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 |
---|---|---|---|---|---|
2015/12/30 | 2,464 | 2,484 | 2,452 | 2,454 | 423,600 |
2015/12/29 | 2,450 | 2,470 | 2,418 | 2,460 | 401,300 |
2015/12/28 | 2,477 | 2,492 | 2,425 | 2,450 | 420,300 |
2015/12/25 | 2,435 | 2,496 | 2,435 | 2,456 | 491,400 |
2015/12/24 | 2,518 | 2,537 | 2,440 | 2,447 | 401,500 |
2015/12/22 | 2,519 | 2,525 | 2,475 | 2,488 | 572,400 |
2015/12/21 | 2,514 | 2,534 | 2,490 | 2,519 | 566,900 |
2015/12/18 | 2,606 | 2,646 | 2,547 | 2,555 | 714,600 |
2015/12/17 | 2,624 | 2,644 | 2,605 | 2,630 | 614,900 |
2015/12/16 | 2,533 | 2,576 | 2,519 | 2,574 | 369,900 |
2015/12/15 | 2,527 | 2,554 | 2,486 | 2,493 | 418,400 |
2015/12/14 | 2,509 | 2,549 | 2,473 | 2,535 | 534,700 |
2015/12/11 | 2,493 | 2,552 | 2,487 | 2,533 | 493,100 |
2015/12/10 | 2,510 | 2,542 | 2,498 | 2,510 | 474,800 |
2015/12/09 | 2,550 | 2,602 | 2,545 | 2,546 | 577,700 |
2015/12/08 | 2,587 | 2,610 | 2,550 | 2,550 | 470,600 |
2015/12/07 | 2,620 | 2,636 | 2,584 | 2,594 | 408,700 |
2015/12/04 | 2,600 | 2,619 | 2,571 | 2,586 | 599,300 |
2015/12/03 | 2,645 | 2,648 | 2,626 | 2,633 | 514,700 |
2015/12/02 | 2,660 | 2,687 | 2,640 | 2,675 | 442,000 |
2015/12/01 | 2,647 | 2,693 | 2,610 | 2,679 | 530,800 |
2015/11/30 | 2,643 | 2,665 | 2,634 | 2,649 | 376,500 |
2015/11/27 | 2,701 | 2,725 | 2,615 | 2,646 | 970,800 |
2015/11/26 | 2,709 | 2,730 | 2,696 | 2,705 | 470,900 |
2015/11/25 | 2,752 | 2,769 | 2,668 | 2,672 | 621,600 |
2015/11/24 | 2,601 | 2,747 | 2,569 | 2,739 | 1,588,400 |
2015/11/20 | 2,625 | 2,631 | 2,568 | 2,590 | 821,000 |
2015/11/19 | 2,660 | 2,665 | 2,609 | 2,632 | 517,500 |
2015/11/18 | 2,653 | 2,674 | 2,627 | 2,633 | 298,400 |
2015/11/17 | 2,654 | 2,682 | 2,641 | 2,642 | 613,200 |
2015/11/16 | 2,620 | 2,646 | 2,587 | 2,616 | 620,600 |
2015/11/13 | 2,649 | 2,679 | 2,630 | 2,670 | 412,600 |
2015/11/12 | 2,698 | 2,722 | 2,680 | 2,688 | 414,300 |
2015/11/11 | 2,687 | 2,705 | 2,633 | 2,700 | 698,100 |
2015/11/10 | 2,694 | 2,702 | 2,661 | 2,696 | 487,000 |
2015/11/09 | 2,723 | 2,747 | 2,700 | 2,727 | 757,600 |
2015/11/06 | 2,727 | 2,727 | 2,686 | 2,716 | 722,500 |
2015/11/05 | 2,700 | 2,727 | 2,667 | 2,717 | 1,510,400 |
2015/11/04 | 2,680 | 2,700 | 2,649 | 2,685 | 1,613,300 |
