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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,771 | 1,775 | 1,745 | 1,765 | 166,000 |
| 2019/12/27 | 1,776 | 1,780 | 1,767 | 1,774 | 176,200 |
| 2019/12/26 | 1,750 | 1,769 | 1,746 | 1,759 | 222,700 |
| 2019/12/25 | 1,767 | 1,771 | 1,755 | 1,760 | 172,400 |
| 2019/12/24 | 1,797 | 1,803 | 1,770 | 1,779 | 277,400 |
| 2019/12/23 | 1,802 | 1,808 | 1,782 | 1,787 | 218,300 |
| 2019/12/20 | 1,824 | 1,826 | 1,793 | 1,801 | 438,800 |
| 2019/12/19 | 1,836 | 1,849 | 1,829 | 1,846 | 320,800 |
| 2019/12/18 | 1,832 | 1,850 | 1,825 | 1,837 | 530,200 |
| 2019/12/17 | 1,840 | 1,843 | 1,815 | 1,821 | 338,900 |
| 2019/12/16 | 1,808 | 1,834 | 1,805 | 1,826 | 329,800 |
| 2019/12/13 | 1,852 | 1,863 | 1,806 | 1,818 | 605,500 |
| 2019/12/12 | 1,847 | 1,848 | 1,816 | 1,816 | 643,000 |
| 2019/12/11 | 1,791 | 1,840 | 1,788 | 1,828 | 570,800 |
| 2019/12/10 | 1,760 | 1,788 | 1,754 | 1,781 | 413,400 |
| 2019/12/09 | 1,744 | 1,756 | 1,736 | 1,755 | 224,900 |
| 2019/12/06 | 1,733 | 1,735 | 1,723 | 1,723 | 149,300 |
| 2019/12/05 | 1,730 | 1,739 | 1,722 | 1,729 | 216,900 |
| 2019/12/04 | 1,689 | 1,711 | 1,684 | 1,711 | 161,600 |
| 2019/12/03 | 1,714 | 1,714 | 1,696 | 1,709 | 212,100 |
| 2019/12/02 | 1,723 | 1,743 | 1,716 | 1,726 | 166,800 |
| 2019/11/29 | 1,738 | 1,750 | 1,720 | 1,723 | 245,700 |
| 2019/11/28 | 1,731 | 1,731 | 1,709 | 1,714 | 149,100 |
| 2019/11/27 | 1,729 | 1,738 | 1,718 | 1,722 | 198,700 |
| 2019/11/26 | 1,740 | 1,742 | 1,715 | 1,715 | 373,000 |
| 2019/11/25 | 1,710 | 1,730 | 1,708 | 1,720 | 195,800 |
| 2019/11/22 | 1,711 | 1,715 | 1,697 | 1,701 | 309,000 |
| 2019/11/21 | 1,698 | 1,717 | 1,668 | 1,694 | 422,400 |
| 2019/11/20 | 1,721 | 1,723 | 1,691 | 1,715 | 513,100 |
| 2019/11/19 | 1,717 | 1,737 | 1,701 | 1,736 | 584,300 |
| 2019/11/18 | 1,685 | 1,725 | 1,684 | 1,720 | 615,800 |
| 2019/11/15 | 1,659 | 1,694 | 1,659 | 1,685 | 270,000 |
| 2019/11/14 | 1,687 | 1,695 | 1,671 | 1,671 | 255,700 |
| 2019/11/13 | 1,708 | 1,717 | 1,702 | 1,702 | 226,000 |
| 2019/11/12 | 1,703 | 1,720 | 1,694 | 1,711 | 213,300 |
| 2019/11/11 | 1,735 | 1,742 | 1,708 | 1,710 | 356,800 |
| 2019/11/08 | 1,729 | 1,741 | 1,722 | 1,729 | 530,200 |
| 2019/11/07 | 1,689 | 1,721 | 1,689 | 1,711 | 504,900 |
| 2019/11/06 | 1,683 | 1,702 | 1,666 | 1,697 | 538,000 |
