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 |
---|---|---|---|---|---|
2014/12/30 | 1,602 | 1,645 | 1,588 | 1,615 | 801,200 |
2014/12/29 | 1,623 | 1,628 | 1,589 | 1,607 | 483,500 |
2014/12/26 | 1,618 | 1,622 | 1,591 | 1,618 | 396,600 |
2014/12/25 | 1,610 | 1,631 | 1,600 | 1,610 | 512,000 |
2014/12/24 | 1,550 | 1,623 | 1,543 | 1,620 | 1,226,900 |
2014/12/22 | 1,537 | 1,545 | 1,509 | 1,520 | 950,000 |
2014/12/19 | 1,497 | 1,532 | 1,478 | 1,531 | 1,378,200 |
2014/12/18 | 1,451 | 1,465 | 1,433 | 1,446 | 676,200 |
2014/12/17 | 1,400 | 1,430 | 1,391 | 1,408 | 714,500 |
2014/12/16 | 1,429 | 1,467 | 1,413 | 1,415 | 695,100 |
2014/12/15 | 1,506 | 1,506 | 1,446 | 1,457 | 651,700 |
2014/12/12 | 1,490 | 1,537 | 1,483 | 1,506 | 745,200 |
2014/12/11 | 1,450 | 1,485 | 1,441 | 1,480 | 546,300 |
2014/12/10 | 1,500 | 1,509 | 1,470 | 1,490 | 904,900 |
2014/12/09 | 1,542 | 1,568 | 1,515 | 1,522 | 863,900 |
2014/12/08 | 1,582 | 1,584 | 1,557 | 1,565 | 495,300 |
2014/12/05 | 1,577 | 1,581 | 1,551 | 1,577 | 623,500 |
2014/12/04 | 1,580 | 1,589 | 1,562 | 1,573 | 752,600 |
2014/12/03 | 1,566 | 1,588 | 1,524 | 1,554 | 1,127,000 |
2014/12/02 | 1,530 | 1,561 | 1,527 | 1,556 | 841,600 |
2014/12/01 | 1,500 | 1,524 | 1,490 | 1,520 | 960,800 |
2014/11/28 | 1,488 | 1,510 | 1,455 | 1,481 | 769,700 |
2014/11/27 | 1,442 | 1,484 | 1,441 | 1,482 | 1,082,100 |
2014/11/26 | 1,418 | 1,434 | 1,405 | 1,430 | 632,300 |
2014/11/25 | 1,360 | 1,420 | 1,360 | 1,412 | 1,038,200 |
2014/11/21 | 1,338 | 1,357 | 1,328 | 1,350 | 708,600 |
2014/11/20 | 1,293 | 1,344 | 1,285 | 1,337 | 902,500 |
2014/11/19 | 1,293 | 1,297 | 1,271 | 1,272 | 313,900 |
2014/11/18 | 1,264 | 1,284 | 1,258 | 1,279 | 389,900 |
2014/11/17 | 1,305 | 1,305 | 1,257 | 1,261 | 338,600 |
2014/11/14 | 1,306 | 1,311 | 1,293 | 1,306 | 349,600 |
2014/11/13 | 1,275 | 1,305 | 1,271 | 1,295 | 556,500 |
2014/11/12 | 1,298 | 1,303 | 1,271 | 1,272 | 483,100 |
2014/11/11 | 1,290 | 1,297 | 1,283 | 1,289 | 298,400 |
2014/11/10 | 1,243 | 1,292 | 1,241 | 1,287 | 479,500 |
2014/11/07 | 1,270 | 1,271 | 1,253 | 1,255 | 295,400 |
2014/11/06 | 1,288 | 1,293 | 1,256 | 1,258 | 404,500 |
2014/11/05 | 1,276 | 1,284 | 1,260 | 1,281 | 427,200 |
2014/11/04 | 1,283 | 1,299 | 1,275 | 1,286 | 1,027,100 |
