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
2022-11-281,9891,9911,9621,965281,3001,965
2022-11-251,9571,9751,9521,964295,9001,964
2022-11-241,9711,9891,9701,970291,9001,970
2022-11-221,9851,9961,9731,978289,0001,978
2022-11-211,9791,9841,9691,975261,9001,975
2022-11-181,9561,9801,9541,979427,1001,979
2022-11-171,9271,9481,9241,939389,0001,939
2022-11-161,9421,9421,9101,927227,4001,927
2022-11-151,9361,9501,9311,944286,0001,944
2022-11-141,9401,9471,9141,933301,4001,933
2022-11-111,9361,9481,9281,935372,2001,935
2022-11-101,9191,9191,8981,912207,0001,912
2022-11-091,9391,9541,9291,932429,6001,932
2022-11-081,9551,9551,9281,933564,6001,933
2022-11-071,9611,9611,9341,955325,9001,955
2022-11-041,9441,9541,9181,951664,3001,951
2022-11-021,8901,9551,8901,954757,9001,954
2022-11-011,8941,9041,8631,883481,7001,883
2022-10-311,9241,9661,8811,8941,083,8001,894
2022-10-281,8661,9011,8351,8841,700,5001,884
2022-10-271,8821,8931,8701,884388,1001,884
2022-10-261,9141,9151,8861,888316,3001,888
2022-10-251,8751,8981,8621,898498,2001,898
2022-10-241,8731,8771,8531,857421,7001,857
2022-10-211,8501,8611,8381,845263,6001,845
2022-10-201,8831,8851,8521,864265,3001,864
2022-10-191,8631,8941,8631,885264,9001,885
2022-10-181,8871,8871,8461,880275,3001,880
2022-10-171,8331,8661,8331,857413,3001,857
2022-10-141,8801,8831,8461,867292,6001,867
2022-10-131,8341,8461,8261,840247,1001,840
2022-10-121,8541,8681,8351,841268,3001,841
2022-10-111,8611,8781,8451,859295,8001,859
2022-10-071,8551,8981,8521,891332,9001,891
2022-10-061,8981,9091,8831,886332,9001,886
2022-10-051,9061,9091,8761,884381,0001,884
2022-10-041,8671,8761,8511,866463,2001,866
2022-10-031,7921,8221,7831,821361,3001,821
2022-09-301,8411,8411,7591,772535,5001,772
2022-09-291,8571,8611,8301,852375,9001,852
2022-09-281,8501,8691,8321,857429,3001,857
2022-09-271,8421,8841,8421,862692,0001,862
2022-09-261,8861,8861,8181,823808,4001,823
2022-09-221,9211,9381,9171,938346,9001,938
2022-09-211,9511,9521,9351,941268,5001,941
2022-09-201,9661,9821,9581,965365,2001,965
2022-09-161,9731,9751,9351,936491,6001,936
2022-09-151,9591,9781,9551,973366,9001,973
2022-09-141,9651,9841,9511,9511,060,8001,951
2022-09-132,0152,0272,0012,011623,9002,011
2022-09-122,0732,0732,0432,057264,4002,057
2022-09-092,0692,0762,0612,073381,2002,073
2022-09-082,0302,0742,0192,069541,6002,069
2022-09-071,9741,9981,9711,998251,4001,998
2022-09-061,9841,9841,9621,984216,3001,984
2022-09-052,0152,0151,9771,984405,3001,984
2022-09-022,0052,0201,9982,015478,8002,015
2022-09-012,0212,0251,9982,001467,8002,001
2022-08-312,0262,0502,0222,036748,7002,036
2022-08-302,0292,0332,0142,031410,3002,031
2022-08-291,9642,0091,9572,004560,4002,004
2022-08-262,0382,0552,0302,031310,5002,031
2022-08-252,0582,0582,0362,041235,4002,041
2022-08-242,0532,0782,0502,051286,6002,051
2022-08-232,0452,0542,0322,032389,0002,032
2022-08-222,0542,1062,0542,082427,4002,082
2022-08-192,0822,0972,0732,088336,3002,088
2022-08-182,0652,0692,0482,061241,4002,061
2022-08-172,0742,0892,0602,075715,9002,075
2022-08-162,0592,0652,0252,033604,6002,033
2022-08-152,0602,0852,0452,080337,2002,080
