3116 トヨタ紡織(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	2,272	2,280	2,144	2,200	1,341,100	2,200
2021-07-29	2,280	2,307	2,258	2,279	525,900	2,279
2021-07-28	2,259	2,272	2,249	2,261	449,000	2,261
2021-07-27	2,273	2,318	2,268	2,285	504,400	2,285
2021-07-26	2,289	2,293	2,251	2,269	345,700	2,269
2021-07-21	2,239	2,263	2,235	2,250	346,700	2,250
2021-07-20	2,194	2,213	2,178	2,202	521,300	2,202
2021-07-19	2,258	2,258	2,203	2,216	513,700	2,216
2021-07-16	2,312	2,329	2,286	2,290	571,600	2,290
2021-07-15	2,230	2,271	2,228	2,262	472,500	2,262
2021-07-14	2,234	2,267	2,225	2,248	409,500	2,248
2021-07-13	2,246	2,275	2,241	2,254	348,600	2,254
2021-07-12	2,265	2,265	2,227	2,238	436,200	2,238
2021-07-09	2,180	2,213	2,161	2,208	398,000	2,208
2021-07-08	2,209	2,223	2,196	2,206	458,500	2,206
2021-07-07	2,273	2,273	2,209	2,231	519,100	2,231
2021-07-06	2,267	2,280	2,253	2,273	246,800	2,273
2021-07-05	2,274	2,288	2,264	2,283	162,900	2,283
2021-07-02	2,276	2,293	2,259	2,293	317,100	2,293
2021-07-01	2,301	2,314	2,260	2,276	370,400	2,276
2021-06-30	2,321	2,338	2,289	2,297	465,100	2,297
2021-06-29	2,346	2,346	2,292	2,313	426,300	2,313
2021-06-28	2,320	2,372	2,314	2,351	596,200	2,351
2021-06-25	2,270	2,306	2,268	2,299	401,600	2,299
2021-06-24	2,276	2,298	2,268	2,280	561,300	2,280
2021-06-23	2,289	2,309	2,269	2,290	478,300	2,290
2021-06-22	2,266	2,281	2,239	2,280	629,100	2,280
2021-06-21	2,193	2,203	2,153	2,196	566,800	2,196
2021-06-18	2,325	2,326	2,253	2,253	900,300	2,253
2021-06-17	2,293	2,318	2,291	2,302	462,000	2,302
2021-06-16	2,271	2,304	2,265	2,283	392,600	2,283
2021-06-15	2,248	2,264	2,236	2,260	353,600	2,260
2021-06-14	2,254	2,264	2,232	2,244	244,600	2,244
2021-06-11	2,238	2,240	2,205	2,229	556,200	2,229
2021-06-10	2,248	2,251	2,234	2,243	335,200	2,243
2021-06-09	2,278	2,295	2,261	2,265	330,100	2,265
2021-06-08	2,259	2,270	2,246	2,260	386,800	2,260
2021-06-07	2,260	2,284	2,250	2,269	407,600	2,269
2021-06-04	2,264	2,275	2,237	2,268	421,300	2,268
2021-06-03	2,243	2,266	2,234	2,238	556,100	2,238
2021-06-02	2,233	2,250	2,201	2,220	586,200	2,220
2021-06-01	2,130	2,191	2,129	2,183	716,200	2,183
2021-05-31	2,130	2,130	2,091	2,113	507,200	2,113
2021-05-28	2,152	2,157	2,125	2,134	571,400	2,134
2021-05-27	2,138	2,164	2,119	2,120	561,600	2,120
2021-05-26	2,085	2,125	2,080	2,114	340,000	2,114
2021-05-25	2,120	2,124	2,090	2,100	426,500	2,100
2021-05-24	2,088	2,116	2,075	2,107	760,800	2,107
2021-05-21	2,021	2,063	2,017	2,057	489,100	2,057
2021-05-20	2,018	2,053	2,014	2,031	217,400	2,031
2021-05-19	2,013	2,055	2,007	2,024	485,200	2,024
2021-05-18	2,021	2,065	2,020	2,045	529,100	2,045
2021-05-17	2,020	2,038	1,995	2,021	438,600	2,021
2021-05-14	2,041	2,048	2,000	2,005	368,100	2,005
2021-05-13	1,996	2,045	1,995	2,026	458,500	2,026
2021-05-12	2,024	2,053	1,977	2,006	537,400	2,006
2021-05-11	2,057	2,079	2,028	2,042	525,500	2,042
2021-05-10	2,071	2,122	2,068	2,071	710,800	2,071
2021-05-07	2,048	2,075	2,037	2,043	512,700	2,043
2021-05-06	2,040	2,067	2,022	2,030	720,500	2,030
2021-04-30	1,990	2,085	1,986	2,036	1,702,600	2,036
2021-04-28	1,835	2,080	1,815	1,985	2,617,500	1,985
2021-04-27	1,796	1,823	1,776	1,811	398,700	1,811
2021-04-26	1,820	1,830	1,794	1,806	384,900	1,806
2021-04-23	1,823	1,828	1,791	1,810	347,200	1,810
2021-04-22	1,830	1,846	1,801	1,835	389,900	1,835
2021-04-21	1,820	1,824	1,779	1,797	492,500	1,797
2021-04-20	1,901	1,901	1,852	1,860	417,600	1,860
2021-04-19	1,887	1,910	1,870	1,905	342,700	1,905
2021-04-16	1,873	1,890	1,857	1,887	307,200	1,887
