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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,085 | 2,085 | 2,045 | 2,060 | 243,100 |
| 2009/12/29 | 2,045 | 2,080 | 2,040 | 2,070 | 329,600 |
| 2009/12/28 | 2,020 | 2,060 | 2,015 | 2,050 | 351,400 |
| 2009/12/25 | 2,030 | 2,030 | 1,996 | 2,000 | 306,200 |
| 2009/12/24 | 2,030 | 2,050 | 2,025 | 2,030 | 387,400 |
| 2009/12/22 | 2,025 | 2,030 | 2,005 | 2,025 | 353,800 |
| 2009/12/21 | 2,040 | 2,060 | 2,020 | 2,020 | 490,100 |
| 2009/12/18 | 2,000 | 2,010 | 1,975 | 1,991 | 301,500 |
| 2009/12/17 | 2,005 | 2,030 | 1,999 | 2,000 | 451,000 |
| 2009/12/16 | 1,992 | 2,010 | 1,980 | 1,991 | 682,000 |
| 2009/12/15 | 1,947 | 1,990 | 1,937 | 1,980 | 449,600 |
| 2009/12/14 | 1,979 | 1,987 | 1,944 | 1,955 | 673,200 |
| 2009/12/11 | 1,900 | 1,979 | 1,886 | 1,968 | 1,031,500 |
| 2009/12/10 | 1,931 | 1,950 | 1,851 | 1,870 | 729,300 |
| 2009/12/09 | 1,931 | 1,963 | 1,923 | 1,958 | 461,600 |
| 2009/12/08 | 1,948 | 1,968 | 1,940 | 1,955 | 399,600 |
| 2009/12/07 | 1,964 | 1,975 | 1,945 | 1,968 | 629,700 |
| 2009/12/04 | 1,895 | 1,919 | 1,860 | 1,914 | 533,900 |
| 2009/12/03 | 1,840 | 1,891 | 1,838 | 1,883 | 595,800 |
| 2009/12/02 | 1,787 | 1,839 | 1,758 | 1,831 | 959,500 |
| 2009/12/01 | 1,677 | 1,791 | 1,667 | 1,787 | 679,500 |
| 2009/11/30 | 1,667 | 1,752 | 1,662 | 1,700 | 872,600 |
| 2009/11/27 | 1,665 | 1,678 | 1,650 | 1,657 | 754,600 |
| 2009/11/26 | 1,693 | 1,711 | 1,670 | 1,703 | 470,200 |
| 2009/11/25 | 1,676 | 1,733 | 1,667 | 1,723 | 579,000 |
| 2009/11/24 | 1,753 | 1,765 | 1,673 | 1,693 | 535,800 |
| 2009/11/20 | 1,681 | 1,741 | 1,681 | 1,741 | 539,200 |
| 2009/11/19 | 1,751 | 1,761 | 1,680 | 1,707 | 630,000 |
| 2009/11/18 | 1,800 | 1,803 | 1,712 | 1,759 | 704,800 |
| 2009/11/17 | 1,859 | 1,866 | 1,800 | 1,808 | 460,700 |
| 2009/11/16 | 1,847 | 1,878 | 1,804 | 1,856 | 623,000 |
| 2009/11/13 | 1,855 | 1,869 | 1,833 | 1,850 | 427,600 |
| 2009/11/12 | 1,844 | 1,890 | 1,837 | 1,870 | 621,600 |
| 2009/11/11 | 1,840 | 1,858 | 1,821 | 1,833 | 488,800 |
| 2009/11/10 | 1,881 | 1,890 | 1,857 | 1,859 | 487,700 |
| 2009/11/09 | 1,874 | 1,897 | 1,840 | 1,869 | 361,600 |
| 2009/11/06 | 1,897 | 1,905 | 1,870 | 1,877 | 490,200 |
| 2009/11/05 | 1,920 | 1,924 | 1,852 | 1,865 | 565,500 |
| 2009/11/04 | 1,915 | 1,931 | 1,893 | 1,928 | 521,100 |
