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
2011/12/30 782 807 781 803 408,700
2011/12/29 784 784 776 781 424,000
2011/12/28 786 797 785 786 274,600
2011/12/27 780 785 780 784 147,800
2011/12/26 781 792 780 781 429,600
2011/12/22 781 792 779 785 365,100
2011/12/21 783 790 775 778 477,800
2011/12/20 775 781 773 774 338,800
2011/12/19 774 787 770 777 564,400
2011/12/16 800 805 768 772 883,700
2011/12/15 831 831 801 801 546,600
2011/12/14 845 852 837 842 342,300
2011/12/13 855 859 840 848 546,100
2011/12/12 852 863 846 853 308,300
2011/12/09 834 848 821 841 650,900
2011/12/08 840 865 840 856 518,700
2011/12/07 845 860 834 851 491,800
2011/12/06 871 878 837 841 671,200
2011/12/05 864 875 861 869 359,400
2011/12/02 854 869 849 863 426,000
2011/12/01 870 872 850 853 390,100
2011/11/30 838 843 821 843 706,800
2011/11/29 817 840 809 838 569,000
2011/11/28 800 820 797 801 476,800
2011/11/25 772 805 771 790 673,000
2011/11/24 772 786 760 772 662,600
2011/11/22 753 785 751 780 502,500
2011/11/21 780 780 757 764 364,100
2011/11/18 789 797 756 779 772,600
2011/11/17 802 818 797 803 724,300
2011/11/16 843 843 795 802 721,400
2011/11/15 847 848 833 834 399,700
2011/11/14 857 864 842 847 341,100
2011/11/11 832 855 831 842 506,100
2011/11/10 836 836 821 827 832,700
2011/11/09 886 894 843 859 1,024,000
2011/11/08 906 908 873 880 611,700
2011/11/07 903 909 896 905 606,200
2011/11/04 933 940 921 933 433,300
2011/11/02 930 934 916 918 426,200
2011/11/01 948 952 932 937 367,500
2011/10/31 950 972 930 963 1,014,800
2011/10/28 1,012 1,018 950 959 1,124,500
2011/10/27 971 1,002 963 996 497,600
2011/10/26 968 984 958 970 576,500
2011/10/25 985 985 959 976 546,300
2011/10/24 974 982 969 980 511,800
2011/10/21 950 967 950 967 799,000
2011/10/20 991 992 962 983 418,300
2011/10/19 1,015 1,016 987 994 589,100
2011/10/18 1,000 1,017 995 1,010 549,900
2011/10/17 1,021 1,028 1,003 1,016 445,200
2011/10/14 1,018 1,018 988 993 618,400
2011/10/13 1,000 1,036 999 1,017 1,093,900
2011/10/12 1,000 1,009 956 985 1,171,400
2011/10/11 1,002 1,025 1,001 1,009 1,229,800
2011/10/07 1,053 1,069 980 991 1,129,300
2011/10/06 1,050 1,070 1,043 1,052 232,000
2011/10/05 1,058 1,080 1,031 1,033 358,700
2011/10/04 1,074 1,083 1,046 1,053 566,300
2011/10/03 1,060 1,098 1,059 1,092 409,900
2011/09/30 1,136 1,136 1,095 1,120 605,700
2011/09/29 1,112 1,136 1,098 1,136 388,200
2011/09/28 1,080 1,114 1,077 1,112 420,000
2011/09/27 1,050 1,073 1,043 1,073 298,800
2011/09/26 1,040 1,060 1,020 1,028 466,400
2011/09/22 1,070 1,078 1,054 1,063 225,800
