3116 トヨタ紡織(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-11-28	1,989	1,991	1,962	1,965	281,300	1,965
2022-11-25	1,957	1,975	1,952	1,964	295,900	1,964
2022-11-24	1,971	1,989	1,970	1,970	291,900	1,970
2022-11-22	1,985	1,996	1,973	1,978	289,000	1,978
2022-11-21	1,979	1,984	1,969	1,975	261,900	1,975
2022-11-18	1,956	1,980	1,954	1,979	427,100	1,979
2022-11-17	1,927	1,948	1,924	1,939	389,000	1,939
2022-11-16	1,942	1,942	1,910	1,927	227,400	1,927
2022-11-15	1,936	1,950	1,931	1,944	286,000	1,944
2022-11-14	1,940	1,947	1,914	1,933	301,400	1,933
2022-11-11	1,936	1,948	1,928	1,935	372,200	1,935
2022-11-10	1,919	1,919	1,898	1,912	207,000	1,912
2022-11-09	1,939	1,954	1,929	1,932	429,600	1,932
2022-11-08	1,955	1,955	1,928	1,933	564,600	1,933
2022-11-07	1,961	1,961	1,934	1,955	325,900	1,955
2022-11-04	1,944	1,954	1,918	1,951	664,300	1,951
2022-11-02	1,890	1,955	1,890	1,954	757,900	1,954
2022-11-01	1,894	1,904	1,863	1,883	481,700	1,883
2022-10-31	1,924	1,966	1,881	1,894	1,083,800	1,894
2022-10-28	1,866	1,901	1,835	1,884	1,700,500	1,884
2022-10-27	1,882	1,893	1,870	1,884	388,100	1,884
2022-10-26	1,914	1,915	1,886	1,888	316,300	1,888
2022-10-25	1,875	1,898	1,862	1,898	498,200	1,898
2022-10-24	1,873	1,877	1,853	1,857	421,700	1,857
2022-10-21	1,850	1,861	1,838	1,845	263,600	1,845
2022-10-20	1,883	1,885	1,852	1,864	265,300	1,864
2022-10-19	1,863	1,894	1,863	1,885	264,900	1,885
2022-10-18	1,887	1,887	1,846	1,880	275,300	1,880
2022-10-17	1,833	1,866	1,833	1,857	413,300	1,857
2022-10-14	1,880	1,883	1,846	1,867	292,600	1,867
2022-10-13	1,834	1,846	1,826	1,840	247,100	1,840
2022-10-12	1,854	1,868	1,835	1,841	268,300	1,841
2022-10-11	1,861	1,878	1,845	1,859	295,800	1,859
2022-10-07	1,855	1,898	1,852	1,891	332,900	1,891
2022-10-06	1,898	1,909	1,883	1,886	332,900	1,886
2022-10-05	1,906	1,909	1,876	1,884	381,000	1,884
2022-10-04	1,867	1,876	1,851	1,866	463,200	1,866
2022-10-03	1,792	1,822	1,783	1,821	361,300	1,821
2022-09-30	1,841	1,841	1,759	1,772	535,500	1,772
2022-09-29	1,857	1,861	1,830	1,852	375,900	1,852
2022-09-28	1,850	1,869	1,832	1,857	429,300	1,857
2022-09-27	1,842	1,884	1,842	1,862	692,000	1,862
2022-09-26	1,886	1,886	1,818	1,823	808,400	1,823
2022-09-22	1,921	1,938	1,917	1,938	346,900	1,938
2022-09-21	1,951	1,952	1,935	1,941	268,500	1,941
2022-09-20	1,966	1,982	1,958	1,965	365,200	1,965
2022-09-16	1,973	1,975	1,935	1,936	491,600	1,936
2022-09-15	1,959	1,978	1,955	1,973	366,900	1,973
2022-09-14	1,965	1,984	1,951	1,951	1,060,800	1,951
2022-09-13	2,015	2,027	2,001	2,011	623,900	2,011
2022-09-12	2,073	2,073	2,043	2,057	264,400	2,057
2022-09-09	2,069	2,076	2,061	2,073	381,200	2,073
2022-09-08	2,030	2,074	2,019	2,069	541,600	2,069
2022-09-07	1,974	1,998	1,971	1,998	251,400	1,998