| 2009/11/02 | 1,874 | 1,922 | 1,863 | 1,920 | 732,100 |
| 2009/10/30 | 1,910 | 1,947 | 1,908 | 1,934 | 752,900 |
| 2009/10/29 | 1,860 | 1,870 | 1,840 | 1,866 | 796,700 |
| 2009/10/28 | 1,930 | 1,942 | 1,893 | 1,915 | 595,600 |
| 2009/10/27 | 1,995 | 1,999 | 1,928 | 1,944 | 757,500 |
| 2009/10/26 | 1,962 | 2,035 | 1,962 | 2,010 | 555,800 |
| 2009/10/23 | 1,938 | 1,982 | 1,913 | 1,972 | 1,063,100 |
| 2009/10/22 | 1,883 | 1,925 | 1,876 | 1,920 | 580,600 |
| 2009/10/21 | 1,890 | 1,910 | 1,864 | 1,897 | 406,600 |
| 2009/10/20 | 1,950 | 1,959 | 1,892 | 1,898 | 663,900 |
| 2009/10/19 | 1,920 | 1,937 | 1,865 | 1,936 | 694,300 |
| 2009/10/16 | 1,926 | 1,956 | 1,914 | 1,947 | 959,900 |
| 2009/10/15 | 1,920 | 1,929 | 1,900 | 1,925 | 1,046,700 |
| 2009/10/14 | 1,912 | 1,919 | 1,859 | 1,868 | 858,700 |
| 2009/10/13 | 1,896 | 1,933 | 1,890 | 1,926 | 1,164,400 |
| 2009/10/09 | 1,811 | 1,869 | 1,800 | 1,869 | 1,931,400 |
| 2009/10/08 | 1,732 | 1,788 | 1,702 | 1,781 | 1,110,800 |
| 2009/10/07 | 1,667 | 1,740 | 1,660 | 1,738 | 1,181,100 |
| 2009/10/06 | 1,574 | 1,634 | 1,565 | 1,630 | 1,130,900 |
| 2009/10/05 | 1,602 | 1,616 | 1,558 | 1,569 | 857,000 |
| 2009/10/02 | 1,660 | 1,661 | 1,609 | 1,636 | 811,700 |
| 2009/10/01 | 1,763 | 1,764 | 1,705 | 1,717 | 630,400 |
| 2009/09/30 | 1,739 | 1,775 | 1,723 | 1,771 | 784,300 |
| 2009/09/29 | 1,721 | 1,766 | 1,705 | 1,749 | 991,300 |
| 2009/09/28 | 1,701 | 1,706 | 1,669 | 1,691 | 736,500 |
| 2009/09/25 | 1,753 | 1,779 | 1,740 | 1,766 | 520,600 |
| 2009/09/24 | 1,785 | 1,800 | 1,758 | 1,798 | 1,120,000 |
| 2009/09/18 | 1,722 | 1,747 | 1,686 | 1,728 | 999,200 |
| 2009/09/17 | 1,770 | 1,787 | 1,735 | 1,757 | 615,700 |
| 2009/09/16 | 1,751 | 1,775 | 1,736 | 1,752 | 568,200 |
| 2009/09/15 | 1,725 | 1,753 | 1,720 | 1,731 | 1,004,300 |
| 2009/09/14 | 1,717 | 1,722 | 1,690 | 1,703 | 652,800 |
| 2009/09/11 | 1,796 | 1,796 | 1,729 | 1,741 | 897,100 |
| 2009/09/10 | 1,774 | 1,782 | 1,755 | 1,780 | 818,200 |
| 2009/09/09 | 1,754 | 1,787 | 1,736 | 1,761 | 650,500 |
| 2009/09/08 | 1,785 | 1,785 | 1,744 | 1,774 | 589,600 |
| 2009/09/07 | 1,761 | 1,780 | 1,757 | 1,776 | 454,300 |
| 2009/09/04 | 1,740 | 1,753 | 1,718 | 1,741 | 736,400 |
| 2009/09/03 | 1,778 | 1,778 | 1,715 | 1,727 | 1,506,800 |