2014/10/31 | 1,217 | 1,275 | 1,183 | 1,255 | 1,341,100 |
2014/10/30 | 1,208 | 1,243 | 1,203 | 1,211 | 722,700 |
2014/10/29 | 1,206 | 1,219 | 1,201 | 1,208 | 461,200 |
2014/10/28 | 1,177 | 1,210 | 1,167 | 1,208 | 377,700 |
2014/10/27 | 1,147 | 1,190 | 1,138 | 1,187 | 542,800 |
2014/10/24 | 1,147 | 1,156 | 1,135 | 1,141 | 389,700 |
2014/10/23 | 1,121 | 1,140 | 1,121 | 1,131 | 401,600 |
2014/10/22 | 1,106 | 1,140 | 1,106 | 1,133 | 608,400 |
2014/10/21 | 1,090 | 1,110 | 1,073 | 1,076 | 201,700 |
2014/10/20 | 1,084 | 1,099 | 1,073 | 1,091 | 320,400 |
2014/10/17 | 1,060 | 1,068 | 1,046 | 1,054 | 394,900 |
2014/10/16 | 1,053 | 1,068 | 1,053 | 1,060 | 382,800 |
2014/10/15 | 1,062 | 1,080 | 1,056 | 1,080 | 382,100 |
2014/10/14 | 1,046 | 1,067 | 1,045 | 1,062 | 489,400 |
2014/10/10 | 1,081 | 1,085 | 1,069 | 1,076 | 663,700 |
2014/10/09 | 1,092 | 1,107 | 1,089 | 1,102 | 548,000 |
2014/10/08 | 1,086 | 1,094 | 1,081 | 1,085 | 590,900 |
2014/10/07 | 1,111 | 1,115 | 1,100 | 1,104 | 633,400 |
2014/10/06 | 1,106 | 1,125 | 1,085 | 1,117 | 728,600 |
2014/10/03 | 1,097 | 1,118 | 1,092 | 1,097 | 482,200 |
2014/10/02 | 1,121 | 1,124 | 1,099 | 1,108 | 768,400 |
2014/10/01 | 1,154 | 1,155 | 1,130 | 1,130 | 574,300 |
2014/09/30 | 1,138 | 1,150 | 1,128 | 1,150 | 419,000 |
2014/09/29 | 1,145 | 1,157 | 1,136 | 1,143 | 611,400 |
2014/09/26 | 1,172 | 1,176 | 1,154 | 1,157 | 440,200 |
2014/09/25 | 1,189 | 1,191 | 1,175 | 1,181 | 351,100 |
2014/09/24 | 1,183 | 1,185 | 1,164 | 1,172 | 484,100 |
2014/09/22 | 1,206 | 1,210 | 1,182 | 1,185 | 404,000 |
2014/09/19 | 1,203 | 1,207 | 1,187 | 1,205 | 902,500 |
2014/09/18 | 1,214 | 1,214 | 1,189 | 1,204 | 1,674,600 |
2014/09/17 | 1,203 | 1,219 | 1,196 | 1,218 | 797,800 |
2014/09/16 | 1,220 | 1,223 | 1,195 | 1,200 | 447,900 |
2014/09/12 | 1,215 | 1,234 | 1,207 | 1,220 | 681,400 |
2014/09/11 | 1,222 | 1,241 | 1,210 | 1,210 | 800,800 |
2014/09/10 | 1,226 | 1,239 | 1,219 | 1,233 | 483,600 |
2014/09/09 | 1,200 | 1,239 | 1,199 | 1,226 | 552,400 |
2014/09/08 | 1,194 | 1,198 | 1,185 | 1,191 | 219,700 |
2014/09/05 | 1,187 | 1,198 | 1,182 | 1,185 | 289,700 |
2014/09/04 | 1,175 | 1,185 | 1,165 | 1,174 | 234,700 |
2014/09/03 | 1,166 | 1,182 | 1,166 | 1,180 | 321,400 |
2014/09/02 | 1,152 | 1,172 | 1,150 | 1,159 | 407,500 |
