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
2008/12/30 716 722 711 722 215,700
2008/12/29 722 723 700 717 238,300
2008/12/26 707 717 698 717 258,200
2008/12/25 695 702 677 687 380,200
2008/12/24 683 689 671 685 504,200
2008/12/22 680 698 680 696 318,200
2008/12/19 697 702 683 685 720,900
2008/12/18 720 735 692 696 626,000
2008/12/17 741 746 695 722 468,100
2008/12/16 757 757 724 731 834,300
2008/12/15 741 785 741 774 959,700
2008/12/12 816 817 720 734 1,124,700
2008/12/11 746 817 740 816 1,058,400
2008/12/10 690 771 682 763 1,070,000
2008/12/09 674 716 670 693 807,600
2008/12/08 660 667 621 644 1,381,000
2008/12/05 671 679 651 662 567,100
2008/12/04 700 720 661 664 1,026,600
2008/12/03 741 745 710 723 791,800
2008/12/02 738 752 709 711 1,221,300
2008/12/01 770 770 730 754 590,600
2008/11/28 730 766 722 766 529,300
2008/11/27 757 772 731 737 456,300
2008/11/26 732 769 732 755 820,000
2008/11/25 771 771 714 752 688,900
2008/11/21 660 729 652 721 799,900
2008/11/20 700 710 676 680 757,700
2008/11/19 730 744 706 717 973,500
2008/11/18 717 745 704 733 1,179,200
2008/11/17 744 773 711 746 877,700
2008/11/14 742 781 735 744 1,031,400
2008/11/13 738 748 720 722 957,300
2008/11/12 780 800 753 764 1,264,200
2008/11/11 829 829 786 795 863,700
2008/11/10 818 849 800 839 2,046,800
2008/11/07 818 856 817 817 1,516,100
2008/11/06 988 990 907 917 1,271,200
2008/11/05 958 1,018 952 1,018 1,072,100
2008/11/04 897 919 881 918 818,700
2008/10/31 883 919 826 860 1,573,200
2008/10/30 800 864 797 864 1,327,500
2008/10/29 796 796 732 764 1,454,000
2008/10/28 614 710 600 696 1,236,500
2008/10/27 703 723 623 624 1,527,500
2008/10/24 775 788 720 723 1,457,500
2008/10/23 757 774 740 768 1,838,900
2008/10/22 890 896 840 840 996,300
2008/10/21 943 943 914 936 1,160,500
2008/10/20 840 908 819 900 1,630,200
2008/10/17 833 838 793 838 1,326,500
2008/10/16 813 829 793 793 1,350,000
2008/10/15 906 925 847 893 1,565,500
2008/10/14 886 886 886 886 311,900
2008/10/10 728 795 707 786 1,819,200
2008/10/09 780 835 755 798 1,322,500
2008/10/08 848 862 775 786 1,763,500
2008/10/07 853 899 840 871 1,719,600
2008/10/06 980 991 892 903 1,770,000
2008/10/03 1,034 1,035 964 975 1,359,300
2008/10/02 1,129 1,129 1,025 1,035 893,300
2008/10/01 1,175 1,195 1,103 1,109 1,370,200
2008/09/30 1,089 1,143 1,076 1,142 1,376,900
2008/09/29 1,195 1,214 1,132 1,143 2,235,000
2008/09/26 1,354 1,387 1,261 1,275 1,370,200
2008/09/25 1,347 1,394 1,314 1,374 875,600
2008/09/24 1,380 1,381 1,313 1,353 854,400
2008/09/22 1,466 1,466 1,356 1,404 905,900
2008/09/19 1,311 1,391 1,271 1,386 1,547,100