| 2019/11/05 | 1,649 | 1,682 | 1,640 | 1,671 | 761,400 |
| 2019/11/01 | 1,565 | 1,623 | 1,561 | 1,609 | 624,000 |
| 2019/10/31 | 1,545 | 1,695 | 1,542 | 1,605 | 1,075,700 |
| 2019/10/30 | 1,560 | 1,577 | 1,555 | 1,567 | 1,060,600 |
| 2019/10/29 | 1,565 | 1,581 | 1,559 | 1,579 | 615,900 |
| 2019/10/28 | 1,546 | 1,563 | 1,532 | 1,547 | 455,400 |
| 2019/10/25 | 1,530 | 1,545 | 1,522 | 1,537 | 384,100 |
| 2019/10/24 | 1,532 | 1,555 | 1,530 | 1,548 | 299,100 |
| 2019/10/23 | 1,543 | 1,543 | 1,518 | 1,535 | 332,700 |
| 2019/10/21 | 1,537 | 1,541 | 1,521 | 1,523 | 196,900 |
| 2019/10/18 | 1,526 | 1,544 | 1,522 | 1,530 | 187,200 |
| 2019/10/17 | 1,546 | 1,549 | 1,530 | 1,530 | 281,100 |
| 2019/10/16 | 1,555 | 1,572 | 1,539 | 1,546 | 391,500 |
| 2019/10/15 | 1,529 | 1,555 | 1,524 | 1,536 | 360,800 |
| 2019/10/11 | 1,477 | 1,500 | 1,467 | 1,493 | 433,800 |
| 2019/10/10 | 1,471 | 1,475 | 1,447 | 1,462 | 279,700 |
| 2019/10/09 | 1,452 | 1,462 | 1,439 | 1,461 | 280,300 |
| 2019/10/08 | 1,480 | 1,480 | 1,459 | 1,470 | 431,500 |
| 2019/10/07 | 1,475 | 1,479 | 1,451 | 1,469 | 319,900 |
| 2019/10/04 | 1,477 | 1,484 | 1,459 | 1,484 | 328,700 |
| 2019/10/03 | 1,491 | 1,493 | 1,461 | 1,487 | 475,400 |
| 2019/10/02 | 1,528 | 1,531 | 1,513 | 1,529 | 498,900 |
| 2019/10/01 | 1,534 | 1,566 | 1,528 | 1,551 | 501,100 |
| 2019/09/30 | 1,517 | 1,522 | 1,505 | 1,511 | 430,300 |
| 2019/09/27 | 1,500 | 1,513 | 1,473 | 1,512 | 526,900 |
| 2019/09/26 | 1,540 | 1,547 | 1,523 | 1,528 | 403,400 |
| 2019/09/25 | 1,510 | 1,523 | 1,499 | 1,521 | 280,800 |
| 2019/09/24 | 1,536 | 1,544 | 1,516 | 1,523 | 379,900 |
| 2019/09/20 | 1,541 | 1,541 | 1,516 | 1,534 | 394,900 |
| 2019/09/19 | 1,529 | 1,547 | 1,523 | 1,524 | 340,500 |
| 2019/09/18 | 1,544 | 1,544 | 1,512 | 1,526 | 419,300 |
| 2019/09/17 | 1,554 | 1,558 | 1,536 | 1,552 | 379,700 |
| 2019/09/13 | 1,582 | 1,582 | 1,548 | 1,564 | 452,000 |
| 2019/09/12 | 1,583 | 1,584 | 1,557 | 1,572 | 472,100 |
| 2019/09/11 | 1,522 | 1,570 | 1,518 | 1,565 | 839,900 |
| 2019/09/10 | 1,470 | 1,497 | 1,469 | 1,497 | 468,200 |
| 2019/09/09 | 1,445 | 1,447 | 1,425 | 1,443 | 464,400 |
| 2019/09/06 | 1,449 | 1,465 | 1,445 | 1,462 | 292,100 |
| 2019/09/05 | 1,416 | 1,448 | 1,415 | 1,435 | 309,000 |
| 2019/09/04 | 1,401 | 1,410 | 1,396 | 1,398 | 190,700 |