2015/11/02 | 2,624 | 2,675 | 2,613 | 2,627 | 1,065,100 |
2015/10/30 | 2,547 | 2,637 | 2,508 | 2,603 | 1,412,200 |
2015/10/29 | 2,545 | 2,552 | 2,508 | 2,521 | 588,200 |
2015/10/28 | 2,505 | 2,539 | 2,502 | 2,525 | 443,400 |
2015/10/27 | 2,541 | 2,557 | 2,490 | 2,505 | 520,300 |
2015/10/26 | 2,550 | 2,564 | 2,523 | 2,534 | 678,100 |
2015/10/23 | 2,513 | 2,555 | 2,500 | 2,512 | 766,600 |
2015/10/22 | 2,468 | 2,493 | 2,446 | 2,482 | 559,900 |
2015/10/21 | 2,438 | 2,489 | 2,420 | 2,485 | 784,200 |
2015/10/20 | 2,456 | 2,465 | 2,418 | 2,438 | 413,600 |
2015/10/19 | 2,437 | 2,449 | 2,395 | 2,432 | 988,100 |
2015/10/16 | 2,467 | 2,485 | 2,410 | 2,438 | 892,400 |
2015/10/15 | 2,387 | 2,493 | 2,386 | 2,468 | 1,171,900 |
2015/10/14 | 2,433 | 2,441 | 2,372 | 2,386 | 878,100 |
2015/10/13 | 2,455 | 2,499 | 2,427 | 2,461 | 1,208,700 |
2015/10/09 | 2,360 | 2,448 | 2,355 | 2,448 | 1,139,800 |
2015/10/08 | 2,350 | 2,368 | 2,312 | 2,342 | 846,500 |
2015/10/07 | 2,347 | 2,389 | 2,325 | 2,342 | 879,500 |
2015/10/06 | 2,346 | 2,395 | 2,344 | 2,356 | 789,400 |
2015/10/05 | 2,310 | 2,324 | 2,291 | 2,321 | 767,200 |
2015/10/02 | 2,203 | 2,297 | 2,170 | 2,283 | 1,139,500 |
2015/10/01 | 2,162 | 2,255 | 2,117 | 2,231 | 2,700,400 |
2015/09/30 | 1,940 | 2,063 | 1,917 | 2,021 | 932,300 |
2015/09/29 | 1,937 | 1,937 | 1,883 | 1,928 | 604,900 |
2015/09/28 | 2,009 | 2,010 | 1,962 | 1,977 | 360,000 |
2015/09/25 | 2,000 | 2,023 | 1,958 | 2,002 | 391,800 |
2015/09/24 | 2,003 | 2,030 | 1,980 | 1,990 | 388,100 |
2015/09/18 | 2,032 | 2,064 | 2,001 | 2,048 | 360,500 |
2015/09/17 | 2,060 | 2,075 | 2,023 | 2,062 | 443,500 |
2015/09/16 | 1,996 | 2,034 | 1,985 | 2,029 | 394,600 |
2015/09/15 | 1,952 | 2,018 | 1,946 | 1,961 | 534,600 |
2015/09/14 | 1,948 | 1,954 | 1,913 | 1,923 | 266,100 |
2015/09/11 | 1,930 | 1,948 | 1,903 | 1,932 | 395,200 |
2015/09/10 | 1,930 | 1,970 | 1,922 | 1,950 | 330,000 |
2015/09/09 | 1,925 | 1,993 | 1,919 | 1,993 | 469,500 |
2015/09/08 | 1,900 | 1,915 | 1,858 | 1,865 | 571,900 |
2015/09/07 | 1,880 | 1,930 | 1,842 | 1,905 | 450,800 |
2015/09/04 | 1,947 | 1,970 | 1,865 | 1,889 | 601,500 |
2015/09/03 | 1,915 | 1,969 | 1,915 | 1,934 | 661,200 |
2015/09/02 | 1,843 | 1,918 | 1,833 | 1,869 | 625,600 |
2015/09/01 | 2,001 | 2,001 | 1,880 | 1,882 | 741,700 |
