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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,313 | 1,329 | 1,310 | 1,313 | 716,900 |
| 2013/12/27 | 1,293 | 1,305 | 1,281 | 1,299 | 741,300 |
| 2013/12/26 | 1,270 | 1,293 | 1,270 | 1,280 | 726,000 |
| 2013/12/25 | 1,262 | 1,270 | 1,258 | 1,270 | 589,300 |
| 2013/12/24 | 1,294 | 1,295 | 1,265 | 1,268 | 615,500 |
| 2013/12/20 | 1,285 | 1,297 | 1,278 | 1,288 | 386,000 |
| 2013/12/19 | 1,300 | 1,308 | 1,284 | 1,290 | 552,900 |
| 2013/12/18 | 1,281 | 1,296 | 1,277 | 1,292 | 390,200 |
| 2013/12/17 | 1,276 | 1,286 | 1,269 | 1,284 | 437,900 |
| 2013/12/16 | 1,298 | 1,303 | 1,268 | 1,270 | 533,800 |
| 2013/12/13 | 1,306 | 1,322 | 1,295 | 1,302 | 812,700 |
| 2013/12/12 | 1,319 | 1,328 | 1,298 | 1,308 | 545,200 |
| 2013/12/11 | 1,322 | 1,323 | 1,303 | 1,319 | 395,200 |
| 2013/12/10 | 1,342 | 1,342 | 1,320 | 1,326 | 477,000 |
| 2013/12/09 | 1,360 | 1,367 | 1,321 | 1,338 | 627,800 |
| 2013/12/06 | 1,324 | 1,338 | 1,320 | 1,331 | 254,600 |
| 2013/12/05 | 1,350 | 1,359 | 1,322 | 1,326 | 592,200 |
| 2013/12/04 | 1,370 | 1,374 | 1,348 | 1,355 | 427,200 |
| 2013/12/03 | 1,401 | 1,408 | 1,382 | 1,384 | 644,000 |
| 2013/12/02 | 1,409 | 1,423 | 1,398 | 1,403 | 458,700 |
| 2013/11/29 | 1,392 | 1,457 | 1,386 | 1,410 | 1,427,800 |
| 2013/11/28 | 1,344 | 1,429 | 1,341 | 1,423 | 1,948,500 |
| 2013/11/27 | 1,339 | 1,348 | 1,324 | 1,324 | 337,100 |
| 2013/11/26 | 1,327 | 1,352 | 1,325 | 1,342 | 864,000 |
| 2013/11/25 | 1,313 | 1,325 | 1,312 | 1,325 | 402,900 |
| 2013/11/22 | 1,324 | 1,329 | 1,293 | 1,302 | 522,200 |
| 2013/11/21 | 1,297 | 1,318 | 1,297 | 1,308 | 433,300 |
| 2013/11/20 | 1,312 | 1,323 | 1,289 | 1,297 | 483,700 |
| 2013/11/19 | 1,288 | 1,306 | 1,286 | 1,301 | 623,100 |
| 2013/11/18 | 1,301 | 1,306 | 1,280 | 1,285 | 456,400 |
| 2013/11/15 | 1,277 | 1,292 | 1,276 | 1,288 | 766,000 |
| 2013/11/14 | 1,258 | 1,275 | 1,253 | 1,254 | 599,200 |
| 2013/11/13 | 1,259 | 1,262 | 1,245 | 1,251 | 315,700 |
| 2013/11/12 | 1,248 | 1,270 | 1,248 | 1,262 | 322,500 |
| 2013/11/11 | 1,270 | 1,273 | 1,240 | 1,249 | 314,700 |
| 2013/11/08 | 1,220 | 1,264 | 1,220 | 1,250 | 615,800 |
| 2013/11/07 | 1,253 | 1,256 | 1,221 | 1,230 | 647,700 |
| 2013/11/06 | 1,232 | 1,267 | 1,232 | 1,250 | 535,800 |
| 2013/11/05 | 1,280 | 1,294 | 1,224 | 1,232 | 775,000 |
| 2013/11/01 | 1,312 | 1,324 | 1,268 | 1,270 | 567,200 |