| 2019/09/03 | 1,400 | 1,421 | 1,396 | 1,412 | 308,700 |
| 2019/09/02 | 1,416 | 1,418 | 1,398 | 1,408 | 324,500 |
| 2019/08/30 | 1,425 | 1,438 | 1,419 | 1,432 | 375,300 |
| 2019/08/29 | 1,407 | 1,410 | 1,388 | 1,395 | 312,700 |
| 2019/08/28 | 1,407 | 1,410 | 1,392 | 1,402 | 270,900 |
| 2019/08/27 | 1,398 | 1,421 | 1,396 | 1,398 | 317,400 |
| 2019/08/26 | 1,361 | 1,387 | 1,360 | 1,384 | 426,000 |
| 2019/08/23 | 1,405 | 1,411 | 1,400 | 1,405 | 308,100 |
| 2019/08/22 | 1,389 | 1,406 | 1,384 | 1,402 | 315,300 |
| 2019/08/21 | 1,382 | 1,393 | 1,374 | 1,387 | 338,900 |
| 2019/08/20 | 1,395 | 1,399 | 1,378 | 1,399 | 282,800 |
| 2019/08/19 | 1,386 | 1,400 | 1,380 | 1,391 | 245,300 |
| 2019/08/16 | 1,373 | 1,385 | 1,360 | 1,378 | 395,800 |
| 2019/08/15 | 1,348 | 1,378 | 1,341 | 1,373 | 287,800 |
| 2019/08/14 | 1,401 | 1,412 | 1,387 | 1,389 | 510,200 |
| 2019/08/13 | 1,391 | 1,403 | 1,360 | 1,377 | 566,500 |
| 2019/08/09 | 1,415 | 1,419 | 1,403 | 1,412 | 194,900 |
| 2019/08/08 | 1,391 | 1,421 | 1,389 | 1,406 | 297,200 |
| 2019/08/07 | 1,390 | 1,411 | 1,384 | 1,407 | 245,500 |
| 2019/08/06 | 1,369 | 1,412 | 1,360 | 1,406 | 420,000 |
| 2019/08/05 | 1,424 | 1,434 | 1,388 | 1,418 | 367,000 |
| 2019/08/02 | 1,446 | 1,448 | 1,423 | 1,437 | 643,500 |
| 2019/08/01 | 1,499 | 1,509 | 1,444 | 1,473 | 998,900 |
| 2019/07/31 | 1,465 | 1,562 | 1,442 | 1,531 | 1,399,500 |
| 2019/07/30 | 1,461 | 1,494 | 1,460 | 1,488 | 580,700 |
| 2019/07/29 | 1,450 | 1,456 | 1,438 | 1,445 | 242,300 |
| 2019/07/26 | 1,457 | 1,461 | 1,440 | 1,455 | 271,300 |
| 2019/07/25 | 1,471 | 1,479 | 1,464 | 1,478 | 250,500 |
| 2019/07/24 | 1,472 | 1,477 | 1,453 | 1,463 | 314,200 |
| 2019/07/23 | 1,443 | 1,466 | 1,441 | 1,457 | 276,400 |
| 2019/07/22 | 1,439 | 1,457 | 1,435 | 1,437 | 295,200 |
| 2019/07/19 | 1,390 | 1,428 | 1,383 | 1,422 | 370,700 |
| 2019/07/18 | 1,411 | 1,420 | 1,385 | 1,391 | 410,000 |
| 2019/07/17 | 1,438 | 1,451 | 1,421 | 1,422 | 531,700 |
| 2019/07/16 | 1,432 | 1,448 | 1,428 | 1,439 | 318,800 |
| 2019/07/12 | 1,441 | 1,447 | 1,418 | 1,435 | 669,900 |
| 2019/07/11 | 1,410 | 1,447 | 1,408 | 1,440 | 441,600 |
| 2019/07/10 | 1,410 | 1,419 | 1,398 | 1,416 | 340,400 |
| 2019/07/09 | 1,440 | 1,446 | 1,419 | 1,429 | 329,000 |
| 2019/07/08 | 1,460 | 1,468 | 1,443 | 1,446 | 231,400 |
| 2019/07/05 | 1,444 | 1,469 | 1,443 | 1,457 | 253,800 |