2008/09/18 1,317 1,330 1,243 1,271 1,077,800
2008/09/17 1,400 1,430 1,362 1,397 1,460,600
2008/09/16 1,413 1,432 1,335 1,364 1,308,300
2008/09/12 1,526 1,551 1,479 1,503 932,800
2008/09/11 1,582 1,598 1,517 1,521 751,100
2008/09/10 1,570 1,651 1,554 1,613 1,014,300
2008/09/09 1,621 1,624 1,554 1,582 892,600
2008/09/08 1,568 1,657 1,561 1,643 1,066,900
2008/09/05 1,479 1,538 1,475 1,508 1,353,100
2008/09/04 1,623 1,651 1,553 1,559 1,115,400
2008/09/03 1,670 1,713 1,650 1,682 1,071,700
2008/09/02 1,695 1,707 1,626 1,640 904,900
2008/09/01 1,740 1,745 1,674 1,692 906,900
2008/08/29 1,740 1,782 1,735 1,780 1,061,800
2008/08/28 1,755 1,755 1,718 1,728 598,300
2008/08/27 1,752 1,759 1,715 1,733 729,600
2008/08/26 1,729 1,761 1,712 1,748 1,053,700
2008/08/25 1,790 1,821 1,766 1,780 1,351,300
2008/08/22 1,850 1,859 1,738 1,757 1,702,200
2008/08/21 1,915 1,925 1,858 1,862 1,017,500
2008/08/20 1,870 1,931 1,850 1,912 1,199,400
2008/08/19 1,937 1,937 1,879 1,897 1,206,800
2008/08/18 1,942 1,966 1,916 1,935 890,900
2008/08/15 1,887 1,935 1,883 1,929 852,100
2008/08/14 1,899 1,921 1,875 1,883 1,302,700
2008/08/13 1,940 1,993 1,885 1,898 1,544,000
2008/08/12 2,025 2,035 1,960 1,965 1,296,500
2008/08/11 2,060 2,115 2,035 2,105 1,020,400
2008/08/08 1,967 2,040 1,925 2,025 2,053,200
2008/08/07 2,115 2,125 1,939 1,974 2,751,400
2008/08/06 2,200 2,240 2,090 2,115 1,986,100
2008/08/05 2,220 2,225 2,130 2,180 1,159,400
2008/08/04 2,310 2,325 2,215 2,225 926,300
2008/08/01 2,370 2,405 2,275 2,300 1,428,700
2008/07/31 2,475 2,485 2,355 2,395 1,531,700
2008/07/30 2,655 2,685 2,545 2,595 1,108,400
2008/07/29 2,680 2,690 2,585 2,640 534,500
2008/07/28 2,740 2,765 2,670 2,690 404,700
2008/07/25 2,790 2,795 2,720 2,735 233,400
2008/07/24 2,750 2,830 2,745 2,805 546,600
2008/07/23 2,725 2,750 2,700 2,710 636,600
2008/07/22 2,600 2,660 2,520 2,650 1,008,800
2008/07/18 2,525 2,545 2,485 2,525 776,700
2008/07/17 2,610 2,620 2,460 2,505 1,847,000
2008/07/16 2,685 2,695 2,585 2,610 612,700
2008/07/15 2,775 2,815 2,650 2,660 1,657,500
2008/07/14 2,930 2,985 2,830 2,855 874,000
2008/07/11 2,885 2,965 2,855 2,920 679,800
2008/07/10 2,800 2,900 2,800 2,880 465,400
2008/07/09 2,850 2,865 2,795 2,830 635,800
2008/07/08 2,805 2,845 2,770 2,790 598,600
2008/07/07 2,780 2,790 2,720 2,765 232,700
2008/07/04 2,755 2,800 2,730 2,775 344,400
2008/07/03 2,790 2,790 2,715 2,735 674,200
2008/07/02 2,860 2,875 2,800 2,825 458,300
2008/07/01 2,850 2,950 2,845 2,925 529,800
2008/06/30 2,885 2,885 2,835 2,845 478,100
2008/06/27 2,810 2,885 2,800 2,885 448,000