2014/09/01 | 1,150 | 1,160 | 1,148 | 1,151 | 214,000 |
2014/08/29 | 1,143 | 1,148 | 1,138 | 1,138 | 173,000 |
2014/08/28 | 1,142 | 1,145 | 1,135 | 1,143 | 207,600 |
2014/08/27 | 1,154 | 1,159 | 1,134 | 1,146 | 479,800 |
2014/08/26 | 1,167 | 1,167 | 1,151 | 1,156 | 259,000 |
2014/08/25 | 1,164 | 1,169 | 1,156 | 1,164 | 215,100 |
2014/08/22 | 1,187 | 1,195 | 1,157 | 1,163 | 535,100 |
2014/08/21 | 1,190 | 1,210 | 1,180 | 1,185 | 549,300 |
2014/08/20 | 1,185 | 1,195 | 1,177 | 1,180 | 272,000 |
2014/08/19 | 1,165 | 1,186 | 1,163 | 1,179 | 406,800 |
2014/08/18 | 1,155 | 1,164 | 1,148 | 1,156 | 209,800 |
2014/08/15 | 1,151 | 1,162 | 1,141 | 1,155 | 420,900 |
2014/08/14 | 1,160 | 1,161 | 1,140 | 1,147 | 331,300 |
2014/08/13 | 1,156 | 1,166 | 1,149 | 1,159 | 331,800 |
2014/08/12 | 1,159 | 1,162 | 1,147 | 1,155 | 231,400 |
2014/08/11 | 1,155 | 1,170 | 1,149 | 1,159 | 418,600 |
2014/08/08 | 1,138 | 1,173 | 1,138 | 1,144 | 885,200 |
2014/08/07 | 1,216 | 1,222 | 1,138 | 1,153 | 1,664,400 |
2014/08/06 | 1,236 | 1,244 | 1,206 | 1,215 | 716,300 |
2014/08/05 | 1,251 | 1,258 | 1,241 | 1,244 | 647,100 |
2014/08/04 | 1,205 | 1,253 | 1,200 | 1,250 | 1,355,300 |
2014/08/01 | 1,183 | 1,220 | 1,180 | 1,214 | 2,015,300 |
2014/07/31 | 1,099 | 1,239 | 1,097 | 1,179 | 2,177,900 |
2014/07/30 | 1,087 | 1,098 | 1,086 | 1,094 | 433,200 |
2014/07/29 | 1,087 | 1,087 | 1,076 | 1,082 | 470,900 |
2014/07/28 | 1,078 | 1,084 | 1,067 | 1,078 | 450,200 |
2014/07/25 | 1,067 | 1,077 | 1,062 | 1,074 | 311,600 |
2014/07/24 | 1,062 | 1,072 | 1,061 | 1,067 | 253,300 |
2014/07/23 | 1,075 | 1,084 | 1,066 | 1,068 | 276,300 |
2014/07/22 | 1,073 | 1,073 | 1,065 | 1,070 | 256,200 |
2014/07/18 | 1,062 | 1,071 | 1,061 | 1,068 | 248,100 |
2014/07/17 | 1,083 | 1,087 | 1,074 | 1,080 | 460,700 |
2014/07/16 | 1,088 | 1,094 | 1,079 | 1,082 | 300,900 |
2014/07/15 | 1,083 | 1,091 | 1,083 | 1,086 | 277,400 |
2014/07/14 | 1,074 | 1,090 | 1,063 | 1,082 | 543,600 |
2014/07/11 | 1,061 | 1,075 | 1,059 | 1,072 | 418,600 |
2014/07/10 | 1,083 | 1,085 | 1,076 | 1,077 | 439,600 |
2014/07/09 | 1,093 | 1,095 | 1,075 | 1,082 | 898,200 |
2014/07/08 | 1,111 | 1,116 | 1,103 | 1,113 | 447,500 |
2014/07/07 | 1,105 | 1,116 | 1,105 | 1,111 | 392,100 |
2014/07/04 | 1,108 | 1,120 | 1,103 | 1,105 | 519,300 |