2011/09/21 1,088 1,096 1,073 1,092 303,000
2011/09/20 1,100 1,101 1,076 1,087 650,400
2011/09/16 1,123 1,129 1,110 1,120 1,066,000
2011/09/15 1,092 1,129 1,087 1,123 633,500
2011/09/14 1,081 1,099 1,063 1,067 442,900
2011/09/13 1,073 1,090 1,056 1,080 276,300
2011/09/12 1,042 1,062 1,041 1,061 259,800
2011/09/09 1,084 1,096 1,064 1,071 398,100
2011/09/08 1,095 1,109 1,080 1,090 512,300
2011/09/07 1,069 1,092 1,055 1,088 347,800
2011/09/06 1,081 1,085 1,042 1,042 436,000
2011/09/05 1,105 1,107 1,076 1,080 311,900
2011/09/02 1,118 1,134 1,110 1,127 434,700
2011/09/01 1,144 1,148 1,112 1,132 776,300
2011/08/31 1,134 1,137 1,107 1,128 599,200
2011/08/30 1,122 1,150 1,121 1,134 582,300
2011/08/29 1,106 1,123 1,082 1,099 522,100
2011/08/26 1,053 1,104 1,050 1,101 688,800
2011/08/25 1,042 1,080 1,040 1,060 573,600
2011/08/24 1,091 1,101 1,026 1,032 896,700
2011/08/23 1,045 1,067 1,036 1,064 543,600
2011/08/22 1,076 1,088 1,031 1,033 488,400
2011/08/19 1,093 1,098 1,079 1,082 712,600
2011/08/18 1,170 1,178 1,115 1,123 585,400
2011/08/17 1,175 1,182 1,151 1,170 561,600
2011/08/16 1,172 1,194 1,166 1,175 600,000
2011/08/15 1,163 1,170 1,155 1,165 277,800
2011/08/12 1,185 1,188 1,141 1,144 464,600
2011/08/11 1,173 1,193 1,168 1,177 389,800
2011/08/10 1,229 1,245 1,200 1,202 355,600
2011/08/09 1,160 1,201 1,140 1,199 700,600
2011/08/08 1,252 1,255 1,208 1,209 880,300
2011/08/05 1,261 1,287 1,261 1,275 484,600
2011/08/04 1,319 1,338 1,307 1,326 614,100
2011/08/03 1,319 1,325 1,306 1,317 967,800
2011/08/02 1,300 1,320 1,289 1,319 656,400
2011/08/01 1,303 1,347 1,290 1,305 783,400
2011/07/29 1,313 1,314 1,296 1,298 211,800
2011/07/28 1,305 1,318 1,300 1,312 390,800
2011/07/27 1,343 1,344 1,316 1,327 299,900
2011/07/26 1,350 1,356 1,338 1,344 333,100
2011/07/25 1,347 1,357 1,347 1,350 256,100
2011/07/22 1,369 1,373 1,345 1,347 559,900
2011/07/21 1,372 1,372 1,354 1,359 268,700
2011/07/20 1,376 1,378 1,365 1,367 543,700
2011/07/19 1,349 1,377 1,348 1,364 785,900
2011/07/15 1,342 1,344 1,323 1,329 409,300
2011/07/14 1,323 1,352 1,323 1,342 349,600
2011/07/13 1,325 1,339 1,317 1,331 286,200
2011/07/12 1,357 1,357 1,323 1,331 711,300
2011/07/11 1,350 1,364 1,345 1,357 418,000
2011/07/08 1,365 1,372 1,360 1,366 403,100
2011/07/07 1,358 1,360 1,343 1,346 340,900
2011/07/06 1,350 1,362 1,342 1,362 506,800
2011/07/05 1,362 1,367 1,337 1,337 835,300
2011/07/04 1,371 1,380 1,362 1,375 731,700
2011/07/01 1,332 1,362 1,332 1,355 912,500
2011/06/30 1,305 1,334 1,304 1,331 708,100
2011/06/29 1,299 1,304 1,289 1,304 461,800
2011/06/28 1,275 1,295 1,272 1,287 676,800