| 2009/09/02 | 1,754 | 1,802 | 1,738 | 1,796 | 1,591,300 |
| 2009/09/01 | 1,686 | 1,794 | 1,681 | 1,793 | 2,924,400 |
| 2009/08/31 | 1,721 | 1,743 | 1,635 | 1,643 | 1,520,900 |
| 2009/08/28 | 1,751 | 1,755 | 1,711 | 1,716 | 839,600 |
| 2009/08/27 | 1,767 | 1,781 | 1,720 | 1,755 | 848,700 |
| 2009/08/26 | 1,786 | 1,798 | 1,765 | 1,783 | 561,900 |
| 2009/08/25 | 1,766 | 1,771 | 1,751 | 1,766 | 637,600 |
| 2009/08/24 | 1,807 | 1,809 | 1,779 | 1,797 | 859,800 |
| 2009/08/21 | 1,830 | 1,831 | 1,727 | 1,754 | 1,236,100 |
| 2009/08/20 | 1,810 | 1,835 | 1,802 | 1,830 | 1,485,600 |
| 2009/08/19 | 1,769 | 1,791 | 1,754 | 1,763 | 674,400 |
| 2009/08/18 | 1,704 | 1,740 | 1,704 | 1,739 | 860,900 |
| 2009/08/17 | 1,800 | 1,805 | 1,739 | 1,747 | 776,200 |
| 2009/08/14 | 1,802 | 1,811 | 1,795 | 1,802 | 532,500 |
| 2009/08/13 | 1,762 | 1,803 | 1,762 | 1,795 | 871,900 |
| 2009/08/12 | 1,776 | 1,776 | 1,752 | 1,757 | 927,000 |
| 2009/08/11 | 1,831 | 1,838 | 1,788 | 1,803 | 790,900 |
| 2009/08/10 | 1,820 | 1,830 | 1,802 | 1,830 | 683,200 |
| 2009/08/07 | 1,766 | 1,783 | 1,730 | 1,767 | 659,300 |
| 2009/08/06 | 1,741 | 1,816 | 1,736 | 1,765 | 1,878,800 |
| 2009/08/05 | 1,874 | 1,881 | 1,726 | 1,739 | 1,709,800 |
| 2009/08/04 | 1,907 | 1,909 | 1,853 | 1,874 | 1,328,200 |
| 2009/08/03 | 1,885 | 1,933 | 1,796 | 1,817 | 3,036,100 |
| 2009/07/31 | 1,890 | 1,933 | 1,836 | 1,852 | 1,312,100 |
| 2009/07/30 | 1,832 | 1,863 | 1,816 | 1,849 | 753,100 |
| 2009/07/29 | 1,819 | 1,833 | 1,789 | 1,817 | 1,054,500 |
| 2009/07/28 | 1,816 | 1,833 | 1,794 | 1,818 | 892,700 |
| 2009/07/27 | 1,783 | 1,815 | 1,768 | 1,786 | 714,000 |
| 2009/07/24 | 1,780 | 1,793 | 1,754 | 1,770 | 1,214,400 |
| 2009/07/23 | 1,741 | 1,755 | 1,716 | 1,723 | 1,524,600 |
| 2009/07/22 | 1,712 | 1,765 | 1,698 | 1,714 | 1,676,500 |
| 2009/07/21 | 1,726 | 1,800 | 1,717 | 1,800 | 1,070,500 |
| 2009/07/17 | 1,689 | 1,707 | 1,654 | 1,687 | 1,054,400 |
| 2009/07/16 | 1,646 | 1,679 | 1,641 | 1,653 | 1,277,100 |
| 2009/07/15 | 1,647 | 1,648 | 1,591 | 1,621 | 954,700 |
| 2009/07/14 | 1,563 | 1,611 | 1,550 | 1,587 | 1,195,700 |
| 2009/07/13 | 1,550 | 1,561 | 1,468 | 1,483 | 1,056,400 |
| 2009/07/10 | 1,523 | 1,583 | 1,513 | 1,533 | 1,178,900 |
| 2009/07/09 | 1,510 | 1,544 | 1,475 | 1,485 | 1,656,500 |
| 2009/07/08 | 1,521 | 1,590 | 1,509 | 1,590 | 1,712,200 |