2008/06/26 2,915 2,980 2,890 2,910 1,031,400
2008/06/25 2,855 2,855 2,775 2,835 582,700
2008/06/24 2,840 2,890 2,830 2,855 534,000
2008/06/23 2,800 2,835 2,745 2,810 463,400
2008/06/20 2,845 2,875 2,800 2,815 413,300
2008/06/19 2,900 2,930 2,830 2,865 493,600
2008/06/18 2,895 2,970 2,875 2,970 308,100
2008/06/17 2,900 2,910 2,870 2,890 273,700
2008/06/16 2,910 2,925 2,845 2,905 507,600
2008/06/13 2,895 2,935 2,850 2,905 549,300
2008/06/12 2,940 2,940 2,890 2,915 377,700
2008/06/11 2,950 3,000 2,915 2,980 443,700
2008/06/10 2,930 2,995 2,915 2,935 404,300
2008/06/09 2,895 2,940 2,885 2,930 355,700
2008/06/06 3,030 3,040 2,995 3,000 476,400
2008/06/05 2,930 2,965 2,870 2,965 551,200
2008/06/04 2,830 2,930 2,815 2,925 425,100
2008/06/03 2,810 2,830 2,785 2,800 489,600
2008/06/02 2,840 2,900 2,810 2,890 725,900
2008/05/30 2,795 2,870 2,775 2,850 953,800
2008/05/29 2,650 2,685 2,625 2,675 916,300
2008/05/28 2,735 2,740 2,625 2,635 616,400
2008/05/27 2,720 2,750 2,695 2,750 256,300
2008/05/26 2,730 2,730 2,660 2,685 353,200
2008/05/23 2,815 2,820 2,755 2,760 529,300
2008/05/22 2,750 2,835 2,735 2,815 355,300
2008/05/21 2,850 2,855 2,800 2,830 339,500
2008/05/20 2,970 2,975 2,885 2,905 645,800
2008/05/19 2,985 2,985 2,955 2,980 316,100
2008/05/16 2,980 2,985 2,930 2,960 543,800
2008/05/15 2,920 2,970 2,920 2,925 599,500
2008/05/14 2,910 2,930 2,830 2,905 548,700
2008/05/13 2,910 2,915 2,850 2,895 448,400
2008/05/12 2,870 2,900 2,830 2,885 432,900
2008/05/09 3,000 3,000 2,870 2,910 962,200
2008/05/08 3,010 3,100 3,010 3,060 574,200
2008/05/07 3,080 3,090 3,030 3,060 569,300
2008/05/02 3,000 3,030 2,965 3,020 555,800
2008/05/01 2,930 2,945 2,855 2,930 556,000
2008/04/30 2,990 2,995 2,925 2,970 1,127,400
2008/04/28 2,930 3,030 2,930 3,030 1,372,200
2008/04/25 2,690 2,935 2,690 2,930 2,074,900
2008/04/24 2,720 2,730 2,670 2,710 450,300
2008/04/23 2,680 2,735 2,665 2,685 572,200
2008/04/22 2,780 2,780 2,675 2,695 515,000
2008/04/21 2,730 2,770 2,710 2,755 1,123,000
2008/04/18 2,675 2,695 2,610 2,650 633,800
2008/04/17 2,750 2,755 2,625 2,655 1,269,800
2008/04/16 2,830 2,835 2,700 2,710 997,900
2008/04/15 2,780 2,820 2,770 2,815 675,700
2008/04/14 2,755 2,780 2,740 2,765 492,400
2008/04/11 2,770 2,850 2,750 2,845 713,200
2008/04/10 2,790 2,815 2,715 2,730 689,700
2008/04/09 2,765 2,770 2,685 2,750 648,100
2008/04/08 2,820 2,880 2,740 2,760 816,800
2008/04/07 2,650 2,810 2,650 2,790 838,300
2008/04/04 2,760 2,790 2,640 2,655 1,308,400
2008/04/03 2,810 2,835 2,750 2,775 1,154,300
2008/04/02 2,950 2,955 2,830 2,850 723,300
2008/04/01 2,945 2,975 2,795 2,830 1,073,200