2015/08/31 | 2,040 | 2,045 | 2,004 | 2,022 | 385,900 |
2015/08/28 | 2,020 | 2,050 | 1,993 | 2,045 | 403,400 |
2015/08/27 | 1,999 | 2,017 | 1,949 | 1,957 | 363,800 |
2015/08/26 | 1,900 | 1,961 | 1,892 | 1,946 | 446,900 |
2015/08/25 | 1,850 | 1,983 | 1,836 | 1,888 | 743,800 |
2015/08/24 | 2,003 | 2,047 | 1,948 | 1,951 | 666,700 |
2015/08/21 | 2,069 | 2,135 | 2,069 | 2,090 | 481,200 |
2015/08/20 | 2,167 | 2,189 | 2,139 | 2,142 | 397,000 |
2015/08/19 | 2,206 | 2,210 | 2,173 | 2,186 | 345,600 |
2015/08/18 | 2,255 | 2,259 | 2,212 | 2,225 | 361,600 |
2015/08/17 | 2,240 | 2,255 | 2,206 | 2,254 | 454,000 |
2015/08/14 | 2,250 | 2,273 | 2,225 | 2,240 | 300,600 |
2015/08/13 | 2,275 | 2,287 | 2,227 | 2,251 | 509,500 |
2015/08/12 | 2,308 | 2,311 | 2,244 | 2,271 | 640,700 |
2015/08/11 | 2,399 | 2,400 | 2,315 | 2,322 | 699,900 |
2015/08/10 | 2,364 | 2,386 | 2,324 | 2,370 | 480,600 |
2015/08/07 | 2,343 | 2,373 | 2,323 | 2,364 | 452,500 |
2015/08/06 | 2,342 | 2,383 | 2,330 | 2,342 | 591,300 |
2015/08/05 | 2,285 | 2,325 | 2,268 | 2,323 | 684,000 |
2015/08/04 | 2,250 | 2,321 | 2,242 | 2,294 | 1,078,300 |
2015/08/03 | 2,200 | 2,249 | 2,184 | 2,234 | 1,300,000 |
2015/07/31 | 2,090 | 2,257 | 2,063 | 2,251 | 1,249,700 |
2015/07/30 | 2,044 | 2,080 | 2,027 | 2,049 | 615,200 |
2015/07/29 | 2,053 | 2,062 | 2,014 | 2,043 | 472,300 |
2015/07/28 | 2,042 | 2,055 | 2,012 | 2,038 | 655,400 |
2015/07/27 | 2,081 | 2,099 | 2,051 | 2,066 | 484,300 |
2015/07/24 | 2,124 | 2,142 | 2,084 | 2,091 | 406,900 |
2015/07/23 | 2,137 | 2,146 | 2,105 | 2,124 | 509,200 |
2015/07/22 | 2,147 | 2,147 | 2,115 | 2,132 | 328,800 |
2015/07/21 | 2,130 | 2,154 | 2,105 | 2,148 | 534,600 |
2015/07/17 | 2,133 | 2,133 | 2,092 | 2,104 | 389,100 |
2015/07/16 | 2,095 | 2,136 | 2,094 | 2,136 | 328,000 |
2015/07/15 | 2,123 | 2,133 | 2,069 | 2,087 | 568,800 |
2015/07/14 | 2,130 | 2,154 | 2,110 | 2,121 | 387,900 |
2015/07/13 | 2,000 | 2,109 | 1,963 | 2,097 | 700,700 |
2015/07/10 | 2,034 | 2,040 | 1,986 | 1,999 | 603,000 |
2015/07/09 | 1,995 | 2,035 | 1,938 | 2,031 | 633,700 |
2015/07/08 | 2,132 | 2,141 | 2,048 | 2,057 | 529,000 |
2015/07/07 | 2,132 | 2,156 | 2,120 | 2,130 | 435,100 |
2015/07/06 | 2,097 | 2,122 | 2,080 | 2,092 | 493,400 |
2015/07/03 | 2,132 | 2,151 | 2,108 | 2,137 | 360,100 |