| 2009/07/07 | 1,552 | 1,591 | 1,552 | 1,580 | 1,201,900 |
| 2009/07/06 | 1,561 | 1,592 | 1,543 | 1,567 | 1,464,600 |
| 2009/07/03 | 1,398 | 1,534 | 1,395 | 1,531 | 2,204,300 |
| 2009/07/02 | 1,440 | 1,458 | 1,426 | 1,441 | 550,200 |
| 2009/07/01 | 1,410 | 1,450 | 1,410 | 1,434 | 461,400 |
| 2009/06/30 | 1,440 | 1,458 | 1,424 | 1,441 | 463,100 |
| 2009/06/29 | 1,415 | 1,442 | 1,400 | 1,409 | 619,800 |
| 2009/06/26 | 1,390 | 1,424 | 1,385 | 1,415 | 696,800 |
| 2009/06/25 | 1,362 | 1,404 | 1,349 | 1,387 | 796,900 |
| 2009/06/24 | 1,374 | 1,385 | 1,335 | 1,340 | 943,600 |
| 2009/06/23 | 1,390 | 1,399 | 1,364 | 1,381 | 779,200 |
| 2009/06/22 | 1,432 | 1,452 | 1,404 | 1,441 | 605,600 |
| 2009/06/19 | 1,448 | 1,467 | 1,378 | 1,410 | 1,087,100 |
| 2009/06/18 | 1,406 | 1,406 | 1,359 | 1,388 | 582,400 |
| 2009/06/17 | 1,364 | 1,414 | 1,351 | 1,410 | 815,500 |
| 2009/06/16 | 1,435 | 1,435 | 1,387 | 1,390 | 603,400 |
| 2009/06/15 | 1,475 | 1,493 | 1,441 | 1,449 | 474,200 |
| 2009/06/12 | 1,487 | 1,500 | 1,475 | 1,483 | 603,300 |
| 2009/06/11 | 1,481 | 1,489 | 1,465 | 1,484 | 821,800 |
| 2009/06/10 | 1,462 | 1,479 | 1,432 | 1,461 | 1,154,300 |
| 2009/06/09 | 1,424 | 1,480 | 1,424 | 1,462 | 1,561,500 |
| 2009/06/08 | 1,359 | 1,435 | 1,359 | 1,423 | 1,061,200 |
| 2009/06/05 | 1,333 | 1,361 | 1,325 | 1,359 | 853,900 |
| 2009/06/04 | 1,294 | 1,315 | 1,288 | 1,305 | 664,000 |
| 2009/06/03 | 1,280 | 1,317 | 1,280 | 1,309 | 851,100 |
| 2009/06/02 | 1,270 | 1,297 | 1,248 | 1,281 | 1,245,400 |
| 2009/06/01 | 1,210 | 1,225 | 1,190 | 1,224 | 903,900 |
| 2009/05/29 | 1,190 | 1,199 | 1,170 | 1,199 | 695,300 |
| 2009/05/28 | 1,157 | 1,185 | 1,135 | 1,183 | 778,800 |
| 2009/05/27 | 1,191 | 1,191 | 1,148 | 1,159 | 666,000 |
| 2009/05/26 | 1,153 | 1,176 | 1,133 | 1,170 | 663,800 |
| 2009/05/25 | 1,150 | 1,168 | 1,131 | 1,152 | 500,100 |
| 2009/05/22 | 1,150 | 1,164 | 1,141 | 1,158 | 822,400 |
| 2009/05/21 | 1,190 | 1,190 | 1,160 | 1,181 | 496,300 |
| 2009/05/20 | 1,200 | 1,206 | 1,185 | 1,204 | 610,700 |
| 2009/05/19 | 1,210 | 1,211 | 1,158 | 1,188 | 1,211,500 |
| 2009/05/18 | 1,115 | 1,163 | 1,100 | 1,150 | 1,118,800 |
| 2009/05/15 | 1,110 | 1,159 | 1,097 | 1,155 | 1,010,900 |
| 2009/05/14 | 1,135 | 1,136 | 1,081 | 1,096 | 1,137,200 |
| 2009/05/13 | 1,202 | 1,220 | 1,150 | 1,170 | 1,066,900 |
