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 |
---|---|---|---|---|---|
2012/12/28 | 998 | 1,005 | 984 | 992 | 823,500 |
2012/12/27 | 940 | 1,001 | 930 | 989 | 1,496,100 |
2012/12/26 | 866 | 939 | 865 | 938 | 1,834,400 |
2012/12/25 | 874 | 883 | 861 | 862 | 355,700 |
2012/12/21 | 892 | 894 | 850 | 866 | 766,600 |
2012/12/20 | 874 | 888 | 850 | 881 | 737,700 |
2012/12/19 | 870 | 879 | 869 | 879 | 603,300 |
2012/12/18 | 865 | 869 | 859 | 859 | 531,900 |
2012/12/17 | 868 | 882 | 862 | 865 | 721,500 |
2012/12/14 | 862 | 862 | 847 | 857 | 867,300 |
2012/12/13 | 840 | 858 | 839 | 852 | 794,500 |
2012/12/12 | 832 | 836 | 826 | 833 | 627,900 |
2012/12/11 | 829 | 836 | 824 | 826 | 410,300 |
2012/12/10 | 843 | 844 | 831 | 834 | 339,000 |
2012/12/07 | 846 | 846 | 835 | 836 | 354,200 |
2012/12/06 | 844 | 851 | 841 | 843 | 600,800 |
2012/12/05 | 825 | 846 | 820 | 835 | 628,400 |
2012/12/04 | 840 | 845 | 827 | 833 | 747,500 |
2012/12/03 | 855 | 860 | 844 | 850 | 607,500 |
2012/11/30 | 848 | 858 | 837 | 852 | 657,200 |
2012/11/29 | 831 | 849 | 831 | 839 | 573,300 |
2012/11/28 | 850 | 851 | 825 | 829 | 790,100 |
2012/11/27 | 857 | 864 | 842 | 860 | 717,300 |
2012/11/26 | 881 | 893 | 866 | 867 | 715,300 |
2012/11/22 | 846 | 863 | 844 | 861 | 741,400 |
2012/11/21 | 821 | 838 | 815 | 831 | 696,800 |
2012/11/20 | 825 | 828 | 807 | 812 | 523,400 |
2012/11/19 | 814 | 827 | 810 | 813 | 704,400 |
2012/11/16 | 777 | 812 | 775 | 800 | 1,131,900 |
2012/11/15 | 752 | 764 | 746 | 762 | 1,441,800 |
2012/11/14 | 742 | 744 | 733 | 737 | 667,400 |
2012/11/13 | 742 | 750 | 734 | 750 | 777,600 |
2012/11/12 | 752 | 757 | 742 | 742 | 445,800 |
2012/11/09 | 750 | 756 | 743 | 754 | 727,900 |
2012/11/08 | 759 | 776 | 756 | 759 | 606,200 |
2012/11/07 | 788 | 796 | 768 | 769 | 804,000 |
2012/11/06 | 785 | 788 | 774 | 782 | 784,500 |
2012/11/05 | 782 | 793 | 777 | 786 | 803,500 |
2012/11/02 | 771 | 780 | 769 | 778 | 750,200 |
2012/11/01 | 756 | 774 | 752 | 760 | 1,017,900 |
2012/10/31 | 768 | 792 | 748 | 755 | 1,616,800 |
2012/10/30 | 760 | 782 | 759 | 764 | 601,500 |
2012/10/29 | 771 | 775 | 755 | 759 | 863,000 |
2012/10/26 | 790 | 790 | 767 | 771 | 600,200 |
2012/10/25 | 772 | 781 | 760 | 779 | 1,055,500 |
2012/10/24 | 781 | 793 | 774 | 775 | 1,517,600 |
2012/10/23 | 832 | 832 | 797 | 811 | 982,000 |
2012/10/22 | 817 | 825 | 807 | 821 | 906,600 |