2015/07/02 | 2,110 | 2,145 | 2,099 | 2,125 | 596,400 |
2015/07/01 | 2,085 | 2,107 | 2,077 | 2,079 | 439,800 |
2015/06/30 | 2,039 | 2,072 | 2,031 | 2,064 | 407,700 |
2015/06/29 | 2,080 | 2,099 | 2,045 | 2,053 | 589,500 |
2015/06/26 | 2,129 | 2,154 | 2,112 | 2,142 | 649,300 |
2015/06/25 | 2,107 | 2,127 | 2,092 | 2,102 | 340,300 |
2015/06/24 | 2,108 | 2,123 | 2,076 | 2,108 | 515,600 |
2015/06/23 | 2,089 | 2,114 | 2,085 | 2,097 | 468,700 |
2015/06/22 | 2,059 | 2,080 | 2,051 | 2,070 | 362,600 |
2015/06/19 | 2,034 | 2,085 | 2,022 | 2,057 | 919,200 |
2015/06/18 | 2,051 | 2,055 | 2,012 | 2,012 | 440,400 |
2015/06/17 | 2,058 | 2,070 | 2,033 | 2,048 | 404,700 |
2015/06/16 | 2,043 | 2,064 | 2,036 | 2,048 | 603,300 |
2015/06/15 | 2,029 | 2,046 | 2,015 | 2,043 | 446,000 |
2015/06/12 | 2,051 | 2,060 | 2,027 | 2,056 | 723,400 |
2015/06/11 | 1,998 | 2,058 | 1,991 | 2,050 | 1,538,400 |
2015/06/10 | 1,934 | 1,962 | 1,931 | 1,936 | 512,300 |
2015/06/09 | 1,993 | 1,995 | 1,950 | 1,951 | 745,700 |
2015/06/08 | 2,011 | 2,014 | 1,991 | 1,996 | 535,000 |
2015/06/05 | 1,987 | 2,011 | 1,985 | 2,007 | 787,100 |
2015/06/04 | 1,979 | 1,991 | 1,967 | 1,989 | 461,600 |
2015/06/03 | 1,951 | 1,984 | 1,945 | 1,965 | 647,700 |
2015/06/02 | 1,985 | 1,986 | 1,960 | 1,965 | 574,300 |
2015/06/01 | 1,973 | 1,982 | 1,955 | 1,980 | 755,900 |
2015/05/29 | 1,947 | 1,976 | 1,932 | 1,976 | 1,068,200 |
2015/05/28 | 1,942 | 1,959 | 1,931 | 1,947 | 531,600 |
2015/05/27 | 1,945 | 1,947 | 1,933 | 1,940 | 465,400 |
2015/05/26 | 1,911 | 1,943 | 1,900 | 1,932 | 695,000 |
2015/05/25 | 1,875 | 1,919 | 1,875 | 1,901 | 588,600 |
2015/05/22 | 1,870 | 1,901 | 1,862 | 1,882 | 1,096,900 |
2015/05/21 | 1,888 | 1,892 | 1,832 | 1,853 | 1,114,000 |
2015/05/20 | 1,890 | 1,923 | 1,886 | 1,910 | 720,400 |
2015/05/19 | 1,887 | 1,901 | 1,876 | 1,893 | 580,100 |
2015/05/18 | 1,879 | 1,904 | 1,864 | 1,887 | 544,900 |
2015/05/15 | 1,849 | 1,892 | 1,832 | 1,875 | 768,700 |
2015/05/14 | 1,813 | 1,845 | 1,810 | 1,830 | 955,600 |
2015/05/13 | 1,818 | 1,818 | 1,763 | 1,801 | 1,033,200 |
2015/05/12 | 1,806 | 1,831 | 1,774 | 1,825 | 967,200 |
2015/05/11 | 1,800 | 1,836 | 1,793 | 1,806 | 549,900 |
2015/05/08 | 1,778 | 1,786 | 1,749 | 1,783 | 510,900 |
2015/05/07 | 1,780 | 1,831 | 1,753 | 1,787 | 1,205,200 |