| 2009/05/12 | 1,210 | 1,246 | 1,200 | 1,228 | 808,700 |
| 2009/05/11 | 1,295 | 1,297 | 1,219 | 1,230 | 1,496,600 |
| 2009/05/08 | 1,330 | 1,336 | 1,302 | 1,308 | 842,900 |
| 2009/05/07 | 1,345 | 1,357 | 1,307 | 1,357 | 971,800 |
| 2009/05/01 | 1,259 | 1,271 | 1,235 | 1,267 | 767,000 |
| 2009/04/30 | 1,203 | 1,251 | 1,203 | 1,239 | 997,500 |
| 2009/04/28 | 1,278 | 1,295 | 1,188 | 1,203 | 1,361,100 |
| 2009/04/27 | 1,224 | 1,288 | 1,224 | 1,276 | 2,149,100 |
| 2009/04/24 | 1,170 | 1,201 | 1,156 | 1,184 | 1,567,200 |
| 2009/04/23 | 1,175 | 1,179 | 1,132 | 1,173 | 927,800 |
| 2009/04/22 | 1,140 | 1,186 | 1,135 | 1,175 | 1,307,300 |
| 2009/04/21 | 1,072 | 1,122 | 1,072 | 1,112 | 658,500 |
| 2009/04/20 | 1,115 | 1,136 | 1,100 | 1,132 | 661,500 |
| 2009/04/17 | 1,070 | 1,105 | 1,067 | 1,095 | 842,900 |
| 2009/04/16 | 1,086 | 1,110 | 1,038 | 1,050 | 956,000 |
| 2009/04/15 | 1,111 | 1,112 | 1,044 | 1,066 | 918,300 |
| 2009/04/14 | 1,169 | 1,174 | 1,105 | 1,131 | 599,100 |
| 2009/04/13 | 1,154 | 1,160 | 1,133 | 1,150 | 460,000 |
| 2009/04/10 | 1,160 | 1,173 | 1,126 | 1,153 | 814,600 |
| 2009/04/09 | 1,120 | 1,129 | 1,105 | 1,120 | 569,400 |
| 2009/04/08 | 1,100 | 1,122 | 1,070 | 1,083 | 925,700 |
| 2009/04/07 | 1,099 | 1,127 | 1,082 | 1,099 | 1,245,600 |
| 2009/04/06 | 1,149 | 1,170 | 1,054 | 1,066 | 2,344,000 |
| 2009/04/03 | 1,154 | 1,174 | 1,136 | 1,154 | 1,104,500 |
| 2009/04/02 | 1,064 | 1,130 | 1,055 | 1,105 | 1,188,000 |
| 2009/04/01 | 1,025 | 1,040 | 1,013 | 1,025 | 602,500 |
| 2009/03/31 | 985 | 1,040 | 981 | 1,011 | 1,451,700 |
| 2009/03/30 | 1,120 | 1,135 | 991 | 998 | 1,437,600 |
| 2009/03/27 | 1,080 | 1,116 | 1,080 | 1,107 | 908,500 |
| 2009/03/26 | 1,063 | 1,085 | 1,060 | 1,077 | 740,000 |
| 2009/03/25 | 1,080 | 1,096 | 1,052 | 1,088 | 1,320,800 |
| 2009/03/24 | 1,057 | 1,073 | 1,040 | 1,065 | 2,100,800 |
| 2009/03/23 | 1,037 | 1,070 | 1,010 | 1,039 | 1,289,800 |
| 2009/03/19 | 1,118 | 1,133 | 1,027 | 1,037 | 1,213,800 |
| 2009/03/18 | 1,142 | 1,158 | 1,104 | 1,116 | 1,288,400 |
| 2009/03/17 | 1,135 | 1,137 | 1,101 | 1,103 | 1,081,100 |
| 2009/03/16 | 1,079 | 1,115 | 1,079 | 1,101 | 735,300 |
| 2009/03/13 | 1,025 | 1,055 | 1,025 | 1,046 | 1,163,300 |
| 2009/03/12 | 1,025 | 1,041 | 995 | 1,000 | 966,300 |