| 2013/10/31 | 1,345 | 1,355 | 1,308 | 1,311 | 674,400 |
| 2013/10/30 | 1,341 | 1,349 | 1,328 | 1,345 | 256,100 |
| 2013/10/29 | 1,335 | 1,335 | 1,313 | 1,324 | 383,300 |
| 2013/10/28 | 1,367 | 1,367 | 1,325 | 1,347 | 526,200 |
| 2013/10/25 | 1,353 | 1,362 | 1,334 | 1,358 | 891,600 |
| 2013/10/24 | 1,306 | 1,358 | 1,306 | 1,354 | 657,500 |
| 2013/10/23 | 1,350 | 1,362 | 1,324 | 1,327 | 525,100 |
| 2013/10/22 | 1,321 | 1,340 | 1,319 | 1,339 | 333,800 |
| 2013/10/21 | 1,311 | 1,324 | 1,310 | 1,321 | 195,200 |
| 2013/10/18 | 1,323 | 1,324 | 1,306 | 1,311 | 212,600 |
| 2013/10/17 | 1,332 | 1,332 | 1,300 | 1,311 | 281,700 |
| 2013/10/16 | 1,306 | 1,315 | 1,300 | 1,306 | 150,200 |
| 2013/10/15 | 1,325 | 1,332 | 1,307 | 1,312 | 256,300 |
| 2013/10/11 | 1,315 | 1,325 | 1,305 | 1,318 | 482,800 |
| 2013/10/10 | 1,294 | 1,297 | 1,275 | 1,289 | 423,000 |
| 2013/10/09 | 1,264 | 1,295 | 1,252 | 1,294 | 403,200 |
| 2013/10/08 | 1,247 | 1,267 | 1,220 | 1,263 | 300,100 |
| 2013/10/07 | 1,289 | 1,289 | 1,252 | 1,255 | 347,900 |
| 2013/10/04 | 1,285 | 1,297 | 1,274 | 1,290 | 340,100 |
| 2013/10/03 | 1,295 | 1,309 | 1,290 | 1,298 | 378,800 |
| 2013/10/02 | 1,308 | 1,313 | 1,290 | 1,299 | 465,900 |
| 2013/10/01 | 1,316 | 1,324 | 1,300 | 1,307 | 433,800 |
| 2013/09/30 | 1,340 | 1,340 | 1,304 | 1,313 | 443,500 |
| 2013/09/27 | 1,359 | 1,364 | 1,344 | 1,355 | 316,800 |
| 2013/09/26 | 1,350 | 1,361 | 1,325 | 1,358 | 456,800 |
| 2013/09/25 | 1,388 | 1,388 | 1,363 | 1,366 | 322,700 |
| 2013/09/24 | 1,379 | 1,387 | 1,362 | 1,379 | 340,200 |
| 2013/09/20 | 1,380 | 1,389 | 1,376 | 1,380 | 360,000 |
| 2013/09/19 | 1,356 | 1,375 | 1,349 | 1,373 | 374,900 |
| 2013/09/18 | 1,336 | 1,348 | 1,329 | 1,333 | 370,500 |
| 2013/09/17 | 1,346 | 1,356 | 1,337 | 1,339 | 336,900 |
| 2013/09/13 | 1,333 | 1,355 | 1,317 | 1,342 | 476,800 |
| 2013/09/12 | 1,361 | 1,376 | 1,328 | 1,332 | 408,200 |
| 2013/09/11 | 1,373 | 1,400 | 1,364 | 1,368 | 447,000 |
| 2013/09/10 | 1,353 | 1,372 | 1,351 | 1,365 | 371,000 |
| 2013/09/09 | 1,341 | 1,354 | 1,338 | 1,352 | 343,500 |
| 2013/09/06 | 1,329 | 1,343 | 1,309 | 1,311 | 289,000 |
| 2013/09/05 | 1,331 | 1,339 | 1,311 | 1,323 | 352,900 |
| 2013/09/04 | 1,317 | 1,322 | 1,284 | 1,318 | 512,300 |
| 2013/09/03 | 1,304 | 1,328 | 1,289 | 1,319 | 519,200 |
| 2013/09/02 | 1,307 | 1,307 | 1,275 | 1,292 | 184,900 |