2021-04-15	1,882	1,906	1,878	1,886	330,500	1,886
2021-04-14	1,901	1,905	1,873	1,878	424,100	1,878
2021-04-13	1,905	1,931	1,905	1,914	425,200	1,914
2021-04-12	1,904	1,923	1,901	1,901	277,100	1,901
2021-04-09	1,898	1,907	1,875	1,888	369,100	1,888
2021-04-08	1,900	1,911	1,887	1,907	585,000	1,907
2021-04-07	1,883	1,905	1,874	1,897	476,500	1,897
2021-04-06	1,898	1,905	1,838	1,864	529,600	1,864
2021-04-05	1,884	1,917	1,867	1,892	778,900	1,892
2021-04-02	1,854	1,858	1,840	1,844	553,700	1,844
2021-04-01	1,847	1,866	1,818	1,832	608,900	1,832
2021-03-31	1,847	1,856	1,823	1,830	698,900	1,830
2021-03-30	1,848	1,851	1,814	1,845	649,100	1,845
2021-03-29	1,855	1,868	1,799	1,819	605,100	1,819
2021-03-26	1,860	1,867	1,835	1,842	412,100	1,842
2021-03-25	1,795	1,841	1,795	1,834	355,800	1,834
2021-03-24	1,791	1,815	1,781	1,790	714,100	1,790
2021-03-23	1,839	1,847	1,794	1,797	800,800	1,797
2021-03-22	1,900	1,903	1,848	1,849	909,100	1,849
2021-03-19	1,889	1,949	1,884	1,942	981,300	1,942
2021-03-18	1,860	1,900	1,858	1,900	677,200	1,900
2021-03-17	1,832	1,842	1,796	1,840	395,900	1,840
2021-03-16	1,836	1,862	1,824	1,848	557,500	1,848
2021-03-15	1,840	1,870	1,837	1,845	601,100	1,845
2021-03-12	1,824	1,838	1,815	1,823	902,300	1,823
2021-03-11	1,816	1,845	1,805	1,820	1,209,700	1,820
2021-03-10	1,755	1,800	1,751	1,797	991,800	1,797
2021-03-09	1,780	1,788	1,743	1,785	1,579,200	1,785
2021-03-08	1,740	1,775	1,721	1,729	827,200	1,729
2021-03-05	1,721	1,734	1,695	1,734	440,200	1,734
2021-03-04	1,734	1,744	1,694	1,727	592,100	1,727
2021-03-03	1,712	1,735	1,704	1,732	829,700	1,732
2021-03-02	1,712	1,723	1,680	1,685	509,500	1,685
2021-03-01	1,701	1,729	1,686	1,717	885,100	1,717
2021-02-26	1,698	1,698	1,652	1,652	734,100	1,652
2021-02-25	1,720	1,738	1,709	1,725	685,900	1,725
2021-02-24	1,735	1,742	1,673	1,686	701,100	1,686
2021-02-22	1,750	1,758	1,711	1,733	1,028,200	1,733
2021-02-19	1,704	1,749	1,698	1,742	4,201,500	1,742
2021-02-18	1,765	1,792	1,693	1,713	2,890,700	1,713
2021-02-17	1,772	1,778	1,749	1,766	976,400	1,766
2021-02-16	1,836	1,844	1,791	1,801	805,500	1,801
2021-02-15	1,855	1,878	1,813	1,835	863,800	1,835
2021-02-12	1,871	1,887	1,860	1,873	532,400	1,873
2021-02-10	1,828	1,890	1,825	1,871	548,000	1,871
2021-02-09	1,870	1,885	1,801	1,829	857,800	1,829
2021-02-08	1,886	1,902	1,870	1,873	353,100	1,873
2021-02-05	1,876	1,905	1,865	1,873	662,100	1,873
2021-02-04	1,887	1,918	1,850	1,863	664,500	1,863
2021-02-03	1,880	1,964	1,864	1,889	1,668,500	1,889
2021-02-02	1,797	1,880	1,741	1,800	1,883,200	1,800
2021-02-01	1,696	1,776	1,696	1,769	601,000	1,769
2021-01-29	1,715	1,725	1,685	1,689	509,900	1,689
2021-01-28	1,684	1,733	1,671	1,706	702,700	1,706
2021-01-27	1,677	1,726	1,677	1,724	713,800	1,724
2021-01-26	1,664	1,675	1,655	1,659	345,500	1,659
2021-01-25	1,688	1,688	1,655	1,664	220,800	1,664
2021-01-22	1,668	1,696	1,651	1,690	266,000	1,690
2021-01-21	1,701	1,721	1,675	1,679	404,500	1,679
2021-01-20	1,695	1,706	1,674	1,701	447,100	1,701
2021-01-19	1,685	1,702	1,679	1,690	471,100	1,690
2021-01-18	1,665	1,684	1,653	1,664	414,600	1,664
2021-01-15	1,698	1,698	1,631	1,651	563,700	1,651
2021-01-14	1,675	1,695	1,664	1,683	402,800	1,683
2021-01-13	1,678	1,697	1,666	1,684	336,100	1,684
2021-01-12	1,691	1,692	1,670	1,677	417,000	1,677
2021-01-08	1,719	1,719	1,686	1,700	360,100	1,700
2021-01-07	1,679	1,723	1,674	1,710	680,500	1,710
2021-01-06	1,637	1,655	1,637	1,646	549,200	1,646
2021-01-05	1,623	1,649	1,621	1,643	370,000	1,643
2021-01-04	1,679	1,679	1,624	1,642	420,600	1,642

分割・併合履歴：なし