2015/05/01 | 1,756 | 1,760 | 1,724 | 1,758 | 580,600 |
2015/04/30 | 1,730 | 1,786 | 1,723 | 1,779 | 1,141,400 |
2015/04/28 | 1,629 | 1,805 | 1,612 | 1,766 | 1,996,100 |
2015/04/27 | 1,612 | 1,623 | 1,600 | 1,620 | 413,500 |
2015/04/24 | 1,600 | 1,629 | 1,600 | 1,618 | 534,900 |
2015/04/23 | 1,613 | 1,613 | 1,582 | 1,588 | 222,500 |
2015/04/22 | 1,590 | 1,633 | 1,582 | 1,604 | 536,900 |
2015/04/21 | 1,550 | 1,586 | 1,550 | 1,573 | 210,600 |
2015/04/20 | 1,552 | 1,561 | 1,540 | 1,546 | 153,900 |
2015/04/17 | 1,552 | 1,588 | 1,551 | 1,560 | 278,500 |
2015/04/16 | 1,549 | 1,570 | 1,532 | 1,567 | 442,000 |
2015/04/15 | 1,560 | 1,561 | 1,532 | 1,542 | 252,000 |
2015/04/14 | 1,544 | 1,567 | 1,531 | 1,560 | 253,600 |
2015/04/13 | 1,532 | 1,543 | 1,513 | 1,538 | 221,600 |
2015/04/10 | 1,544 | 1,553 | 1,532 | 1,545 | 287,800 |
2015/04/09 | 1,555 | 1,555 | 1,531 | 1,544 | 207,800 |
2015/04/08 | 1,552 | 1,559 | 1,536 | 1,547 | 354,700 |
2015/04/07 | 1,529 | 1,552 | 1,517 | 1,544 | 373,400 |
2015/04/06 | 1,500 | 1,523 | 1,492 | 1,513 | 228,500 |
2015/04/03 | 1,514 | 1,529 | 1,505 | 1,524 | 374,000 |
2015/04/02 | 1,478 | 1,517 | 1,473 | 1,503 | 367,700 |
2015/04/01 | 1,490 | 1,505 | 1,458 | 1,471 | 516,900 |
2015/03/31 | 1,520 | 1,520 | 1,498 | 1,504 | 423,100 |
2015/03/30 | 1,469 | 1,509 | 1,461 | 1,493 | 495,900 |
2015/03/27 | 1,480 | 1,500 | 1,458 | 1,469 | 403,600 |
2015/03/26 | 1,526 | 1,533 | 1,491 | 1,506 | 541,000 |
2015/03/25 | 1,530 | 1,565 | 1,526 | 1,555 | 612,200 |
2015/03/24 | 1,520 | 1,533 | 1,507 | 1,517 | 383,900 |
2015/03/23 | 1,510 | 1,555 | 1,510 | 1,553 | 347,200 |
2015/03/20 | 1,522 | 1,523 | 1,494 | 1,514 | 342,900 |
2015/03/19 | 1,535 | 1,543 | 1,507 | 1,517 | 421,000 |
2015/03/18 | 1,530 | 1,537 | 1,516 | 1,537 | 238,400 |
2015/03/17 | 1,536 | 1,540 | 1,522 | 1,530 | 234,600 |
2015/03/16 | 1,531 | 1,537 | 1,522 | 1,535 | 223,300 |
2015/03/13 | 1,522 | 1,535 | 1,512 | 1,528 | 479,400 |
2015/03/12 | 1,495 | 1,528 | 1,487 | 1,521 | 316,400 |
2015/03/11 | 1,480 | 1,515 | 1,480 | 1,500 | 483,200 |
2015/03/10 | 1,522 | 1,524 | 1,501 | 1,510 | 330,900 |
2015/03/09 | 1,503 | 1,519 | 1,495 | 1,512 | 397,600 |
2015/03/06 | 1,516 | 1,525 | 1,503 | 1,525 | 557,400 |
2015/03/05 | 1,536 | 1,543 | 1,517 | 1,524 | 487,200 |