| 2019/07/04 | 1,442 | 1,447 | 1,433 | 1,443 | 222,300 |
| 2019/07/03 | 1,427 | 1,436 | 1,417 | 1,435 | 295,300 |
| 2019/07/02 | 1,443 | 1,459 | 1,438 | 1,445 | 373,400 |
| 2019/07/01 | 1,424 | 1,450 | 1,417 | 1,448 | 419,000 |
| 2019/06/28 | 1,419 | 1,419 | 1,402 | 1,414 | 284,700 |
| 2019/06/27 | 1,387 | 1,424 | 1,381 | 1,414 | 396,500 |
| 2019/06/26 | 1,379 | 1,400 | 1,368 | 1,371 | 329,500 |
| 2019/06/25 | 1,400 | 1,402 | 1,379 | 1,386 | 339,200 |
| 2019/06/24 | 1,378 | 1,411 | 1,367 | 1,401 | 371,700 |
| 2019/06/21 | 1,410 | 1,413 | 1,375 | 1,385 | 910,400 |
| 2019/06/20 | 1,419 | 1,419 | 1,396 | 1,412 | 245,400 |
| 2019/06/19 | 1,409 | 1,429 | 1,403 | 1,421 | 294,600 |
| 2019/06/18 | 1,387 | 1,410 | 1,387 | 1,393 | 324,900 |
| 2019/06/17 | 1,396 | 1,405 | 1,386 | 1,389 | 260,400 |
| 2019/06/14 | 1,396 | 1,418 | 1,394 | 1,396 | 339,900 |
| 2019/06/13 | 1,410 | 1,415 | 1,385 | 1,395 | 297,900 |
| 2019/06/12 | 1,427 | 1,433 | 1,419 | 1,419 | 215,700 |
| 2019/06/11 | 1,420 | 1,438 | 1,413 | 1,430 | 228,800 |
| 2019/06/10 | 1,420 | 1,426 | 1,413 | 1,419 | 335,300 |
| 2019/06/07 | 1,381 | 1,397 | 1,378 | 1,390 | 220,100 |
| 2019/06/06 | 1,397 | 1,399 | 1,381 | 1,390 | 221,300 |
| 2019/06/05 | 1,430 | 1,434 | 1,403 | 1,409 | 423,200 |
| 2019/06/04 | 1,354 | 1,382 | 1,347 | 1,380 | 510,900 |
| 2019/06/03 | 1,312 | 1,345 | 1,311 | 1,337 | 683,700 |
| 2019/05/31 | 1,373 | 1,376 | 1,325 | 1,332 | 662,000 |
| 2019/05/30 | 1,385 | 1,396 | 1,372 | 1,386 | 308,700 |
| 2019/05/29 | 1,390 | 1,392 | 1,368 | 1,389 | 309,600 |
| 2019/05/28 | 1,392 | 1,407 | 1,387 | 1,404 | 244,400 |
| 2019/05/27 | 1,388 | 1,404 | 1,380 | 1,391 | 216,600 |
| 2019/05/24 | 1,372 | 1,396 | 1,369 | 1,389 | 301,800 |
| 2019/05/23 | 1,396 | 1,401 | 1,376 | 1,391 | 261,200 |
| 2019/05/22 | 1,414 | 1,419 | 1,377 | 1,409 | 823,800 |
| 2019/05/21 | 1,417 | 1,420 | 1,399 | 1,420 | 266,300 |
| 2019/05/20 | 1,458 | 1,462 | 1,429 | 1,433 | 268,900 |
| 2019/05/17 | 1,448 | 1,451 | 1,427 | 1,446 | 343,600 |
| 2019/05/16 | 1,450 | 1,453 | 1,427 | 1,444 | 336,200 |
| 2019/05/15 | 1,434 | 1,455 | 1,426 | 1,450 | 498,200 |
| 2019/05/14 | 1,364 | 1,420 | 1,358 | 1,420 | 466,800 |
| 2019/05/13 | 1,432 | 1,435 | 1,408 | 1,413 | 387,500 |
| 2019/05/10 | 1,447 | 1,462 | 1,422 | 1,440 | 702,600 |
