 | 2,950 | 2,985 | 535,400 |
| 2007/06/26 | 3,050 | 3,060 | 3,000 | 3,050 | 150,200 |
| 2007/06/25 | 3,050 | 3,070 | 3,020 | 3,030 | 174,700 |
| 2007/06/22 | 3,080 | 3,080 | 3,040 | 3,070 | 213,600 |
| 2007/06/21 | 3,010 | 3,080 | 3,010 | 3,060 | 207,300 |
| 2007/06/20 | 3,050 | 3,070 | 3,020 | 3,040 | 227,800 |
| 2007/06/19 | 3,060 | 3,070 | 3,000 | 3,020 | 427,900 |
| 2007/06/18 | 3,100 | 3,110 | 3,040 | 3,080 | 467,300 |
| 2007/06/15 | 3,030 | 3,090 | 2,960 | 3,090 | 720,200 |
| 2007/06/14 | 3,130 | 3,130 | 3,010 | 3,020 | 1,020,500 |
| 2007/06/13 | 3,140 | 3,140 | 3,090 | 3,140 | 480,500 |
| 2007/06/12 | 3,120 | 3,140 | 3,100 | 3,100 | 413,600 |
| 2007/06/11 | 3,060 | 3,130 | 3,060 | 3,090 | 575,400 |
| 2007/06/08 | 3,030 | 3,050 | 3,000 | 3,010 | 484,300 |
| 2007/06/07 | 3,080 | 3,090 | 3,040 | 3,080 | 202,300 |
| 2007/06/06 | 3,100 | 3,100 | 3,050 | 3,090 | 360,400 |
| 2007/06/05 | 3,130 | 3,140 | 3,080 | 3,110 | 357,900 |
| 2007/06/04 | 3,080 | 3,140 | 3,070 | 3,120 | 514,800 |
| 2007/06/01 | 3,060 | 3,060 | 3,020 | 3,040 | 421,100 |
| 2007/05/31 | 2,990 | 3,050 | 2,975 | 3,050 | 2,255,500 |
| 2007/05/30 | 2,970 | 3,030 | 2,965 | 3,000 | 1,119,300 |
| 2007/05/29 | 2,880 | 2,980 | 2,875 | 2,960 | 1,147,400 |
| 2007/05/28 | 2,850 | 2,880 | 2,835 | 2,870 | 338,500 |
| 2007/05/25 | 2,845 | 2,850 | 2,795 | 2,850 | 305,400 |
| 2007/05/24 | 2,895 | 2,920 | 2,845 | 2,870 | 871,700 |
| 2007/05/23 | 2,860 | 2,895 | 2,845 | 2,890 | 588,600 |
| 2007/05/22 | 2,835 | 2,860 | 2,800 | 2,855 | 628,300 |
| 2007/05/21 | 2,850 | 2,855 | 2,765 | 2,810 | 673,800 |
| 2007/05/18 | 2,860 | 2,875 | 2,805 | 2,855 | 854,900 |
| 2007/05/17 | 2,840 | 2,865 | 2,815 | 2,855 | 906,200 |
| 2007/05/16 | 2,790 | 2,850 | 2,785 | 2,840 | 827,400 |
| 2007/05/15 | 2,780 | 2,820 | 2,770 | 2,770 | 448,500 |
| 2007/05/14 | 2,795 | 2,845 | 2,775 | 2,800 | 575,100 |
| 2007/05/11 | 2,760 | 2,820 | 2,745 | 2,770 | 885,400 |
| 2007/05/10 | 2,790 | 2,835 | 2,745 | 2,765 | 765,400 |
| 2007/05/09 | 2,745 | 2,835 | 2,740 | 2,830 | 726,900 |
| 2007/05/08 | 2,850 | 2,850 | 2,725 | 2,740 | 717,800 |
| 2007/05/07 | 2,795 | 2,850 | 2,780 | 2,835 | 468,300 |
| 2007/05/02 | 2,790 | 2,800 | 2,765 | 2,775 | 298,800 |
| 2007/05/01 | 2,795 | 2,800 | 2,770 | 2,785 | 316,800 |