| 2009/03/11 | 972 | 1,031 | 964 | 1,022 | 1,390,300 |
| 2009/03/10 | 950 | 960 | 935 | 942 | 527,000 |
| 2009/03/09 | 962 | 970 | 933 | 960 | 585,500 |
| 2009/03/06 | 959 | 1,005 | 950 | 952 | 864,400 |
| 2009/03/05 | 968 | 1,009 | 967 | 985 | 1,337,100 |
| 2009/03/04 | 964 | 970 | 923 | 958 | 1,509,000 |
| 2009/03/03 | 920 | 982 | 913 | 966 | 1,216,100 |
| 2009/03/02 | 949 | 972 | 934 | 940 | 1,114,000 |
| 2009/02/27 | 952 | 957 | 915 | 954 | 1,169,700 |
| 2009/02/26 | 960 | 994 | 932 | 964 | 1,724,100 |
| 2009/02/25 | 950 | 1,010 | 945 | 967 | 2,475,800 |
| 2009/02/24 | 884 | 925 | 871 | 921 | 1,149,700 |
| 2009/02/23 | 892 | 905 | 861 | 894 | 1,242,400 |
| 2009/02/20 | 930 | 935 | 896 | 910 | 1,391,600 |
| 2009/02/19 | 908 | 935 | 908 | 925 | 1,239,100 |
| 2009/02/18 | 825 | 885 | 825 | 878 | 1,079,700 |
| 2009/02/17 | 859 | 874 | 843 | 849 | 762,700 |
| 2009/02/16 | 835 | 864 | 835 | 850 | 515,400 |
| 2009/02/13 | 828 | 861 | 820 | 846 | 823,600 |
| 2009/02/12 | 809 | 838 | 801 | 830 | 746,500 |
| 2009/02/10 | 847 | 855 | 820 | 833 | 975,400 |
| 2009/02/09 | 840 | 861 | 835 | 855 | 1,371,100 |
| 2009/02/06 | 829 | 838 | 805 | 811 | 571,100 |
| 2009/02/05 | 775 | 826 | 771 | 799 | 1,573,500 |
| 2009/02/04 | 712 | 794 | 711 | 794 | 1,885,800 |
| 2009/02/03 | 701 | 747 | 688 | 694 | 868,500 |
| 2009/02/02 | 702 | 725 | 698 | 705 | 600,000 |
| 2009/01/30 | 752 | 765 | 731 | 731 | 562,000 |
| 2009/01/29 | 793 | 807 | 776 | 792 | 701,700 |
| 2009/01/28 | 732 | 760 | 729 | 757 | 259,800 |
| 2009/01/27 | 705 | 757 | 701 | 752 | 532,800 |
| 2009/01/26 | 724 | 724 | 690 | 692 | 715,000 |
| 2009/01/23 | 736 | 750 | 711 | 714 | 822,500 |
| 2009/01/22 | 771 | 775 | 745 | 760 | 709,800 |
| 2009/01/21 | 795 | 795 | 759 | 761 | 962,300 |
| 2009/01/20 | 798 | 811 | 777 | 805 | 455,900 |
| 2009/01/19 | 818 | 827 | 800 | 818 | 505,900 |
| 2009/01/16 | 790 | 815 | 782 | 815 | 601,900 |
| 2009/01/15 | 799 | 805 | 783 | 786 | 738,700 |
| 2009/01/14 | 801 | 839 | 788 | 819 | 503,600 |
| 2009/01/13 | 840 | 840 | 800 | 806 | 609,900 |
| 2009/01/09 | 876 | 900 | 849 | 856 | 714,400 |
| 2009/01/08 | 847 | 962 | 832 | 906 | 3,105,100 |
| 2009/01/07 | 816 | 885 | 811 | 873 | 1,897,500 |
| 2009/01/06 | 745 | 821 | 739 | 818 | 1,236,600 |
| 2009/01/05 | 741 | 745 | 730 | 732 | 410,200 |