| 2019/05/09 | 1,493 | 1,493 | 1,445 | 1,447 | 671,500 |
| 2019/05/08 | 1,523 | 1,527 | 1,476 | 1,488 | 850,900 |
| 2019/05/07 | 1,593 | 1,594 | 1,533 | 1,537 | 960,300 |
| 2019/04/26 | 1,695 | 1,737 | 1,632 | 1,644 | 883,100 |
| 2019/04/25 | 1,740 | 1,743 | 1,714 | 1,718 | 366,100 |
| 2019/04/24 | 1,786 | 1,786 | 1,721 | 1,735 | 437,800 |
| 2019/04/23 | 1,807 | 1,813 | 1,788 | 1,795 | 253,500 |
| 2019/04/22 | 1,821 | 1,832 | 1,811 | 1,814 | 252,200 |
| 2019/04/19 | 1,832 | 1,837 | 1,814 | 1,828 | 223,100 |
| 2019/04/18 | 1,819 | 1,834 | 1,811 | 1,817 | 245,000 |
| 2019/04/17 | 1,795 | 1,808 | 1,794 | 1,803 | 190,400 |
| 2019/04/16 | 1,779 | 1,792 | 1,769 | 1,783 | 188,600 |
| 2019/04/15 | 1,772 | 1,795 | 1,767 | 1,773 | 252,000 |
| 2019/04/12 | 1,770 | 1,770 | 1,750 | 1,758 | 166,100 |
| 2019/04/11 | 1,758 | 1,768 | 1,753 | 1,766 | 226,000 |
| 2019/04/10 | 1,756 | 1,771 | 1,753 | 1,761 | 155,800 |
| 2019/04/09 | 1,776 | 1,779 | 1,754 | 1,774 | 182,200 |
| 2019/04/08 | 1,791 | 1,793 | 1,772 | 1,778 | 217,400 |
| 2019/04/05 | 1,747 | 1,779 | 1,745 | 1,776 | 197,300 |
| 2019/04/04 | 1,741 | 1,760 | 1,741 | 1,751 | 231,900 |
| 2019/04/03 | 1,726 | 1,746 | 1,720 | 1,741 | 245,400 |
| 2019/04/02 | 1,740 | 1,744 | 1,725 | 1,734 | 207,000 |
| 2019/04/01 | 1,698 | 1,736 | 1,694 | 1,719 | 293,800 |
| 2019/03/29 | 1,695 | 1,695 | 1,671 | 1,675 | 196,600 |
| 2019/03/28 | 1,685 | 1,693 | 1,667 | 1,677 | 246,600 |
| 2019/03/27 | 1,698 | 1,714 | 1,689 | 1,712 | 287,000 |
| 2019/03/26 | 1,692 | 1,740 | 1,692 | 1,735 | 372,400 |
| 2019/03/25 | 1,699 | 1,707 | 1,667 | 1,685 | 372,900 |
| 2019/03/22 | 1,713 | 1,745 | 1,711 | 1,739 | 193,400 |
| 2019/03/20 | 1,711 | 1,747 | 1,711 | 1,733 | 166,800 |
| 2019/03/19 | 1,727 | 1,737 | 1,716 | 1,727 | 241,800 |
| 2019/03/18 | 1,700 | 1,720 | 1,677 | 1,719 | 468,900 |
| 2019/03/15 | 1,732 | 1,770 | 1,726 | 1,740 | 373,500 |
| 2019/03/14 | 1,771 | 1,788 | 1,734 | 1,734 | 270,200 |
| 2019/03/13 | 1,764 | 1,781 | 1,751 | 1,770 | 468,800 |
| 2019/03/12 | 1,760 | 1,795 | 1,758 | 1,775 | 235,800 |
| 2019/03/11 | 1,711 | 1,738 | 1,710 | 1,733 | 172,600 |
| 2019/03/08 | 1,750 | 1,764 | 1,705 | 1,713 | 369,900 |
| 2019/03/07 | 1,775 | 1,784 | 1,761 | 1,775 | 332,600 |
| 2019/03/06 | 1,806 | 1,816 | 1,792 | 1,802 | 207,100 |
| 2019/03/05 | 1,825 | 1,835 | 1,812 | 1,818 | 199,300 |
