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
2010/12/30 1,458 1,458 1,427 1,433 355,600
2010/12/29 1,461 1,464 1,448 1,461 272,600
2010/12/28 1,446 1,464 1,444 1,461 494,000
2010/12/27 1,430 1,447 1,429 1,444 343,800
2010/12/24 1,420 1,423 1,407 1,422 436,400
2010/12/22 1,438 1,446 1,422 1,431 432,800
2010/12/21 1,437 1,448 1,432 1,433 388,200
2010/12/20 1,435 1,452 1,431 1,440 368,900
2010/12/17 1,453 1,457 1,437 1,444 545,300
2010/12/16 1,465 1,472 1,439 1,451 1,331,600
2010/12/15 1,469 1,487 1,469 1,482 573,600
2010/12/14 1,496 1,501 1,470 1,484 913,500
2010/12/13 1,494 1,501 1,485 1,494 1,006,100
2010/12/10 1,532 1,542 1,501 1,509 1,017,900
2010/12/09 1,560 1,579 1,547 1,549 464,700
2010/12/08 1,550 1,559 1,542 1,559 526,000
2010/12/07 1,550 1,559 1,536 1,549 515,400
2010/12/06 1,535 1,553 1,533 1,552 292,400
2010/12/03 1,535 1,549 1,530 1,536 593,300
2010/12/02 1,530 1,535 1,510 1,527 761,400
2010/12/01 1,459 1,474 1,450 1,474 489,800
2010/11/30 1,491 1,493 1,462 1,466 479,600
2010/11/29 1,499 1,515 1,492 1,496 273,700
2010/11/26 1,517 1,521 1,493 1,496 310,500
2010/11/25 1,511 1,526 1,505 1,517 399,400
2010/11/24 1,478 1,510 1,477 1,499 500,700
2010/11/22 1,470 1,513 1,470 1,503 681,700
2010/11/19 1,450 1,458 1,448 1,458 514,800
2010/11/18 1,430 1,448 1,417 1,448 414,800
2010/11/17 1,400 1,431 1,400 1,429 228,500
2010/11/16 1,427 1,436 1,415 1,420 533,600
2010/11/15 1,409 1,424 1,407 1,420 308,700
2010/11/12 1,427 1,439 1,404 1,413 461,300
2010/11/11 1,434 1,447 1,426 1,443 557,300
2010/11/10 1,406 1,425 1,405 1,424 377,800
2010/11/09 1,404 1,419 1,394 1,397 394,100
2010/11/08 1,419 1,426 1,403 1,420 315,300
2010/11/05 1,384 1,410 1,384 1,404 560,100
2010/11/04 1,350 1,380 1,350 1,369 360,100
2010/11/02 1,330 1,337 1,300 1,331 512,800
2010/11/01 1,356 1,360 1,331 1,340 462,100
2010/10/29 1,365 1,385 1,346 1,364 694,100
2010/10/28 1,364 1,388 1,352 1,378 1,042,500
2010/10/27 1,347 1,396 1,334 1,370 1,185,400
2010/10/26 1,332 1,338 1,304 1,317 724,600
2010/10/25 1,362 1,364 1,333 1,341 412,200
2010/10/22 1,353 1,370 1,336 1,368 399,000
2010/10/21 1,381 1,381 1,322 1,352 1,144,600
2010/10/20 1,380 1,411 1,362 1,411 466,700
2010/10/19 1,400 1,411 1,388 1,398 511,700
2010/10/18 1,394 1,428 1,385 1,405 591,400
2010/10/15 1,386 1,412 1,371 1,401 580,200
2010/10/14 1,391 1,398 1,372 1,378 655,700
2010/10/13 1,384 1,401 1,374 1,379 531,900
2010/10/12 1,401 1,413 1,358 1,371 667,800
2010/10/08 1,375 1,419 1,375 1,402 911,900
2010/10/07 1,356 1,386 1,356 1,370 432,300
2010/10/06 1,390 1,398 1,352 1,362 660,000
2010/10/05 1,370 1,393 1,358 1,384 347,500
2010/10/04 1,377 1,413 1,374 1,384 406,600
2010/10/01 1,385 1,400 1,370 1,386 557,100