2012/10/19 | 830 | 842 | 821 | 834 | 850,400 |
2012/10/18 | 805 | 829 | 805 | 826 | 1,146,200 |
2012/10/17 | 810 | 819 | 792 | 794 | 1,175,900 |
2012/10/16 | 791 | 806 | 781 | 806 | 880,800 |
2012/10/15 | 756 | 793 | 754 | 783 | 951,600 |
2012/10/12 | 750 | 765 | 750 | 759 | 622,800 |
2012/10/11 | 760 | 768 | 742 | 746 | 988,300 |
2012/10/10 | 775 | 777 | 767 | 775 | 699,900 |
2012/10/09 | 799 | 807 | 784 | 788 | 674,800 |
2012/10/05 | 808 | 816 | 796 | 807 | 718,200 |
2012/10/04 | 800 | 821 | 790 | 806 | 791,400 |
2012/10/03 | 798 | 805 | 787 | 792 | 572,700 |
2012/10/02 | 807 | 818 | 798 | 800 | 639,300 |
2012/10/01 | 812 | 814 | 799 | 808 | 637,000 |
2012/09/28 | 824 | 829 | 800 | 810 | 885,800 |
2012/09/27 | 810 | 835 | 810 | 817 | 1,043,600 |
2012/09/26 | 830 | 836 | 812 | 813 | 921,500 |
2012/09/25 | 847 | 853 | 837 | 850 | 762,500 |
2012/09/24 | 867 | 869 | 841 | 846 | 985,400 |
2012/09/21 | 889 | 900 | 866 | 869 | 770,500 |
2012/09/20 | 925 | 925 | 885 | 889 | 811,300 |
2012/09/19 | 913 | 936 | 898 | 930 | 998,900 |
2012/09/18 | 934 | 943 | 913 | 916 | 1,191,700 |
2012/09/14 | 931 | 939 | 921 | 933 | 404,800 |
2012/09/13 | 909 | 922 | 902 | 916 | 334,800 |
2012/09/12 | 890 | 914 | 890 | 913 | 684,800 |
2012/09/11 | 904 | 904 | 883 | 889 | 503,500 |
2012/09/10 | 922 | 931 | 911 | 919 | 339,600 |
2012/09/07 | 922 | 923 | 902 | 923 | 718,000 |
2012/09/06 | 889 | 892 | 872 | 878 | 472,500 |
2012/09/05 | 894 | 894 | 868 | 882 | 652,000 |
2012/09/04 | 903 | 904 | 877 | 893 | 705,100 |
2012/09/03 | 901 | 920 | 896 | 903 | 500,700 |
2012/08/31 | 925 | 925 | 899 | 899 | 437,500 |
2012/08/30 | 946 | 948 | 932 | 940 | 340,000 |
2012/08/29 | 938 | 951 | 930 | 943 | 416,600 |
2012/08/28 | 963 | 970 | 937 | 942 | 432,400 |
2012/08/27 | 967 | 979 | 964 | 968 | 404,300 |
2012/08/24 | 948 | 960 | 933 | 955 | 458,300 |
2012/08/23 | 961 | 972 | 955 | 968 | 297,500 |
2012/08/22 | 982 | 982 | 960 | 973 | 321,400 |
2012/08/21 | 971 | 989 | 970 | 982 | 332,200 |
2012/08/20 | 977 | 987 | 971 | 972 | 364,500 |
2012/08/17 | 958 | 975 | 950 | 972 | 370,400 |
2012/08/16 | 941 | 959 | 941 | 953 | 415,100 |
2012/08/15 | 940 | 947 | 922 | 939 | 361,200 |
2012/08/14 | 933 | 942 | 925 | 938 | 281,300 |
2012/08/13 | 928 | 937 | 925 | 933 | 285,700 |
2012/08/10 | 923 | 940 | 916 | 927 | 460,600 |
2012/08/09 | 905 | 935 | 905 | 933 | 659,700 |
2012/08/08 | 897 | 913 | 893 | 904 | 500,400 |