| 2019/03/04 | 1,851 | 1,858 | 1,830 | 1,843 | 218,300 |
| 2019/03/01 | 1,842 | 1,846 | 1,826 | 1,830 | 205,300 |
| 2019/02/28 | 1,850 | 1,854 | 1,832 | 1,833 | 312,700 |
| 2019/02/27 | 1,870 | 1,876 | 1,844 | 1,849 | 197,500 |
| 2019/02/26 | 1,840 | 1,863 | 1,838 | 1,854 | 275,100 |
| 2019/02/25 | 1,855 | 1,879 | 1,855 | 1,858 | 303,500 |
| 2019/02/22 | 1,812 | 1,833 | 1,804 | 1,832 | 237,800 |
| 2019/02/21 | 1,836 | 1,836 | 1,805 | 1,821 | 223,800 |
| 2019/02/20 | 1,845 | 1,852 | 1,833 | 1,842 | 190,300 |
| 2019/02/19 | 1,826 | 1,841 | 1,814 | 1,839 | 261,200 |
| 2019/02/18 | 1,809 | 1,832 | 1,798 | 1,825 | 293,900 |
| 2019/02/15 | 1,777 | 1,779 | 1,751 | 1,769 | 273,400 |
| 2019/02/14 | 1,797 | 1,809 | 1,778 | 1,782 | 279,100 |
| 2019/02/13 | 1,800 | 1,815 | 1,781 | 1,809 | 299,800 |
| 2019/02/12 | 1,730 | 1,805 | 1,730 | 1,797 | 413,200 |
| 2019/02/08 | 1,734 | 1,741 | 1,702 | 1,713 | 230,700 |
| 2019/02/07 | 1,782 | 1,783 | 1,746 | 1,768 | 239,600 |
| 2019/02/06 | 1,791 | 1,798 | 1,775 | 1,780 | 229,700 |
| 2019/02/05 | 1,766 | 1,788 | 1,766 | 1,780 | 360,800 |
| 2019/02/04 | 1,730 | 1,775 | 1,710 | 1,764 | 647,800 |
| 2019/02/01 | 1,779 | 1,800 | 1,689 | 1,709 | 932,500 |
| 2019/01/31 | 1,768 | 1,780 | 1,752 | 1,766 | 260,200 |
| 2019/01/30 | 1,760 | 1,775 | 1,728 | 1,728 | 299,700 |
| 2019/01/29 | 1,740 | 1,751 | 1,730 | 1,744 | 254,300 |
| 2019/01/28 | 1,764 | 1,769 | 1,735 | 1,740 | 230,000 |
| 2019/01/25 | 1,722 | 1,757 | 1,722 | 1,750 | 278,700 |
| 2019/01/24 | 1,720 | 1,746 | 1,714 | 1,740 | 150,900 |
| 2019/01/23 | 1,719 | 1,742 | 1,706 | 1,737 | 203,400 |
| 2019/01/22 | 1,764 | 1,779 | 1,736 | 1,739 | 157,000 |
| 2019/01/21 | 1,744 | 1,767 | 1,734 | 1,756 | 272,800 |
| 2019/01/18 | 1,734 | 1,743 | 1,721 | 1,729 | 210,700 |
| 2019/01/17 | 1,725 | 1,745 | 1,715 | 1,724 | 225,500 |
| 2019/01/16 | 1,727 | 1,730 | 1,707 | 1,719 | 320,600 |
| 2019/01/15 | 1,717 | 1,734 | 1,698 | 1,726 | 285,400 |
| 2019/01/11 | 1,717 | 1,724 | 1,691 | 1,717 | 388,000 |
| 2019/01/10 | 1,701 | 1,726 | 1,688 | 1,716 | 352,800 |
| 2019/01/09 | 1,687 | 1,711 | 1,679 | 1,706 | 304,700 |
| 2019/01/08 | 1,688 | 1,700 | 1,669 | 1,681 | 280,600 |
| 2019/01/07 | 1,665 | 1,705 | 1,664 | 1,685 | 308,500 |
| 2019/01/04 | 1,586 | 1,626 | 1,560 | 1,620 | 306,700 |