2008/03/31 3,090 3,110 2,945 2,985 655,900
2008/03/28 3,040 3,150 3,020 3,120 335,200
2008/03/27 3,130 3,130 3,010 3,020 492,200
2008/03/26 3,120 3,130 3,060 3,130 314,700
2008/03/25 2,995 3,110 2,990 3,080 589,000
2008/03/24 2,920 2,970 2,905 2,910 266,600
2008/03/21 2,930 2,955 2,880 2,920 431,700
2008/03/19 2,910 2,960 2,865 2,890 611,900
2008/03/18 2,820 2,855 2,770 2,830 489,500
2008/03/17 2,800 2,885 2,785 2,800 934,500
2008/03/14 3,110 3,120 2,925 2,955 706,000
2008/03/13 3,160 3,180 3,080 3,110 490,700
2008/03/12 3,280 3,300 3,130 3,150 437,600
2008/03/11 3,020 3,130 3,000 3,110 738,900
2008/03/10 3,120 3,160 3,070 3,070 327,800
2008/03/07 3,120 3,220 3,110 3,170 447,600
2008/03/06 3,260 3,340 3,240 3,260 988,900
2008/03/05 3,250 3,280 3,100 3,210 1,066,400
2008/03/04 3,350 3,350 3,240 3,280 1,200,400
2008/03/03 3,550 3,590 3,270 3,350 1,613,300
2008/02/29 3,640 3,650 3,520 3,650 794,400
2008/02/28 3,570 3,660 3,490 3,650 717,500
2008/02/27 3,530 3,630 3,520 3,620 1,295,500
2008/02/26 3,610 3,650 3,460 3,490 725,600
2008/02/25 3,500 3,560 3,470 3,520 506,900
2008/02/22 3,460 3,530 3,420 3,530 511,500
2008/02/21 3,570 3,580 3,400 3,520 704,800
2008/02/20 3,670 3,700 3,510 3,520 682,700
2008/02/19 3,560 3,640 3,550 3,620 419,600
2008/02/18 3,490 3,610 3,490 3,560 331,900
2008/02/15 3,570 3,570 3,400 3,460 724,500
2008/02/14 3,440 3,590 3,420 3,580 379,400
2008/02/13 3,440 3,450 3,320 3,330 206,200
2008/02/12 3,420 3,440 3,350 3,390 456,300
2008/02/08 3,410 3,480 3,360 3,410 375,400
2008/02/07 3,370 3,440 3,320 3,420 311,900
2008/02/06 3,300 3,450 3,300 3,360 416,600
2008/02/05 3,410 3,530 3,370 3,400 886,600
2008/02/04 3,470 3,490 3,340 3,360 611,800
2008/02/01 3,320 3,480 3,290 3,480 984,900
2008/01/31 3,040 3,240 3,020 3,220 665,800
2008/01/30 3,070 3,080 2,965 3,030 604,200
2008/01/29 3,010 3,050 2,990 3,030 610,600
2008/01/28 3,030 3,030 2,915 2,925 575,400
2008/01/25 3,000 3,060 2,930 3,060 789,600
2008/01/24 2,815 2,850 2,765 2,840 870,000
2008/01/23 2,640 2,785 2,625 2,680 1,045,200
2008/01/22 2,650 2,690 2,530 2,565 654,900
2008/01/21 2,800 2,830 2,730 2,750 467,800
2008/01/18 2,710 2,890 2,665 2,870 692,400
2008/01/17 2,840 2,870 2,765 2,820 764,800
2008/01/16 2,730 2,865 2,730 2,760 941,900
2008/01/15 3,040 3,090 2,855 2,875 909,000
2008/01/11 3,260 3,270 3,000 3,030 936,200
2008/01/10 3,300 3,300 3,190 3,250 796,800
2008/01/09 3,210 3,270 3,170 3,180 624,900
2008/01/08 3,370 3,390 3,250 3,310 524,600
2008/01/07 3,410 3,480 3,380 3,400 709,700
2008/01/04 3,580 3,580 3,400 3,420 264,600

このページの先頭へ