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 |