2012/08/07 | 871 | 890 | 865 | 887 | 301,500 |
2012/08/06 | 870 | 878 | 865 | 871 | 397,400 |
2012/08/03 | 854 | 859 | 843 | 850 | 333,400 |
2012/08/02 | 849 | 873 | 849 | 869 | 318,700 |
2012/08/01 | 872 | 877 | 852 | 857 | 373,300 |
2012/07/31 | 869 | 892 | 860 | 885 | 551,700 |
2012/07/30 | 871 | 876 | 853 | 862 | 382,700 |
2012/07/27 | 858 | 859 | 845 | 856 | 442,400 |
2012/07/26 | 820 | 852 | 809 | 844 | 515,800 |
2012/07/25 | 831 | 833 | 806 | 812 | 306,300 |
2012/07/24 | 833 | 850 | 826 | 845 | 397,400 |
2012/07/23 | 840 | 843 | 832 | 833 | 452,600 |
2012/07/20 | 886 | 891 | 849 | 856 | 687,400 |
2012/07/19 | 889 | 890 | 871 | 886 | 395,500 |
2012/07/18 | 891 | 893 | 871 | 877 | 345,700 |
2012/07/17 | 908 | 920 | 878 | 879 | 406,900 |
2012/07/13 | 896 | 920 | 896 | 909 | 318,400 |
2012/07/12 | 936 | 939 | 902 | 903 | 612,200 |
2012/07/11 | 940 | 946 | 924 | 931 | 544,400 |
2012/07/10 | 967 | 974 | 946 | 946 | 598,600 |
2012/07/09 | 988 | 990 | 966 | 967 | 620,900 |
2012/07/06 | 1,009 | 1,015 | 998 | 1,003 | 780,100 |
2012/07/05 | 994 | 1,018 | 989 | 1,010 | 907,400 |
2012/07/04 | 990 | 997 | 984 | 985 | 289,900 |
2012/07/03 | 981 | 990 | 975 | 988 | 534,200 |
2012/07/02 | 976 | 982 | 969 | 978 | 664,400 |
2012/06/29 | 947 | 968 | 935 | 961 | 705,600 |
2012/06/28 | 931 | 950 | 931 | 949 | 717,400 |
2012/06/27 | 918 | 928 | 903 | 924 | 588,000 |
2012/06/26 | 887 | 916 | 886 | 914 | 928,800 |
2012/06/25 | 900 | 908 | 889 | 893 | 205,200 |
2012/06/22 | 878 | 897 | 878 | 895 | 243,700 |
2012/06/21 | 884 | 898 | 884 | 891 | 274,100 |
2012/06/20 | 868 | 882 | 868 | 875 | 265,900 |
2012/06/19 | 877 | 877 | 861 | 863 | 226,800 |
2012/06/18 | 869 | 888 | 869 | 878 | 437,400 |
2012/06/15 | 867 | 875 | 850 | 852 | 386,100 |
2012/06/14 | 863 | 869 | 857 | 866 | 212,900 |
2012/06/13 | 878 | 882 | 866 | 868 | 300,600 |
2012/06/12 | 867 | 888 | 856 | 876 | 300,300 |
2012/06/11 | 872 | 887 | 869 | 886 | 415,700 |
2012/06/08 | 872 | 872 | 847 | 853 | 547,200 |
2012/06/07 | 861 | 873 | 856 | 871 | 447,000 |
2012/06/06 | 826 | 848 | 817 | 846 | 713,000 |
2012/06/05 | 808 | 818 | 799 | 818 | 437,500 |
2012/06/04 | 799 | 811 | 797 | 798 | 498,600 |
2012/06/01 | 849 | 858 | 822 | 824 | 957,200 |
2012/05/31 | 839 | 850 | 826 | 839 | 549,300 |
2012/05/30 | 871 | 871 | 843 | 857 | 443,400 |
2012/05/29 | 844 | 860 | 832 | 856 | 534,000 |