2014/07/03 | 1,089 | 1,102 | 1,089 | 1,100 | 563,500 |
2014/07/02 | 1,089 | 1,102 | 1,085 | 1,086 | 472,400 |
2014/07/01 | 1,078 | 1,088 | 1,074 | 1,082 | 455,400 |
2014/06/30 | 1,055 | 1,074 | 1,051 | 1,072 | 367,200 |
2014/06/27 | 1,074 | 1,076 | 1,048 | 1,058 | 535,900 |
2014/06/26 | 1,069 | 1,080 | 1,066 | 1,074 | 395,900 |
2014/06/25 | 1,070 | 1,079 | 1,063 | 1,063 | 423,700 |
2014/06/24 | 1,077 | 1,084 | 1,051 | 1,073 | 736,500 |
2014/06/23 | 1,087 | 1,096 | 1,078 | 1,079 | 779,200 |
2014/06/20 | 1,090 | 1,109 | 1,076 | 1,076 | 1,152,400 |
2014/06/19 | 1,087 | 1,095 | 1,080 | 1,088 | 736,300 |
2014/06/18 | 1,082 | 1,086 | 1,071 | 1,081 | 707,000 |
2014/06/17 | 1,084 | 1,092 | 1,075 | 1,088 | 543,500 |
2014/06/16 | 1,081 | 1,089 | 1,072 | 1,084 | 500,000 |
2014/06/13 | 1,082 | 1,089 | 1,076 | 1,086 | 500,200 |
2014/06/12 | 1,082 | 1,095 | 1,081 | 1,087 | 442,600 |
2014/06/11 | 1,080 | 1,103 | 1,080 | 1,090 | 573,400 |
2014/06/10 | 1,082 | 1,090 | 1,080 | 1,082 | 427,900 |
2014/06/09 | 1,077 | 1,089 | 1,077 | 1,084 | 316,700 |
2014/06/06 | 1,091 | 1,094 | 1,076 | 1,082 | 482,800 |
2014/06/05 | 1,081 | 1,089 | 1,073 | 1,079 | 701,700 |
2014/06/04 | 1,094 | 1,108 | 1,084 | 1,096 | 796,100 |
2014/06/03 | 1,121 | 1,124 | 1,093 | 1,095 | 817,800 |
2014/06/02 | 1,111 | 1,141 | 1,110 | 1,118 | 937,400 |
2014/05/30 | 1,171 | 1,178 | 1,120 | 1,132 | 4,781,000 |
2014/05/29 | 1,138 | 1,172 | 1,130 | 1,171 | 559,300 |
2014/05/28 | 1,133 | 1,149 | 1,128 | 1,140 | 612,100 |
2014/05/27 | 1,120 | 1,134 | 1,119 | 1,127 | 407,200 |
2014/05/26 | 1,112 | 1,117 | 1,096 | 1,116 | 379,800 |
2014/05/23 | 1,082 | 1,104 | 1,076 | 1,099 | 634,700 |
2014/05/22 | 1,078 | 1,094 | 1,070 | 1,091 | 320,500 |
2014/05/21 | 1,079 | 1,081 | 1,055 | 1,075 | 522,000 |
2014/05/20 | 1,077 | 1,092 | 1,064 | 1,085 | 496,300 |
2014/05/19 | 1,060 | 1,074 | 1,055 | 1,072 | 392,800 |
2014/05/16 | 1,052 | 1,069 | 1,034 | 1,060 | 573,600 |
2014/05/15 | 1,048 | 1,081 | 1,045 | 1,080 | 888,400 |
2014/05/14 | 1,044 | 1,054 | 1,040 | 1,048 | 687,100 |
2014/05/13 | 1,035 | 1,049 | 1,026 | 1,044 | 400,000 |
2014/05/12 | 1,037 | 1,047 | 1,014 | 1,024 | 1,007,900 |
2014/05/09 | 1,050 | 1,062 | 1,037 | 1,041 | 372,600 |
2014/05/08 | 1,052 | 1,070 | 1,044 | 1,053 | 582,900 |