| 2013/08/30 | 1,319 | 1,332 | 1,292 | 1,292 | 473,600 |
| 2013/08/29 | 1,313 | 1,323 | 1,306 | 1,318 | 227,600 |
| 2013/08/28 | 1,321 | 1,328 | 1,310 | 1,313 | 309,100 |
| 2013/08/27 | 1,359 | 1,374 | 1,347 | 1,351 | 230,500 |
| 2013/08/26 | 1,392 | 1,394 | 1,350 | 1,361 | 296,600 |
| 2013/08/23 | 1,373 | 1,401 | 1,366 | 1,388 | 251,900 |
| 2013/08/22 | 1,351 | 1,366 | 1,334 | 1,348 | 208,900 |
| 2013/08/21 | 1,358 | 1,371 | 1,347 | 1,362 | 256,300 |
| 2013/08/20 | 1,373 | 1,390 | 1,351 | 1,353 | 421,700 |
| 2013/08/19 | 1,391 | 1,406 | 1,381 | 1,396 | 245,800 |
| 2013/08/16 | 1,352 | 1,405 | 1,350 | 1,395 | 422,600 |
| 2013/08/15 | 1,372 | 1,387 | 1,354 | 1,379 | 461,100 |
| 2013/08/14 | 1,393 | 1,399 | 1,369 | 1,393 | 262,700 |
| 2013/08/13 | 1,365 | 1,386 | 1,355 | 1,385 | 221,100 |
| 2013/08/12 | 1,337 | 1,361 | 1,323 | 1,340 | 278,200 |
| 2013/08/09 | 1,359 | 1,369 | 1,345 | 1,352 | 256,300 |
| 2013/08/08 | 1,361 | 1,391 | 1,352 | 1,354 | 382,500 |
| 2013/08/07 | 1,397 | 1,399 | 1,372 | 1,372 | 460,600 |
| 2013/08/06 | 1,429 | 1,442 | 1,415 | 1,433 | 253,700 |
| 2013/08/05 | 1,450 | 1,467 | 1,414 | 1,423 | 603,500 |
| 2013/08/02 | 1,441 | 1,450 | 1,423 | 1,449 | 592,900 |
| 2013/08/01 | 1,420 | 1,445 | 1,382 | 1,440 | 711,800 |
| 2013/07/31 | 1,449 | 1,482 | 1,417 | 1,420 | 521,000 |
| 2013/07/30 | 1,402 | 1,458 | 1,400 | 1,448 | 409,100 |
| 2013/07/29 | 1,452 | 1,463 | 1,419 | 1,423 | 584,200 |
| 2013/07/26 | 1,502 | 1,505 | 1,483 | 1,491 | 452,000 |
| 2013/07/25 | 1,543 | 1,555 | 1,531 | 1,534 | 384,100 |
| 2013/07/24 | 1,542 | 1,550 | 1,526 | 1,543 | 266,900 |
| 2013/07/23 | 1,538 | 1,559 | 1,525 | 1,550 | 237,900 |
| 2013/07/22 | 1,552 | 1,560 | 1,530 | 1,547 | 200,700 |
| 2013/07/19 | 1,548 | 1,569 | 1,525 | 1,540 | 530,600 |
| 2013/07/18 | 1,548 | 1,554 | 1,522 | 1,544 | 389,800 |
| 2013/07/17 | 1,536 | 1,552 | 1,536 | 1,546 | 631,800 |
| 2013/07/16 | 1,521 | 1,536 | 1,520 | 1,536 | 410,500 |
| 2013/07/12 | 1,497 | 1,518 | 1,497 | 1,516 | 389,400 |
| 2013/07/11 | 1,484 | 1,505 | 1,465 | 1,497 | 377,000 |
| 2013/07/10 | 1,511 | 1,522 | 1,491 | 1,504 | 296,800 |
| 2013/07/09 | 1,525 | 1,527 | 1,500 | 1,517 | 386,400 |
| 2013/07/08 | 1,535 | 1,544 | 1,495 | 1,500 | 491,200 |
| 2013/07/05 | 1,492 | 1,512 | 1,492 | 1,512 | 259,000 |
| 2013/07/04 | 1,502 | 1,515 | 1,480 | 1,482 | 369,800 |