2015/03/04 | 1,583 | 1,627 | 1,528 | 1,546 | 1,105,700 |
2015/03/03 | 1,570 | 1,572 | 1,528 | 1,543 | 572,000 |
2015/03/02 | 1,531 | 1,583 | 1,522 | 1,574 | 805,400 |
2015/02/27 | 1,530 | 1,563 | 1,510 | 1,517 | 563,000 |
2015/02/26 | 1,505 | 1,529 | 1,501 | 1,527 | 355,000 |
2015/02/25 | 1,505 | 1,522 | 1,495 | 1,513 | 377,000 |
2015/02/24 | 1,517 | 1,529 | 1,504 | 1,523 | 485,500 |
2015/02/23 | 1,541 | 1,541 | 1,505 | 1,521 | 563,500 |
2015/02/20 | 1,520 | 1,548 | 1,503 | 1,541 | 649,800 |
2015/02/19 | 1,474 | 1,513 | 1,472 | 1,506 | 363,900 |
2015/02/18 | 1,484 | 1,490 | 1,459 | 1,474 | 402,700 |
2015/02/17 | 1,454 | 1,479 | 1,441 | 1,477 | 269,900 |
2015/02/16 | 1,450 | 1,476 | 1,441 | 1,454 | 354,900 |
2015/02/13 | 1,486 | 1,494 | 1,441 | 1,443 | 587,000 |
2015/02/12 | 1,453 | 1,482 | 1,449 | 1,476 | 480,000 |
2015/02/10 | 1,463 | 1,467 | 1,422 | 1,432 | 893,600 |
2015/02/09 | 1,470 | 1,478 | 1,448 | 1,462 | 734,700 |
2015/02/06 | 1,425 | 1,466 | 1,425 | 1,440 | 743,100 |
2015/02/05 | 1,387 | 1,427 | 1,385 | 1,412 | 739,400 |
2015/02/04 | 1,400 | 1,415 | 1,353 | 1,386 | 1,291,000 |
2015/02/03 | 1,555 | 1,583 | 1,340 | 1,395 | 1,640,900 |
2015/02/02 | 1,558 | 1,584 | 1,550 | 1,580 | 329,700 |
2015/01/30 | 1,588 | 1,593 | 1,560 | 1,566 | 488,200 |
2015/01/29 | 1,593 | 1,604 | 1,565 | 1,577 | 323,700 |
2015/01/28 | 1,590 | 1,614 | 1,581 | 1,603 | 530,100 |
2015/01/27 | 1,598 | 1,638 | 1,592 | 1,605 | 688,400 |
2015/01/26 | 1,568 | 1,588 | 1,559 | 1,586 | 247,900 |
2015/01/23 | 1,600 | 1,611 | 1,589 | 1,592 | 361,700 |
2015/01/22 | 1,590 | 1,599 | 1,572 | 1,592 | 568,600 |
2015/01/21 | 1,550 | 1,588 | 1,542 | 1,587 | 560,200 |
2015/01/20 | 1,510 | 1,565 | 1,496 | 1,553 | 387,100 |
2015/01/19 | 1,510 | 1,517 | 1,489 | 1,510 | 370,400 |
2015/01/16 | 1,512 | 1,530 | 1,480 | 1,505 | 559,000 |
2015/01/15 | 1,506 | 1,540 | 1,506 | 1,534 | 315,100 |
2015/01/14 | 1,524 | 1,527 | 1,495 | 1,499 | 329,800 |
2015/01/13 | 1,513 | 1,535 | 1,495 | 1,535 | 376,400 |
2015/01/09 | 1,586 | 1,590 | 1,524 | 1,537 | 618,800 |
2015/01/08 | 1,598 | 1,600 | 1,562 | 1,574 | 678,300 |
2015/01/07 | 1,550 | 1,608 | 1,550 | 1,569 | 669,200 |
2015/01/06 | 1,595 | 1,598 | 1,562 | 1,564 | 753,900 |
2015/01/05 | 1,620 | 1,650 | 1,589 | 1,640 | 614,200 |