2014/05/07 | 1,050 | 1,052 | 1,027 | 1,027 | 980,400 |
2014/05/02 | 1,056 | 1,063 | 1,050 | 1,055 | 359,300 |
2014/05/01 | 1,051 | 1,063 | 1,042 | 1,056 | 703,100 |
2014/04/30 | 1,099 | 1,104 | 1,050 | 1,055 | 856,700 |
2014/04/28 | 1,106 | 1,106 | 1,067 | 1,090 | 964,200 |
2014/04/25 | 1,075 | 1,145 | 1,055 | 1,110 | 1,586,600 |
2014/04/24 | 1,074 | 1,081 | 1,047 | 1,058 | 593,200 |
2014/04/23 | 1,057 | 1,074 | 1,054 | 1,070 | 415,900 |
2014/04/22 | 1,080 | 1,082 | 1,053 | 1,054 | 514,400 |
2014/04/21 | 1,073 | 1,085 | 1,067 | 1,075 | 330,000 |
2014/04/18 | 1,067 | 1,073 | 1,058 | 1,069 | 370,200 |
2014/04/17 | 1,053 | 1,067 | 1,043 | 1,059 | 464,800 |
2014/04/16 | 1,043 | 1,066 | 1,040 | 1,053 | 815,700 |
2014/04/15 | 1,017 | 1,036 | 1,017 | 1,024 | 722,200 |
2014/04/14 | 995 | 1,021 | 995 | 1,016 | 419,700 |
2014/04/11 | 999 | 1,004 | 988 | 998 | 797,800 |
2014/04/10 | 1,025 | 1,030 | 1,007 | 1,013 | 903,200 |
2014/04/09 | 1,020 | 1,024 | 1,007 | 1,024 | 863,400 |
2014/04/08 | 1,032 | 1,045 | 1,031 | 1,034 | 315,500 |
2014/04/07 | 1,038 | 1,049 | 1,031 | 1,042 | 507,600 |
2014/04/04 | 1,042 | 1,056 | 1,041 | 1,052 | 545,900 |
2014/04/03 | 1,055 | 1,063 | 1,047 | 1,049 | 380,600 |
2014/04/02 | 1,034 | 1,069 | 1,034 | 1,049 | 716,800 |
2014/04/01 | 1,042 | 1,043 | 1,026 | 1,040 | 629,900 |
2014/03/31 | 1,036 | 1,044 | 1,026 | 1,043 | 804,300 |
2014/03/28 | 1,021 | 1,034 | 1,003 | 1,030 | 746,600 |
2014/03/27 | 1,017 | 1,027 | 996 | 1,022 | 897,500 |
2014/03/26 | 1,001 | 1,028 | 1,000 | 1,024 | 787,800 |
2014/03/25 | 1,000 | 1,006 | 987 | 998 | 724,900 |
2014/03/24 | 1,005 | 1,030 | 1,002 | 1,005 | 527,100 |
2014/03/20 | 1,012 | 1,029 | 1,005 | 1,005 | 1,120,100 |
2014/03/19 | 1,025 | 1,039 | 1,013 | 1,025 | 796,900 |
2014/03/18 | 1,039 | 1,048 | 1,025 | 1,025 | 677,000 |
2014/03/17 | 1,019 | 1,024 | 1,005 | 1,017 | 816,100 |
2014/03/14 | 1,030 | 1,031 | 1,013 | 1,019 | 923,500 |
2014/03/13 | 1,051 | 1,059 | 1,040 | 1,047 | 709,000 |
2014/03/12 | 1,054 | 1,062 | 1,046 | 1,054 | 736,200 |
2014/03/11 | 1,062 | 1,077 | 1,056 | 1,072 | 599,800 |
2014/03/10 | 1,061 | 1,070 | 1,046 | 1,061 | 1,195,200 |
2014/03/07 | 1,071 | 1,078 | 1,060 | 1,070 | 872,200 |
2014/03/06 | 1,059 | 1,077 | 1,051 | 1,071 | 754,300 |