| 2013/07/03 | 1,508 | 1,525 | 1,495 | 1,507 | 429,200 |
| 2013/07/02 | 1,464 | 1,490 | 1,441 | 1,488 | 470,300 |
| 2013/07/01 | 1,456 | 1,460 | 1,421 | 1,451 | 512,800 |
| 2013/06/28 | 1,395 | 1,447 | 1,392 | 1,430 | 791,300 |
| 2013/06/27 | 1,325 | 1,369 | 1,307 | 1,369 | 730,400 |
| 2013/06/26 | 1,323 | 1,340 | 1,297 | 1,301 | 298,300 |
| 2013/06/25 | 1,311 | 1,345 | 1,286 | 1,304 | 572,900 |
| 2013/06/24 | 1,344 | 1,346 | 1,311 | 1,316 | 434,500 |
| 2013/06/21 | 1,294 | 1,334 | 1,270 | 1,325 | 938,100 |
| 2013/06/20 | 1,347 | 1,362 | 1,334 | 1,346 | 547,900 |
| 2013/06/19 | 1,375 | 1,392 | 1,338 | 1,355 | 405,300 |
| 2013/06/18 | 1,354 | 1,386 | 1,342 | 1,354 | 384,000 |
| 2013/06/17 | 1,281 | 1,338 | 1,265 | 1,338 | 607,800 |
| 2013/06/14 | 1,338 | 1,345 | 1,281 | 1,281 | 641,300 |
| 2013/06/13 | 1,330 | 1,330 | 1,277 | 1,281 | 506,100 |
| 2013/06/12 | 1,335 | 1,374 | 1,320 | 1,364 | 611,700 |
| 2013/06/11 | 1,397 | 1,420 | 1,362 | 1,363 | 823,600 |
| 2013/06/10 | 1,348 | 1,383 | 1,334 | 1,378 | 484,000 |
| 2013/06/07 | 1,290 | 1,315 | 1,261 | 1,288 | 797,400 |
| 2013/06/06 | 1,350 | 1,385 | 1,332 | 1,336 | 741,500 |
| 2013/06/05 | 1,400 | 1,430 | 1,375 | 1,381 | 779,200 |
| 2013/06/04 | 1,357 | 1,400 | 1,327 | 1,399 | 874,900 |
| 2013/06/03 | 1,460 | 1,460 | 1,381 | 1,387 | 830,700 |
| 2013/05/31 | 1,505 | 1,519 | 1,462 | 1,467 | 601,100 |
| 2013/05/30 | 1,497 | 1,530 | 1,478 | 1,487 | 622,600 |
| 2013/05/29 | 1,580 | 1,582 | 1,520 | 1,528 | 601,100 |
| 2013/05/28 | 1,470 | 1,544 | 1,468 | 1,539 | 744,100 |
| 2013/05/27 | 1,556 | 1,562 | 1,475 | 1,494 | 837,400 |
| 2013/05/24 | 1,632 | 1,662 | 1,511 | 1,583 | 1,379,400 |
| 2013/05/23 | 1,692 | 1,750 | 1,627 | 1,635 | 1,751,100 |
| 2013/05/22 | 1,700 | 1,708 | 1,651 | 1,672 | 815,400 |
| 2013/05/21 | 1,678 | 1,693 | 1,660 | 1,689 | 648,100 |
| 2013/05/20 | 1,687 | 1,697 | 1,671 | 1,678 | 723,900 |
| 2013/05/17 | 1,590 | 1,651 | 1,577 | 1,647 | 723,800 |
| 2013/05/16 | 1,660 | 1,660 | 1,582 | 1,613 | 883,400 |
| 2013/05/15 | 1,617 | 1,653 | 1,612 | 1,638 | 841,200 |
| 2013/05/14 | 1,608 | 1,614 | 1,573 | 1,577 | 907,300 |
| 2013/05/13 | 1,578 | 1,615 | 1,577 | 1,599 | 1,398,100 |
| 2013/05/10 | 1,500 | 1,539 | 1,491 | 1,538 | 1,447,100 |
| 2013/05/09 | 1,489 | 1,491 | 1,453 | 1,453 | 641,400 |
| 2013/05/08 | 1,469 | 1,497 | 1,465 | 1,477 | 930,000 |