2010/09/30 1,424 1,440 1,387 1,389 425,900
2010/09/29 1,413 1,443 1,413 1,433 367,300
2010/09/28 1,426 1,443 1,407 1,413 304,400
2010/09/27 1,398 1,436 1,396 1,432 555,800
2010/09/24 1,368 1,418 1,362 1,392 685,000
2010/09/22 1,407 1,418 1,349 1,386 583,200
2010/09/21 1,420 1,437 1,403 1,406 549,800
2010/09/17 1,375 1,410 1,371 1,405 502,200
2010/09/16 1,368 1,384 1,352 1,371 800,400
2010/09/15 1,288 1,348 1,281 1,340 737,000
2010/09/14 1,291 1,299 1,284 1,288 299,600
2010/09/13 1,267 1,290 1,261 1,281 319,500
2010/09/10 1,260 1,267 1,243 1,254 594,900
2010/09/09 1,241 1,257 1,234 1,239 334,300
2010/09/08 1,247 1,254 1,221 1,228 384,000
2010/09/07 1,294 1,305 1,275 1,283 283,900
2010/09/06 1,274 1,298 1,268 1,295 440,400
2010/09/03 1,248 1,279 1,245 1,273 423,800
2010/09/02 1,243 1,252 1,228 1,243 320,300
2010/09/01 1,212 1,221 1,204 1,218 487,300
2010/08/31 1,235 1,244 1,220 1,222 460,700
2010/08/30 1,284 1,300 1,260 1,263 395,200
2010/08/27 1,226 1,264 1,218 1,254 658,000
2010/08/26 1,229 1,234 1,212 1,232 478,500
2010/08/25 1,220 1,232 1,212 1,225 349,200
2010/08/24 1,240 1,255 1,240 1,244 272,700
2010/08/23 1,264 1,266 1,245 1,257 262,900
2010/08/20 1,274 1,289 1,263 1,276 468,200
2010/08/19 1,258 1,306 1,256 1,303 864,400
2010/08/18 1,250 1,262 1,238 1,251 641,700
2010/08/17 1,243 1,247 1,206 1,229 1,300,700
2010/08/16 1,277 1,277 1,260 1,273 308,300
2010/08/13 1,259 1,304 1,256 1,300 842,700
2010/08/12 1,225 1,258 1,224 1,258 495,000
2010/08/11 1,289 1,289 1,263 1,269 361,000
2010/08/10 1,324 1,324 1,297 1,305 234,900
2010/08/09 1,322 1,324 1,308 1,316 306,700
2010/08/06 1,337 1,343 1,322 1,334 307,300
2010/08/05 1,360 1,375 1,341 1,347 397,700
2010/08/04 1,378 1,378 1,328 1,332 588,800
2010/08/03 1,386 1,394 1,379 1,389 646,600
2010/08/02 1,372 1,394 1,363 1,378 734,200
2010/07/30 1,360 1,366 1,344 1,366 567,100
2010/07/29 1,369 1,373 1,357 1,364 361,800
2010/07/28 1,377 1,390 1,369 1,380 455,100
2010/07/27 1,363 1,376 1,355 1,360 481,100
2010/07/26 1,328 1,369 1,328 1,363 752,500
2010/07/23 1,312 1,324 1,302 1,316 519,600
2010/07/22 1,320 1,320 1,272 1,282 770,700
2010/07/21 1,350 1,356 1,321 1,324 477,800
2010/07/20 1,315 1,351 1,308 1,336 557,400
2010/07/16 1,340 1,356 1,331 1,340 862,800
2010/07/15 1,367 1,369 1,350 1,351 410,300
2010/07/14 1,338 1,378 1,336 1,377 771,600
2010/07/13 1,326 1,340 1,303 1,309 604,200
2010/07/12 1,297 1,338 1,291 1,314 542,900
2010/07/09 1,295 1,320 1,280 1,314 758,400
2010/07/08 1,308 1,315 1,290 1,298 732,300
2010/07/07 1,298 1,299 1,264 1,276 575,700
2010/07/06 1,277 1,303 1,255 1,300 674,800
2010/07/05 1,274 1,289 1,267 1,285 556,600
2010/07/02 1,274 1,291 1,261 1,272 843,400