2014/03/05 | 1,078 | 1,092 | 1,055 | 1,058 | 869,300 |
2014/03/04 | 1,051 | 1,073 | 1,046 | 1,064 | 1,559,400 |
2014/03/03 | 1,063 | 1,074 | 1,037 | 1,063 | 772,500 |
2014/02/28 | 1,085 | 1,099 | 1,073 | 1,080 | 559,900 |
2014/02/27 | 1,074 | 1,080 | 1,061 | 1,072 | 581,700 |
2014/02/26 | 1,090 | 1,101 | 1,081 | 1,083 | 504,000 |
2014/02/25 | 1,086 | 1,099 | 1,075 | 1,088 | 436,400 |
2014/02/24 | 1,085 | 1,106 | 1,072 | 1,088 | 630,900 |
2014/02/21 | 1,070 | 1,081 | 1,060 | 1,080 | 308,300 |
2014/02/20 | 1,072 | 1,073 | 1,046 | 1,054 | 543,700 |
2014/02/19 | 1,083 | 1,086 | 1,067 | 1,080 | 520,100 |
2014/02/18 | 1,055 | 1,084 | 1,055 | 1,078 | 582,300 |
2014/02/17 | 1,062 | 1,074 | 1,044 | 1,072 | 425,600 |
2014/02/14 | 1,080 | 1,086 | 1,050 | 1,060 | 768,400 |
2014/02/13 | 1,080 | 1,091 | 1,069 | 1,075 | 834,700 |
2014/02/12 | 1,083 | 1,093 | 1,065 | 1,071 | 594,500 |
2014/02/10 | 1,069 | 1,071 | 1,047 | 1,061 | 633,200 |
2014/02/07 | 1,041 | 1,048 | 1,033 | 1,048 | 571,400 |
2014/02/06 | 1,039 | 1,040 | 1,014 | 1,026 | 1,197,500 |
2014/02/05 | 1,022 | 1,053 | 1,022 | 1,035 | 1,652,000 |
2014/02/04 | 1,050 | 1,067 | 1,021 | 1,028 | 1,992,900 |
2014/02/03 | 1,180 | 1,213 | 1,089 | 1,097 | 2,093,200 |
2014/01/31 | 1,210 | 1,218 | 1,158 | 1,181 | 1,023,400 |
2014/01/30 | 1,212 | 1,213 | 1,190 | 1,198 | 545,600 |
2014/01/29 | 1,218 | 1,242 | 1,215 | 1,241 | 605,700 |
2014/01/28 | 1,196 | 1,219 | 1,191 | 1,206 | 644,400 |
2014/01/27 | 1,205 | 1,214 | 1,188 | 1,188 | 854,800 |
2014/01/24 | 1,249 | 1,249 | 1,227 | 1,230 | 771,000 |
2014/01/23 | 1,286 | 1,288 | 1,255 | 1,255 | 936,400 |
2014/01/22 | 1,275 | 1,284 | 1,268 | 1,279 | 1,385,400 |
2014/01/21 | 1,280 | 1,281 | 1,262 | 1,264 | 1,280,000 |
2014/01/20 | 1,294 | 1,296 | 1,271 | 1,273 | 875,000 |
2014/01/17 | 1,291 | 1,304 | 1,287 | 1,299 | 853,400 |
2014/01/16 | 1,284 | 1,298 | 1,279 | 1,285 | 878,700 |
2014/01/15 | 1,270 | 1,275 | 1,263 | 1,270 | 600,600 |
2014/01/14 | 1,263 | 1,270 | 1,252 | 1,256 | 602,200 |
2014/01/10 | 1,276 | 1,281 | 1,262 | 1,279 | 847,300 |
2014/01/09 | 1,286 | 1,294 | 1,275 | 1,281 | 883,100 |
2014/01/08 | 1,283 | 1,289 | 1,266 | 1,285 | 999,400 |
2014/01/07 | 1,310 | 1,314 | 1,281 | 1,285 | 782,300 |
2014/01/06 | 1,315 | 1,321 | 1,304 | 1,311 | 692,700 |