2022-09-06	1,984	1,984	1,962	1,984	216,300	1,984
2022-09-05	2,015	2,015	1,977	1,984	405,300	1,984
2022-09-02	2,005	2,020	1,998	2,015	478,800	2,015
2022-09-01	2,021	2,025	1,998	2,001	467,800	2,001
2022-08-31	2,026	2,050	2,022	2,036	748,700	2,036
2022-08-30	2,029	2,033	2,014	2,031	410,300	2,031
2022-08-29	1,964	2,009	1,957	2,004	560,400	2,004
2022-08-26	2,038	2,055	2,030	2,031	310,500	2,031
2022-08-25	2,058	2,058	2,036	2,041	235,400	2,041
2022-08-24	2,053	2,078	2,050	2,051	286,600	2,051
2022-08-23	2,045	2,054	2,032	2,032	389,000	2,032
2022-08-22	2,054	2,106	2,054	2,082	427,400	2,082
2022-08-19	2,082	2,097	2,073	2,088	336,300	2,088
2022-08-18	2,065	2,069	2,048	2,061	241,400	2,061
2022-08-17	2,074	2,089	2,060	2,075	715,900	2,075
2022-08-16	2,059	2,065	2,025	2,033	604,600	2,033
2022-08-15	2,060	2,085	2,045	2,080	337,200	2,080
2022-08-12	2,050	2,085	2,048	2,073	592,200	2,073
2022-08-10	2,001	2,031	1,997	2,030	341,600	2,030
2022-08-09	2,034	2,047	1,989	2,009	549,300	2,009
2022-08-08	1,968	2,035	1,968	2,026	682,500	2,026
2022-08-05	1,923	1,977	1,920	1,976	612,000	1,976
2022-08-04	1,952	1,962	1,911	1,925	588,500	1,925
2022-08-03	1,916	1,940	1,903	1,931	460,500	1,931
2022-08-02	1,931	1,937	1,891	1,932	908,400	1,932
2022-08-01	1,954	1,979	1,942	1,949	1,236,000	1,949
2022-07-29	2,020	2,023	1,906	1,957	1,597,100	1,957
2022-07-28	2,073	2,077	2,020	2,020	799,000	2,020
2022-07-27	2,089	2,095	2,062	2,095	392,800	2,095
2022-07-26	2,110	2,118	2,099	2,099	185,400	2,099
2022-07-25	2,092	2,106	2,074	2,088	219,300	2,088
2022-07-22	2,104	2,113	2,094	2,105	193,600	2,105
2022-07-21	2,104	2,109	2,081	2,108	238,700	2,108
2022-07-20	2,102	2,110	2,086	2,106	337,500	2,106
2022-07-19	2,019	2,067	2,019	2,065	536,800	2,065
2022-07-15	2,035	2,037	1,983	1,984	530,900	1,984
2022-07-14	1,992	2,033	1,981	2,032	385,400	2,032
2022-07-13	2,031	2,038	2,012	2,015	279,500	2,015
2022-07-12	2,035	2,035	1,977	1,991	335,400	1,991
2022-07-11	2,032	2,054	2,021	2,042	374,900	2,042
2022-07-08	2,020	2,043	2,001	2,002	540,700	2,002
2022-07-07	1,969	1,991	1,945	1,980	357,800	1,980
2022-07-06	1,985	1,986	1,937	1,952	384,700	1,952
2022-07-05	1,995	2,005	1,983	1,985	376,600	1,985
2022-07-04	1,975	1,990	1,958	1,972	295,500	1,972
2022-07-01	2,014	2,019	1,935	1,943	442,100	1,943
2022-06-30	2,052	2,056	2,011	2,015	461,300	2,015
2022-06-29	2,080	2,100	2,071	2,076	732,900	2,076
2022-06-28	2,033	2,075	2,029	2,071	383,800	2,071
2022-06-27	2,055	2,060	2,018	2,025	323,600	2,025
2022-06-24	2,012	2,019	1,995	2,014	402,300	2,014
2022-06-23	2,018	2,048	2,010	2,013	400,800	2,013
2022-06-22	2,083	2,083	2,039	2,039	259,800	2,039
2022-06-21	2,038	2,048	2,012	2,033	340,100	2,033
2022-06-20	2,061	2,078	1,993	2,001	383,300	2,001