| 2007/04/27 | 2,760 | 2,820 | 2,710 | 2,775 | 1,002,500 |
| 2007/04/26 | 2,825 | 2,885 | 2,610 | 2,830 | 1,822,100 |
| 2007/04/25 | 2,885 | 2,915 | 2,790 | 2,820 | 901,100 |
| 2007/04/24 | 2,775 | 2,855 | 2,760 | 2,840 | 913,000 |
| 2007/04/23 | 2,755 | 2,775 | 2,715 | 2,735 | 453,000 |
| 2007/04/20 | 2,765 | 2,780 | 2,730 | 2,755 | 275,500 |
| 2007/04/19 | 2,770 | 2,790 | 2,730 | 2,755 | 287,900 |
| 2007/04/18 | 2,760 | 2,825 | 2,755 | 2,810 | 300,000 |
| 2007/04/17 | 2,805 | 2,810 | 2,725 | 2,755 | 553,000 |
| 2007/04/16 | 2,790 | 2,840 | 2,770 | 2,790 | 358,600 |
| 2007/04/13 | 2,850 | 2,855 | 2,745 | 2,785 | 566,200 |
| 2007/04/12 | 2,875 | 2,885 | 2,830 | 2,845 | 374,500 |
| 2007/04/11 | 2,900 | 2,935 | 2,865 | 2,905 | 757,700 |
| 2007/04/10 | 2,790 | 2,905 | 2,765 | 2,885 | 1,700,500 |
| 2007/04/09 | 2,700 | 2,715 | 2,690 | 2,700 | 273,600 |
| 2007/04/06 | 2,675 | 2,710 | 2,675 | 2,700 | 220,900 |
| 2007/04/05 | 2,690 | 2,700 | 2,650 | 2,680 | 296,100 |
| 2007/04/04 | 2,710 | 2,735 | 2,700 | 2,725 | 402,500 |
| 2007/04/03 | 2,650 | 2,665 | 2,635 | 2,650 | 872,000 |
| 2007/04/02 | 2,765 | 2,775 | 2,650 | 2,655 | 537,000 |
| 2007/03/30 | 2,750 | 2,805 | 2,745 | 2,790 | 428,300 |
| 2007/03/29 | 2,715 | 2,725 | 2,655 | 2,715 | 714,000 |
| 2007/03/28 | 2,705 | 2,730 | 2,670 | 2,720 | 330,500 |
| 2007/03/27 | 2,770 | 2,770 | 2,725 | 2,740 | 206,200 |
| 2007/03/26 | 2,775 | 2,790 | 2,745 | 2,780 | 228,300 |
| 2007/03/23 | 2,800 | 2,800 | 2,745 | 2,775 | 182,100 |
| 2007/03/22 | 2,745 | 2,775 | 2,740 | 2,760 | 403,300 |
| 2007/03/20 | 2,690 | 2,710 | 2,675 | 2,705 | 310,100 |
| 2007/03/19 | 2,640 | 2,680 | 2,615 | 2,675 | 381,000 |
| 2007/03/16 | 2,740 | 2,745 | 2,670 | 2,680 | 283,900 |
| 2007/03/15 | 2,725 | 2,770 | 2,725 | 2,745 | 236,500 |
| 2007/03/14 | 2,730 | 2,740 | 2,700 | 2,705 | 316,300 |
| 2007/03/13 | 2,795 | 2,820 | 2,765 | 2,795 | 278,000 |
| 2007/03/12 | 2,795 | 2,815 | 2,790 | 2,810 | 225,500 |
| 2007/03/09 | 2,815 | 2,830 | 2,770 | 2,785 | 393,000 |
| 2007/03/08 | 2,810 | 2,835 | 2,770 | 2,830 | 330,300 |
| 2007/03/07 | 2,890 | 2,890 | 2,790 | 2,810 | 350,700 |
| 2007/03/06 | 2,690 | 2,790 | 2,685 | 2,785 | 354,300 |
| 2007/03/05 | 2,800 | 2,800 | 2,700 | 2,700 | 286,000 |