2010/07/01 1,308 1,327 1,282 1,289 1,136,200
2010/06/30 1,325 1,326 1,303 1,309 1,401,700
2010/06/29 1,413 1,414 1,347 1,355 1,046,200
2010/06/28 1,429 1,429 1,404 1,412 331,200
2010/06/25 1,414 1,449 1,413 1,429 738,000
2010/06/24 1,466 1,467 1,437 1,444 812,600
2010/06/23 1,480 1,486 1,455 1,480 819,100
2010/06/22 1,510 1,530 1,503 1,510 570,300
2010/06/21 1,495 1,536 1,495 1,528 1,062,900
2010/06/18 1,505 1,515 1,481 1,490 717,400
2010/06/17 1,522 1,539 1,491 1,509 780,000
2010/06/16 1,522 1,555 1,518 1,519 919,200
2010/06/15 1,484 1,519 1,476 1,492 569,300
2010/06/14 1,460 1,495 1,460 1,484 490,000
2010/06/11 1,465 1,470 1,437 1,444 751,900
2010/06/10 1,429 1,439 1,400 1,417 652,600
2010/06/09 1,441 1,449 1,402 1,410 756,000
2010/06/08 1,424 1,477 1,418 1,445 700,300
2010/06/07 1,450 1,450 1,410 1,430 767,100
2010/06/04 1,466 1,495 1,459 1,480 1,040,700
2010/06/03 1,430 1,453 1,426 1,436 1,009,600
2010/06/02 1,416 1,442 1,392 1,405 1,187,500
2010/06/01 1,467 1,468 1,401 1,416 2,171,300
2010/05/31 1,517 1,526 1,490 1,497 540,300
2010/05/28 1,490 1,542 1,490 1,513 1,336,800
2010/05/27 1,363 1,480 1,360 1,473 1,875,700
2010/05/26 1,391 1,416 1,354 1,391 1,004,500
2010/05/25 1,463 1,463 1,393 1,401 817,600
2010/05/24 1,471 1,490 1,439 1,475 627,800
2010/05/21 1,492 1,492 1,458 1,472 1,324,500
2010/05/20 1,525 1,569 1,521 1,532 883,300
2010/05/19 1,514 1,559 1,500 1,552 1,273,700
2010/05/18 1,548 1,562 1,505 1,520 968,200
2010/05/17 1,588 1,588 1,525 1,546 1,466,600
2010/05/14 1,610 1,613 1,583 1,600 715,000
2010/05/13 1,620 1,624 1,603 1,616 820,300
2010/05/12 1,602 1,639 1,578 1,593 741,600
2010/05/11 1,650 1,655 1,577 1,589 1,036,900
2010/05/10 1,582 1,633 1,580 1,633 569,200
2010/05/07 1,600 1,625 1,574 1,610 1,225,100
2010/05/06 1,670 1,671 1,638 1,671 1,259,100
2010/04/30 1,689 1,696 1,669 1,690 1,678,700
2010/04/28 1,601 1,687 1,590 1,671 1,804,300
2010/04/27 1,640 1,654 1,622 1,637 892,700
2010/04/26 1,610 1,639 1,608 1,636 826,100
2010/04/23 1,603 1,607 1,581 1,601 567,200
2010/04/22 1,601 1,613 1,585 1,608 691,000
2010/04/21 1,586 1,625 1,585 1,611 1,230,000
2010/04/20 1,568 1,615 1,568 1,579 1,318,500
2010/04/19 1,567 1,567 1,540 1,549 845,400
2010/04/16 1,590 1,590 1,578 1,585 711,800
2010/04/15 1,598 1,601 1,575 1,590 1,196,200
2010/04/14 1,604 1,609 1,579 1,598 1,536,000
2010/04/13 1,619 1,622 1,601 1,606 983,700
2010/04/12 1,650 1,655 1,612 1,614 1,084,700
2010/04/09 1,610 1,635 1,600 1,635 1,279,000
2010/04/08 1,641 1,641 1,601 1,607 1,489,600
2010/04/07 1,672 1,673 1,635 1,650 1,423,600
2010/04/06 1,715 1,716 1,666 1,683 1,059,900
2010/04/05 1,701 1,710 1,684 1,699 1,348,300
2010/04/02 1,735 1,738 1,685 1,692 2,665,900