2012/05/28 | 853 | 854 | 832 | 847 | 487,300 |
2012/05/25 | 866 | 886 | 858 | 863 | 486,700 |
2012/05/24 | 879 | 879 | 851 | 868 | 811,200 |
2012/05/23 | 912 | 914 | 878 | 879 | 1,015,800 |
2012/05/22 | 922 | 924 | 912 | 917 | 459,800 |
2012/05/21 | 903 | 920 | 903 | 909 | 417,100 |
2012/05/18 | 925 | 929 | 906 | 910 | 577,400 |
2012/05/17 | 923 | 956 | 912 | 952 | 604,100 |
2012/05/16 | 950 | 955 | 915 | 924 | 540,000 |
2012/05/15 | 970 | 970 | 937 | 956 | 787,400 |
2012/05/14 | 973 | 975 | 961 | 971 | 369,000 |
2012/05/11 | 965 | 986 | 965 | 973 | 534,000 |
2012/05/10 | 935 | 975 | 929 | 965 | 691,300 |
2012/05/09 | 942 | 950 | 929 | 938 | 621,100 |
2012/05/08 | 935 | 946 | 933 | 944 | 613,100 |
2012/05/07 | 950 | 958 | 931 | 934 | 754,600 |
2012/05/02 | 961 | 977 | 961 | 972 | 473,600 |
2012/05/01 | 962 | 974 | 945 | 954 | 942,500 |
2012/04/27 | 965 | 1,015 | 944 | 987 | 2,205,700 |
2012/04/26 | 943 | 959 | 940 | 957 | 414,900 |
2012/04/25 | 954 | 958 | 935 | 942 | 375,000 |
2012/04/24 | 929 | 951 | 926 | 942 | 272,200 |
2012/04/23 | 943 | 956 | 935 | 940 | 356,000 |
2012/04/20 | 959 | 959 | 937 | 946 | 411,700 |
2012/04/19 | 946 | 966 | 942 | 958 | 344,700 |
2012/04/18 | 941 | 958 | 940 | 953 | 515,000 |
2012/04/17 | 927 | 936 | 921 | 923 | 526,000 |
2012/04/16 | 930 | 938 | 924 | 926 | 377,400 |
2012/04/13 | 958 | 960 | 931 | 938 | 862,000 |
2012/04/12 | 935 | 965 | 927 | 956 | 717,600 |
2012/04/11 | 910 | 938 | 905 | 936 | 901,400 |
2012/04/10 | 937 | 961 | 924 | 931 | 617,400 |
2012/04/09 | 940 | 945 | 927 | 934 | 599,200 |
2012/04/06 | 970 | 970 | 948 | 955 | 694,800 |
2012/04/05 | 944 | 976 | 936 | 976 | 901,600 |
2012/04/04 | 984 | 985 | 950 | 959 | 622,300 |
2012/04/03 | 989 | 995 | 976 | 982 | 504,300 |
2012/04/02 | 988 | 1,001 | 986 | 993 | 604,800 |
2012/03/30 | 990 | 990 | 973 | 976 | 494,500 |
2012/03/29 | 1,008 | 1,008 | 986 | 994 | 525,000 |
2012/03/28 | 981 | 1,002 | 972 | 1,001 | 627,200 |
2012/03/27 | 981 | 993 | 979 | 993 | 546,800 |
2012/03/26 | 968 | 978 | 964 | 968 | 533,600 |
2012/03/23 | 963 | 967 | 953 | 957 | 601,200 |
2012/03/22 | 990 | 998 | 974 | 975 | 985,400 |
2012/03/21 | 999 | 1,003 | 986 | 993 | 665,300 |
2012/03/19 | 1,025 | 1,025 | 996 | 999 | 958,000 |
2012/03/16 | 1,016 | 1,024 | 1,014 | 1,024 | 458,800 |
2012/03/15 | 1,007 | 1,025 | 1,006 | 1,016 | 748,700 |
2012/03/14 | 1,000 | 1,013 | 996 | 998 | 992,600 |
