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