2010/04/01 1,780 1,793 1,701 1,731 2,721,400
2010/03/31 1,837 1,837 1,791 1,796 859,200
2010/03/30 1,750 1,807 1,749 1,802 939,100
2010/03/29 1,710 1,738 1,710 1,738 585,900
2010/03/26 1,738 1,744 1,694 1,710 1,433,300
2010/03/25 1,742 1,750 1,733 1,737 589,500
2010/03/24 1,747 1,789 1,723 1,739 1,764,900
2010/03/23 1,700 1,715 1,685 1,707 759,100
2010/03/19 1,661 1,697 1,661 1,695 800,600
2010/03/18 1,689 1,693 1,660 1,664 756,100
2010/03/17 1,656 1,689 1,656 1,683 1,311,100
2010/03/16 1,618 1,651 1,611 1,649 879,200
2010/03/15 1,621 1,634 1,605 1,618 654,300
2010/03/12 1,617 1,625 1,603 1,620 735,100
2010/03/11 1,640 1,650 1,600 1,607 878,900
2010/03/10 1,652 1,654 1,622 1,625 754,700
2010/03/09 1,670 1,674 1,645 1,651 796,600
2010/03/08 1,675 1,684 1,655 1,667 1,133,200
2010/03/05 1,634 1,662 1,625 1,635 1,089,300
2010/03/04 1,620 1,647 1,593 1,622 1,654,200
2010/03/03 1,515 1,607 1,515 1,606 1,948,500
2010/03/02 1,527 1,565 1,513 1,531 608,500
2010/03/01 1,521 1,543 1,510 1,537 673,900
2010/02/26 1,498 1,543 1,485 1,534 1,308,300
2010/02/25 1,529 1,533 1,482 1,491 805,700
2010/02/24 1,503 1,509 1,472 1,509 1,326,800
2010/02/23 1,555 1,562 1,520 1,537 811,100
2010/02/22 1,579 1,607 1,568 1,579 686,700
2010/02/19 1,616 1,616 1,550 1,559 1,167,900
2010/02/18 1,620 1,634 1,600 1,608 664,200
2010/02/17 1,622 1,629 1,593 1,622 992,100
2010/02/16 1,637 1,640 1,604 1,612 755,800
2010/02/15 1,655 1,656 1,629 1,637 750,300
2010/02/12 1,633 1,646 1,606 1,646 995,000
2010/02/10 1,688 1,689 1,622 1,628 1,131,300
2010/02/09 1,620 1,662 1,602 1,656 1,126,500
2010/02/08 1,643 1,663 1,612 1,625 1,076,300
2010/02/05 1,633 1,705 1,612 1,652 2,961,100
2010/02/04 1,740 1,750 1,622 1,673 4,285,100
2010/02/03 2,025 2,026 1,803 1,840 1,835,200
2010/02/02 1,945 2,005 1,943 1,990 502,900
2010/02/01 1,947 1,948 1,880 1,905 961,900
2010/01/29 2,000 2,015 1,907 1,985 1,354,100
2010/01/28 1,998 2,074 1,967 2,053 450,700
2010/01/27 2,065 2,072 1,995 2,005 594,000
2010/01/26 2,134 2,150 2,071 2,077 439,700
2010/01/25 2,114 2,131 2,092 2,111 769,000
2010/01/22 2,160 2,184 2,131 2,164 714,900
2010/01/21 2,163 2,227 2,144 2,221 480,700
2010/01/20 2,200 2,239 2,160 2,165 500,900
2010/01/19 2,203 2,209 2,150 2,165 499,200
2010/01/18 2,148 2,212 2,141 2,203 586,400
2010/01/15 2,175 2,198 2,153 2,176 714,500
2010/01/14 2,085 2,173 2,080 2,153 1,565,700
2010/01/13 2,010 2,046 2,006 2,026 676,800
2010/01/12 1,963 2,034 1,957 2,030 960,900
2010/01/08 1,938 1,964 1,930 1,963 1,063,200
2010/01/07 1,980 1,987 1,887 1,898 1,173,200
2010/01/06 2,020 2,020 1,981 1,987 740,500
2010/01/05 2,060 2,063 2,018 2,025 389,700
2010/01/04 2,055 2,084 2,029 2,036 476,600

このページの先頭へ