| 2013/05/07 | 1,413 | 1,460 | 1,411 | 1,457 | 1,154,100 |
| 2013/05/02 | 1,350 | 1,401 | 1,350 | 1,373 | 1,101,600 |
| 2013/05/01 | 1,399 | 1,404 | 1,365 | 1,367 | 1,462,400 |
| 2013/04/30 | 1,418 | 1,440 | 1,398 | 1,399 | 1,329,300 |
| 2013/04/26 | 1,500 | 1,508 | 1,408 | 1,417 | 1,521,200 |
| 2013/04/25 | 1,460 | 1,500 | 1,460 | 1,500 | 1,084,900 |
| 2013/04/24 | 1,422 | 1,445 | 1,420 | 1,445 | 949,400 |
| 2013/04/23 | 1,415 | 1,423 | 1,390 | 1,406 | 720,600 |
| 2013/04/22 | 1,398 | 1,417 | 1,395 | 1,405 | 982,000 |
| 2013/04/19 | 1,380 | 1,387 | 1,369 | 1,378 | 549,200 |
| 2013/04/18 | 1,386 | 1,398 | 1,366 | 1,378 | 436,300 |
| 2013/04/17 | 1,364 | 1,396 | 1,364 | 1,396 | 757,700 |
| 2013/04/16 | 1,350 | 1,364 | 1,323 | 1,347 | 625,600 |
| 2013/04/15 | 1,377 | 1,387 | 1,369 | 1,373 | 462,700 |
| 2013/04/12 | 1,398 | 1,400 | 1,384 | 1,396 | 626,700 |
| 2013/04/11 | 1,380 | 1,399 | 1,376 | 1,397 | 924,700 |
| 2013/04/10 | 1,355 | 1,384 | 1,354 | 1,374 | 804,000 |
| 2013/04/09 | 1,385 | 1,398 | 1,345 | 1,364 | 916,900 |
| 2013/04/08 | 1,360 | 1,371 | 1,339 | 1,370 | 819,000 |
| 2013/04/05 | 1,341 | 1,367 | 1,320 | 1,332 | 849,900 |
| 2013/04/04 | 1,239 | 1,302 | 1,218 | 1,302 | 847,300 |
| 2013/04/03 | 1,241 | 1,288 | 1,234 | 1,269 | 924,100 |
| 2013/04/02 | 1,217 | 1,238 | 1,203 | 1,223 | 574,300 |
| 2013/04/01 | 1,310 | 1,316 | 1,242 | 1,243 | 686,900 |
| 2013/03/29 | 1,324 | 1,327 | 1,305 | 1,320 | 570,700 |
| 2013/03/28 | 1,374 | 1,377 | 1,321 | 1,324 | 573,600 |
| 2013/03/27 | 1,368 | 1,377 | 1,362 | 1,374 | 420,000 |
| 2013/03/26 | 1,351 | 1,369 | 1,341 | 1,364 | 322,600 |
| 2013/03/25 | 1,385 | 1,389 | 1,353 | 1,359 | 358,900 |
| 2013/03/22 | 1,383 | 1,384 | 1,359 | 1,359 | 492,100 |
| 2013/03/21 | 1,380 | 1,397 | 1,380 | 1,394 | 752,500 |
| 2013/03/19 | 1,324 | 1,368 | 1,324 | 1,366 | 706,800 |
| 2013/03/18 | 1,330 | 1,335 | 1,314 | 1,318 | 588,000 |
| 2013/03/15 | 1,327 | 1,347 | 1,327 | 1,339 | 646,500 |
| 2013/03/14 | 1,319 | 1,323 | 1,299 | 1,323 | 473,900 |
| 2013/03/13 | 1,316 | 1,327 | 1,305 | 1,318 | 461,200 |
| 2013/03/12 | 1,350 | 1,360 | 1,321 | 1,323 | 526,800 |
| 2013/03/11 | 1,324 | 1,343 | 1,322 | 1,332 | 636,800 |
| 2013/03/08 | 1,288 | 1,305 | 1,288 | 1,305 | 905,400 |
| 2013/03/07 | 1,290 | 1,306 | 1,271 | 1,278 | 577,000 |
| 2013/03/06 | 1,283 | 1,290 | 1,272 | 1,284 | 476,600 |