2012/03/13 | 990 | 996 | 971 | 974 | 563,600 |
2012/03/12 | 1,005 | 1,010 | 986 | 987 | 721,200 |
2012/03/09 | 988 | 1,003 | 977 | 990 | 858,700 |
2012/03/08 | 956 | 969 | 946 | 968 | 746,900 |
2012/03/07 | 940 | 951 | 934 | 941 | 740,000 |
2012/03/06 | 973 | 986 | 958 | 962 | 559,600 |
2012/03/05 | 989 | 996 | 969 | 973 | 522,800 |
2012/03/02 | 987 | 1,000 | 978 | 985 | 873,600 |
2012/03/01 | 1,001 | 1,018 | 958 | 976 | 1,878,700 |
2012/02/29 | 1,050 | 1,050 | 1,003 | 1,019 | 1,438,500 |
2012/02/28 | 1,030 | 1,044 | 1,021 | 1,037 | 564,700 |
2012/02/27 | 1,051 | 1,068 | 1,043 | 1,046 | 662,800 |
2012/02/24 | 1,020 | 1,046 | 1,015 | 1,038 | 910,000 |
2012/02/23 | 987 | 1,054 | 977 | 1,036 | 1,401,100 |
2012/02/22 | 974 | 988 | 950 | 987 | 566,400 |
2012/02/21 | 980 | 985 | 953 | 964 | 655,200 |
2012/02/20 | 970 | 994 | 970 | 978 | 1,165,400 |
2012/02/17 | 933 | 944 | 929 | 938 | 408,800 |
2012/02/16 | 922 | 929 | 907 | 917 | 685,200 |
2012/02/15 | 880 | 931 | 875 | 922 | 1,244,000 |
2012/02/14 | 867 | 877 | 857 | 870 | 471,600 |
2012/02/13 | 865 | 875 | 863 | 872 | 306,000 |
2012/02/10 | 890 | 892 | 867 | 868 | 440,800 |
2012/02/09 | 886 | 889 | 868 | 887 | 737,900 |
2012/02/08 | 855 | 883 | 855 | 883 | 831,600 |
2012/02/07 | 839 | 845 | 835 | 844 | 637,600 |
2012/02/06 | 870 | 887 | 847 | 849 | 1,278,400 |
2012/02/03 | 864 | 869 | 835 | 859 | 925,300 |
2012/02/02 | 860 | 871 | 853 | 853 | 363,200 |
2012/02/01 | 826 | 853 | 825 | 846 | 438,500 |
2012/01/31 | 828 | 836 | 820 | 823 | 639,500 |
2012/01/30 | 845 | 845 | 831 | 835 | 397,600 |
2012/01/27 | 865 | 866 | 839 | 847 | 532,700 |
2012/01/26 | 891 | 894 | 862 | 864 | 605,700 |
2012/01/25 | 871 | 898 | 869 | 893 | 731,200 |
2012/01/24 | 870 | 884 | 866 | 870 | 569,300 |
2012/01/23 | 850 | 875 | 846 | 871 | 816,200 |
2012/01/20 | 841 | 845 | 830 | 841 | 513,100 |
2012/01/19 | 796 | 833 | 795 | 833 | 734,700 |
2012/01/18 | 782 | 791 | 768 | 790 | 687,200 |
2012/01/17 | 780 | 785 | 777 | 782 | 349,800 |
2012/01/16 | 777 | 780 | 769 | 777 | 570,600 |
2012/01/13 | 782 | 801 | 782 | 790 | 703,200 |
2012/01/12 | 792 | 796 | 771 | 781 | 379,900 |
2012/01/11 | 796 | 802 | 785 | 792 | 286,100 |
2012/01/10 | 799 | 824 | 790 | 791 | 348,600 |
2012/01/06 | 805 | 805 | 786 | 794 | 414,900 |
2012/01/05 | 802 | 810 | 800 | 807 | 360,500 |
2012/01/04 | 815 | 821 | 804 | 817 | 442,100 |