| 2007/03/02 | 2,860 | 2,860 | 2,795 | 2,850 | 513,100 |
| 2007/03/01 | 2,850 | 2,880 | 2,820 | 2,860 | 480,000 |
| 2007/02/28 | 2,695 | 2,855 | 2,690 | 2,820 | 1,090,100 |
| 2007/02/27 | 3,060 | 3,090 | 2,890 | 2,975 | 1,154,700 |
| 2007/02/26 | 3,150 | 3,170 | 3,100 | 3,110 | 580,800 |
| 2007/02/23 | 3,030 | 3,110 | 3,020 | 3,110 | 649,800 |
| 2007/02/22 | 2,995 | 3,020 | 2,980 | 3,020 | 347,100 |
| 2007/02/21 | 2,990 | 3,020 | 2,970 | 2,985 | 543,100 |
| 2007/02/20 | 2,975 | 3,000 | 2,970 | 2,995 | 469,300 |
| 2007/02/19 | 2,940 | 2,980 | 2,935 | 2,965 | 365,000 |
| 2007/02/16 | 2,955 | 2,960 | 2,920 | 2,945 | 358,100 |
| 2007/02/15 | 2,935 | 2,970 | 2,930 | 2,945 | 481,200 |
| 2007/02/14 | 2,895 | 2,945 | 2,885 | 2,925 | 575,500 |
| 2007/02/13 | 2,835 | 2,900 | 2,835 | 2,890 | 467,300 |
| 2007/02/09 | 2,840 | 2,865 | 2,805 | 2,860 | 392,800 |
| 2007/02/08 | 2,825 | 2,875 | 2,800 | 2,820 | 490,500 |
| 2007/02/07 | 2,790 | 2,845 | 2,760 | 2,815 | 408,100 |
| 2007/02/06 | 2,795 | 2,860 | 2,785 | 2,815 | 568,300 |
| 2007/02/05 | 2,825 | 2,825 | 2,730 | 2,780 | 826,300 |
| 2007/02/02 | 2,720 | 2,875 | 2,710 | 2,865 | 2,589,000 |
| 2007/02/01 | 2,560 | 2,735 | 2,560 | 2,710 | 1,833,800 |
| 2007/01/31 | 2,570 | 2,570 | 2,530 | 2,540 | 362,500 |
| 2007/01/30 | 2,490 | 2,555 | 2,485 | 2,535 | 365,600 |
| 2007/01/29 | 2,500 | 2,510 | 2,480 | 2,490 | 252,800 |
| 2007/01/26 | 2,480 | 2,495 | 2,465 | 2,490 | 199,000 |
| 2007/01/25 | 2,500 | 2,510 | 2,465 | 2,470 | 278,900 |
| 2007/01/24 | 2,515 | 2,515 | 2,490 | 2,495 | 271,700 |
| 2007/01/23 | 2,510 | 2,520 | 2,485 | 2,515 | 222,500 |
| 2007/01/22 | 2,510 | 2,530 | 2,490 | 2,505 | 202,000 |
| 2007/01/19 | 2,530 | 2,530 | 2,485 | 2,510 | 220,000 |
| 2007/01/18 | 2,520 | 2,540 | 2,510 | 2,530 | 147,900 |
| 2007/01/17 | 2,520 | 2,540 | 2,495 | 2,530 | 188,200 |
| 2007/01/16 | 2,545 | 2,555 | 2,525 | 2,540 | 154,900 |
| 2007/01/15 | 2,525 | 2,570 | 2,525 | 2,545 | 161,600 |
| 2007/01/12 | 2,500 | 2,540 | 2,480 | 2,535 | 215,100 |
| 2007/01/11 | 2,495 | 2,515 | 2,490 | 2,495 | 155,900 |
| 2007/01/10 | 2,520 | 2,530 | 2,460 | 2,470 | 660,900 |
| 2007/01/09 | 2,535 | 2,585 | 2,510 | 2,555 | 352,300 |
| 2007/01/05 | 2,615 | 2,615 | 2,540 | 2,545 | 245,600 |
| 2007/01/04 | 2,580 | 2,610 | 2,565 | 2,605 | 113,700 |