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 |
---|---|---|---|---|---|---|
2022-05-13 | 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