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 |