2011/06/27 1,245 1,272 1,243 1,264 689,600
2011/06/24 1,238 1,250 1,229 1,246 371,100
2011/06/23 1,220 1,238 1,217 1,229 324,900
2011/06/22 1,218 1,240 1,215 1,238 388,100
2011/06/21 1,217 1,218 1,206 1,218 273,600
2011/06/20 1,217 1,224 1,207 1,211 315,100
2011/06/17 1,216 1,227 1,202 1,215 504,100
2011/06/16 1,206 1,230 1,202 1,202 615,400
2011/06/15 1,240 1,242 1,207 1,229 846,700
2011/06/14 1,218 1,245 1,211 1,240 653,800
2011/06/13 1,207 1,213 1,204 1,207 333,600
2011/06/10 1,217 1,233 1,214 1,226 664,100
2011/06/09 1,221 1,233 1,216 1,225 270,300
2011/06/08 1,210 1,233 1,209 1,229 633,300
2011/06/07 1,206 1,230 1,193 1,221 360,400
2011/06/06 1,218 1,225 1,195 1,209 474,500
2011/06/03 1,232 1,234 1,209 1,212 661,400
2011/06/02 1,230 1,257 1,218 1,247 1,001,300
2011/06/01 1,275 1,276 1,249 1,249 1,201,800
2011/05/31 1,254 1,285 1,253 1,285 615,500
2011/05/30 1,257 1,268 1,239 1,246 835,000
2011/05/27 1,219 1,260 1,215 1,249 939,400
2011/05/26 1,206 1,228 1,199 1,224 618,900
2011/05/25 1,182 1,237 1,182 1,215 1,144,100
2011/05/24 1,202 1,214 1,185 1,201 383,200
2011/05/23 1,200 1,225 1,191 1,223 669,000
2011/05/20 1,221 1,230 1,199 1,201 804,700
2011/05/19 1,226 1,243 1,211 1,233 641,300
2011/05/18 1,223 1,233 1,206 1,223 827,900
2011/05/17 1,244 1,248 1,220 1,243 810,600
2011/05/16 1,229 1,235 1,207 1,212 705,500
2011/05/13 1,245 1,266 1,237 1,259 1,087,200
2011/05/12 1,190 1,247 1,176 1,235 591,500
2011/05/11 1,207 1,213 1,192 1,198 477,500
2011/05/10 1,170 1,213 1,165 1,201 587,200
2011/05/09 1,205 1,210 1,171 1,177 560,400
2011/05/06 1,227 1,230 1,185 1,204 857,700
2011/05/02 1,258 1,293 1,242 1,254 685,800
2011/04/28 1,224 1,258 1,213 1,258 847,500
2011/04/27 1,191 1,222 1,191 1,208 568,000
2011/04/26 1,193 1,211 1,185 1,190 616,000
2011/04/25 1,200 1,214 1,192 1,194 774,800
2011/04/22 1,167 1,218 1,155 1,209 935,900
2011/04/21 1,132 1,175 1,127 1,173 696,400
2011/04/20 1,120 1,140 1,116 1,121 304,500
2011/04/19 1,112 1,118 1,097 1,105 384,900
2011/04/18 1,115 1,140 1,112 1,128 443,500
2011/04/15 1,143 1,150 1,109 1,109 606,700
2011/04/14 1,105 1,146 1,099 1,143 644,200
2011/04/13 1,062 1,109 1,062 1,102 440,500
2011/04/12 1,100 1,105 1,078 1,082 321,800
2011/04/11 1,090 1,114 1,085 1,105 531,600
2011/04/08 1,075 1,096 1,071 1,094 452,400
2011/04/07 1,070 1,096 1,065 1,075 416,600
2011/04/06 1,099 1,104 1,063 1,069 699,300
2011/04/05 1,108 1,108 1,079 1,088 829,400
2011/04/04 1,193 1,199 1,137 1,138 869,700
2011/04/01 1,201 1,214 1,176 1,176 544,500
2011/03/31 1,203 1,203 1,189 1,197 302,600