2022-06-17	2,040	2,053	2,027	2,047	784,700	2,047
2022-06-16	2,111	2,157	2,111	2,119	467,100	2,119
2022-06-15	2,045	2,098	2,045	2,061	533,400	2,061
2022-06-14	2,099	2,129	2,096	2,116	493,700	2,116
2022-06-13	2,134	2,154	2,117	2,149	353,800	2,149
2022-06-10	2,180	2,199	2,150	2,184	442,900	2,184
2022-06-09	2,210	2,240	2,191	2,194	365,200	2,194
2022-06-08	2,199	2,210	2,181	2,208	329,400	2,208
2022-06-07	2,180	2,201	2,168	2,180	323,500	2,180
2022-06-06	2,125	2,160	2,112	2,147	436,100	2,147
2022-06-03	2,188	2,188	2,132	2,143	297,500	2,143
2022-06-02	2,152	2,179	2,146	2,165	335,200	2,165
2022-06-01	2,100	2,170	2,099	2,163	466,600	2,163
2022-05-31	2,086	2,104	2,070	2,087	704,500	2,087
2022-05-30	2,081	2,098	2,062	2,092	709,600	2,092
2022-05-27	2,046	2,073	2,038	2,048	343,400	2,048
2022-05-26	2,020	2,040	2,013	2,019	212,800	2,019
2022-05-25	2,021	2,039	2,002	2,004	279,500	2,004
2022-05-24	2,069	2,072	2,037	2,037	276,800	2,037
2022-05-23	2,050	2,068	2,031	2,050	338,400	2,050
2022-05-20	2,018	2,037	2,012	2,031	354,100	2,031
2022-05-19	1,985	2,012	1,971	2,007	495,800	2,007
2022-05-18	2,067	2,072	2,032	2,054	442,900	2,054
2022-05-17	2,048	2,054	2,024	2,051	427,600	2,051
2022-05-16	2,130	2,136	2,064	2,073	499,100	2,073
2022-05-13	2,051	2,105	2,033	2,097	420,600	2,097
2022-05-12	2,025	2,101	2,005	2,057	565,300	2,057
2022-05-11	2,034	2,048	1,979	2,010	614,900	2,010
2022-05-10	2,058	2,076	2,033	2,070	392,700	2,070
2022-05-09	2,083	2,093	2,064	2,074	355,200	2,074
2022-05-06	2,055	2,106	2,054	2,082	619,000	2,082
2022-05-02	2,031	2,069	1,977	2,054	1,253,500	2,054
2022-04-28	1,851	2,104	1,848	2,081	1,880,100	2,081
2022-04-27	1,847	1,859	1,831	1,838	811,600	1,838
2022-04-26	1,895	1,909	1,876	1,885	329,700	1,885
2022-04-25	1,867	1,895	1,857	1,893	371,100	1,893
2022-04-22	1,912	1,944	1,912	1,937	309,900	1,937
2022-04-21	1,944	1,975	1,928	1,971	532,300	1,971
2022-04-20	1,921	1,948	1,909	1,943	363,200	1,943
2022-04-19	1,879	1,891	1,861	1,886	324,100	1,886
2022-04-18	1,850	1,852	1,821	1,846	255,400	1,846
2022-04-15	1,851	1,868	1,840	1,863	211,700	1,863
2022-04-14	1,849	1,876	1,841	1,870	294,400	1,870
2022-04-13	1,839	1,851	1,820	1,850	505,400	1,850
2022-04-12	1,848	1,860	1,838	1,839	305,400	1,839
2022-04-11	1,846	1,868	1,831	1,838	425,200	1,838
2022-04-08	1,859	1,865	1,813	1,841	558,400	1,841
2022-04-07	1,883	1,891	1,837	1,864	455,300	1,864
2022-04-06	1,948	1,952	1,903	1,910	470,800	1,910
2022-04-05	2,006	2,015	1,971	1,995	373,100	1,995
2022-04-04	1,983	1,993	1,975	1,990	196,600	1,990
2022-04-01	1,970	2,011	1,947	2,008	369,500	2,008
2022-03-31	2,011	2,039	1,996	2,002	457,100	2,002
2022-03-30	2,061	2,061	2,018	2,042	477,900	2,042
2022-03-29	2,061	2,082	2,051	2,078	360,600	2,078
2022-03-28	2,056	2,070	2,037	2,061	246,700	2,061