| 2013/03/05 | 1,265 | 1,282 | 1,258 | 1,262 | 477,200 |
| 2013/03/04 | 1,269 | 1,275 | 1,248 | 1,261 | 469,800 |
| 2013/03/01 | 1,264 | 1,265 | 1,242 | 1,261 | 577,000 |
| 2013/02/28 | 1,247 | 1,272 | 1,247 | 1,264 | 1,058,200 |
| 2013/02/27 | 1,227 | 1,231 | 1,174 | 1,217 | 986,600 |
| 2013/02/26 | 1,237 | 1,251 | 1,225 | 1,227 | 1,120,200 |
| 2013/02/25 | 1,279 | 1,291 | 1,268 | 1,275 | 548,900 |
| 2013/02/22 | 1,256 | 1,263 | 1,228 | 1,258 | 660,700 |
| 2013/02/21 | 1,281 | 1,293 | 1,256 | 1,272 | 666,800 |
| 2013/02/20 | 1,281 | 1,311 | 1,281 | 1,290 | 727,500 |
| 2013/02/19 | 1,275 | 1,280 | 1,254 | 1,262 | 526,600 |
| 2013/02/18 | 1,275 | 1,312 | 1,274 | 1,284 | 697,900 |
| 2013/02/15 | 1,274 | 1,274 | 1,223 | 1,245 | 910,600 |
| 2013/02/14 | 1,262 | 1,290 | 1,247 | 1,279 | 841,000 |
| 2013/02/13 | 1,294 | 1,294 | 1,236 | 1,253 | 865,400 |
| 2013/02/12 | 1,295 | 1,318 | 1,284 | 1,293 | 1,313,300 |
| 2013/02/08 | 1,248 | 1,296 | 1,237 | 1,253 | 1,700,200 |
| 2013/02/07 | 1,210 | 1,257 | 1,206 | 1,241 | 1,098,800 |
| 2013/02/06 | 1,195 | 1,223 | 1,191 | 1,209 | 1,073,000 |
| 2013/02/05 | 1,170 | 1,172 | 1,143 | 1,152 | 1,539,600 |
| 2013/02/04 | 1,180 | 1,198 | 1,144 | 1,190 | 1,414,200 |
| 2013/02/01 | 1,224 | 1,264 | 1,138 | 1,148 | 2,690,100 |
| 2013/01/31 | 1,164 | 1,199 | 1,162 | 1,196 | 713,700 |
| 2013/01/30 | 1,149 | 1,166 | 1,143 | 1,163 | 434,700 |
| 2013/01/29 | 1,138 | 1,152 | 1,124 | 1,140 | 599,300 |
| 2013/01/28 | 1,156 | 1,156 | 1,134 | 1,137 | 526,300 |
| 2013/01/25 | 1,149 | 1,159 | 1,137 | 1,140 | 660,500 |
| 2013/01/24 | 1,082 | 1,124 | 1,077 | 1,119 | 676,600 |
| 2013/01/23 | 1,091 | 1,113 | 1,085 | 1,086 | 681,100 |
| 2013/01/22 | 1,126 | 1,130 | 1,097 | 1,111 | 611,200 |
| 2013/01/21 | 1,110 | 1,133 | 1,096 | 1,127 | 943,800 |
| 2013/01/18 | 1,080 | 1,100 | 1,078 | 1,099 | 1,037,500 |
| 2013/01/17 | 1,036 | 1,075 | 1,031 | 1,054 | 963,700 |
| 2013/01/16 | 1,041 | 1,047 | 1,028 | 1,031 | 836,000 |
| 2013/01/15 | 1,044 | 1,051 | 1,032 | 1,039 | 692,800 |
| 2013/01/11 | 1,038 | 1,040 | 1,018 | 1,039 | 479,700 |
| 2013/01/10 | 1,025 | 1,028 | 1,014 | 1,018 | 546,500 |
| 2013/01/09 | 985 | 1,025 | 985 | 1,017 | 480,200 |
| 2013/01/08 | 1,013 | 1,021 | 1,000 | 1,004 | 662,400 |
| 2013/01/07 | 1,048 | 1,065 | 1,021 | 1,024 | 870,600 |
| 2013/01/04 | 1,041 | 1,049 | 1,025 | 1,047 | 862,300 |