2011/03/30 1,157 1,194 1,153 1,189 512,900
2011/03/29 1,174 1,182 1,143 1,156 611,300
2011/03/28 1,142 1,186 1,142 1,185 703,700
2011/03/25 1,144 1,155 1,130 1,141 600,000
2011/03/24 1,143 1,157 1,127 1,128 642,800
2011/03/23 1,196 1,202 1,123 1,133 937,000
2011/03/22 1,204 1,212 1,188 1,196 522,000
2011/03/18 1,107 1,159 1,107 1,147 746,500
2011/03/17 1,022 1,119 1,017 1,104 825,100
2011/03/16 1,025 1,103 1,005 1,097 1,139,300
2011/03/15 1,090 1,097 880 1,017 1,372,000
2011/03/14 1,062 1,160 1,062 1,127 1,350,600
2011/03/11 1,308 1,320 1,298 1,302 823,800
2011/03/10 1,321 1,322 1,300 1,307 461,300
2011/03/09 1,334 1,343 1,321 1,324 433,700
2011/03/08 1,339 1,347 1,330 1,334 418,100
2011/03/07 1,353 1,353 1,331 1,336 474,100
2011/03/04 1,369 1,370 1,338 1,352 469,300
2011/03/03 1,333 1,351 1,333 1,351 405,600
2011/03/02 1,357 1,357 1,334 1,334 441,300
2011/03/01 1,369 1,373 1,355 1,373 427,300
2011/02/28 1,351 1,364 1,326 1,359 667,300
2011/02/25 1,326 1,353 1,318 1,348 1,458,400
2011/02/24 1,346 1,367 1,336 1,353 1,191,900
2011/02/23 1,331 1,374 1,330 1,354 658,400
2011/02/22 1,380 1,383 1,341 1,346 1,291,500
2011/02/21 1,398 1,402 1,383 1,387 1,045,600
2011/02/18 1,419 1,419 1,400 1,406 519,700
2011/02/17 1,425 1,428 1,410 1,413 446,700
2011/02/16 1,419 1,424 1,403 1,415 829,600
2011/02/15 1,405 1,432 1,404 1,419 1,046,600
2011/02/14 1,390 1,403 1,381 1,402 769,900
2011/02/10 1,366 1,375 1,358 1,372 683,800
2011/02/09 1,369 1,389 1,361 1,366 1,229,700
2011/02/08 1,362 1,363 1,343 1,345 1,356,000
2011/02/07 1,357 1,368 1,334 1,340 1,349,400
2011/02/04 1,390 1,391 1,333 1,348 2,428,300
2011/02/03 1,487 1,523 1,230 1,395 2,564,600
2011/02/02 1,476 1,491 1,464 1,473 413,100
2011/02/01 1,449 1,484 1,445 1,469 815,200
2011/01/31 1,424 1,458 1,413 1,454 710,100
2011/01/28 1,442 1,455 1,427 1,428 507,800
2011/01/27 1,431 1,446 1,426 1,440 543,500
2011/01/26 1,440 1,460 1,436 1,440 850,200
2011/01/25 1,438 1,445 1,433 1,441 706,100
2011/01/24 1,423 1,442 1,421 1,435 472,000
2011/01/21 1,450 1,458 1,417 1,423 1,189,400
2011/01/20 1,430 1,482 1,420 1,450 1,999,900
2011/01/19 1,447 1,451 1,410 1,419 921,100
2011/01/18 1,456 1,464 1,443 1,448 397,500
2011/01/17 1,485 1,489 1,455 1,456 518,800
2011/01/14 1,507 1,508 1,482 1,482 363,800
2011/01/13 1,503 1,510 1,494 1,505 575,200
2011/01/12 1,505 1,518 1,482 1,490 464,000
2011/01/11 1,509 1,518 1,506 1,509 323,600
2011/01/07 1,491 1,511 1,489 1,509 489,900
2011/01/06 1,470 1,496 1,470 1,485 643,400
2011/01/05 1,449 1,464 1,448 1,463 303,900
2011/01/04 1,444 1,449 1,437 1,448 277,800

このページの先頭へ