2022-03-25	2,065	2,076	2,034	2,046	387,600	2,046
2022-03-24	1,976	2,031	1,976	2,030	376,400	2,030
2022-03-23	1,999	2,019	1,984	2,013	522,300	2,013
2022-03-22	1,960	1,990	1,959	1,980	385,400	1,980
2022-03-18	1,933	1,955	1,917	1,949	811,600	1,949
2022-03-17	1,972	1,972	1,924	1,962	450,100	1,962
2022-03-16	1,896	1,916	1,876	1,902	509,200	1,902
2022-03-15	1,800	1,886	1,799	1,878	520,900	1,878
2022-03-14	1,793	1,819	1,781	1,816	445,000	1,816
2022-03-11	1,794	1,802	1,764	1,790	473,600	1,790
2022-03-10	1,816	1,839	1,797	1,821	584,000	1,821
2022-03-09	1,792	1,792	1,747	1,749	502,800	1,749
2022-03-08	1,782	1,815	1,761	1,764	484,500	1,764
2022-03-07	1,843	1,859	1,769	1,807	584,800	1,807
2022-03-04	1,970	1,980	1,903	1,910	497,000	1,910
2022-03-03	1,969	2,015	1,968	1,994	395,000	1,994
2022-03-02	2,017	2,038	1,959	1,960	560,700	1,960
2022-03-01	2,115	2,115	2,060	2,063	419,800	2,063
2022-02-28	2,100	2,108	2,050	2,096	345,900	2,096
2022-02-25	2,069	2,079	2,047	2,071	358,100	2,071
2022-02-24	2,075	2,103	2,050	2,077	532,700	2,077
2022-02-22	2,100	2,121	2,077	2,086	404,200	2,086
2022-02-21	2,130	2,172	2,110	2,160	406,600	2,160
2022-02-18	2,130	2,163	2,122	2,159	507,800	2,159
2022-02-17	2,186	2,189	2,143	2,165	643,000	2,165
2022-02-16	2,225	2,235	2,181	2,188	371,400	2,188
2022-02-15	2,153	2,197	2,141	2,180	515,800	2,180
2022-02-14	2,133	2,164	2,129	2,151	844,800	2,151
2022-02-10	2,295	2,310	2,195	2,233	820,200	2,233
2022-02-09	2,260	2,325	2,259	2,298	639,300	2,298
2022-02-08	2,190	2,239	2,186	2,228	456,400	2,228
2022-02-07	2,168	2,212	2,149	2,180	597,000	2,180
2022-02-04	2,203	2,224	2,159	2,212	633,300	2,212
2022-02-03	2,084	2,253	2,042	2,206	2,176,600	2,206
2022-02-02	2,042	2,084	1,988	2,069	1,768,700	2,069
2022-02-01	2,050	2,088	2,020	2,034	547,000	2,034
2022-01-31	2,022	2,041	1,991	2,022	507,300	2,022
2022-01-28	2,018	2,035	1,988	2,033	714,100	2,033
2022-01-27	2,082	2,094	1,992	2,004	590,700	2,004
2022-01-26	2,093	2,110	2,030	2,056	700,500	2,056
2022-01-25	2,142	2,150	2,085	2,094	438,000	2,094
2022-01-24	2,100	2,159	2,088	2,148	504,100	2,148
2022-01-21	2,127	2,139	2,076	2,105	735,700	2,105
2022-01-20	2,191	2,210	2,138	2,200	619,600	2,200
2022-01-19	2,306	2,312	2,171	2,198	1,320,000	2,198
2022-01-18	2,473	2,488	2,390	2,393	544,900	2,393
2022-01-17	2,430	2,467	2,416	2,464	306,000	2,464
2022-01-14	2,450	2,458	2,383	2,416	503,900	2,416
2022-01-13	2,454	2,470	2,446	2,448	358,400	2,448
2022-01-12	2,410	2,448	2,402	2,438	590,400	2,438
2022-01-11	2,402	2,408	2,380	2,401	429,200	2,401
2022-01-07	2,400	2,417	2,393	2,398	831,500	2,398
2022-01-06	2,339	2,399	2,331	2,350	660,200	2,350
2022-01-05	2,328	2,362	2,315	2,357	448,200	2,357
2022-01-04	2,294	2,304	2,270	2,293	308,900	2,293

分割・併合履歴：なし