2022-08-122,0502,0852,0482,073592,2002,073
2022-08-102,0012,0311,9972,030341,6002,030
2022-08-092,0342,0471,9892,009549,3002,009
2022-08-081,9682,0351,9682,026682,5002,026
2022-08-051,9231,9771,9201,976612,0001,976
2022-08-041,9521,9621,9111,925588,5001,925
2022-08-031,9161,9401,9031,931460,5001,931
2022-08-021,9311,9371,8911,932908,4001,932
2022-08-011,9541,9791,9421,9491,236,0001,949
2022-07-292,0202,0231,9061,9571,597,1001,957
2022-07-282,0732,0772,0202,020799,0002,020
2022-07-272,0892,0952,0622,095392,8002,095
2022-07-262,1102,1182,0992,099185,4002,099
2022-07-252,0922,1062,0742,088219,3002,088
2022-07-222,1042,1132,0942,105193,6002,105
2022-07-212,1042,1092,0812,108238,7002,108
2022-07-202,1022,1102,0862,106337,5002,106
2022-07-192,0192,0672,0192,065536,8002,065
2022-07-152,0352,0371,9831,984530,9001,984
2022-07-141,9922,0331,9812,032385,4002,032
2022-07-132,0312,0382,0122,015279,5002,015
2022-07-122,0352,0351,9771,991335,4001,991
2022-07-112,0322,0542,0212,042374,9002,042
2022-07-082,0202,0432,0012,002540,7002,002
2022-07-071,9691,9911,9451,980357,8001,980
2022-07-061,9851,9861,9371,952384,7001,952
2022-07-051,9952,0051,9831,985376,6001,985
2022-07-041,9751,9901,9581,972295,5001,972
2022-07-012,0142,0191,9351,943442,1001,943
2022-06-302,0522,0562,0112,015461,3002,015
2022-06-292,0802,1002,0712,076732,9002,076
2022-06-282,0332,0752,0292,071383,8002,071
2022-06-272,0552,0602,0182,025323,6002,025
2022-06-242,0122,0191,9952,014402,3002,014
2022-06-232,0182,0482,0102,013400,8002,013
2022-06-222,0832,0832,0392,039259,8002,039
2022-06-212,0382,0482,0122,033340,1002,033
2022-06-202,0612,0781,9932,001383,3002,001
2022-06-172,0402,0532,0272,047784,7002,047
2022-06-162,1112,1572,1112,119467,1002,119
2022-06-152,0452,0982,0452,061533,4002,061
2022-06-142,0992,1292,0962,116493,7002,116
2022-06-132,1342,1542,1172,149353,8002,149
2022-06-102,1802,1992,1502,184442,9002,184
2022-06-092,2102,2402,1912,194365,2002,194
2022-06-082,1992,2102,1812,208329,4002,208
2022-06-072,1802,2012,1682,180323,5002,180
2022-06-062,1252,1602,1122,147436,1002,147
2022-06-032,1882,1882,1322,143297,5002,143
2022-06-022,1522,1792,1462,165335,2002,165
2022-06-012,1002,1702,0992,163466,6002,163
2022-05-312,0862,1042,0702,087704,5002,087
2022-05-302,0812,0982,0622,092709,6002,092
2022-05-272,0462,0732,0382,048343,4002,048
2022-05-262,0202,0402,0132,019212,8002,019
2022-05-252,0212,0392,0022,004279,5002,004
2022-05-242,0692,0722,0372,037276,8002,037
2022-05-232,0502,0682,0312,050338,4002,050
2022-05-202,0182,0372,0122,031354,1002,031
2022-05-191,9852,0121,9712,007495,8002,007
2022-05-182,0672,0722,0322,054442,9002,054
2022-05-172,0482,0542,0242,051427,6002,051
2022-05-162,1302,1362,0642,073499,1002,073
2022-05-132,0512,1052,0332,097420,6002,097
2022-05-122,0252,1012,0052,057565,3002,057
2022-05-112,0342,0481,9792,010614,9002,010
2022-05-102,0582,0762,0332,070392,7002,070
2022-05-092,0832,0932,0642,074355,2002,074
2022-05-062,0552,1062,0542,082619,0002,082
2022-05-022,0312,0691,9772,0541,253,5002,054
2022-04-281,8512,1041,8482,0811,880,1002,081
2022-04-271,8471,8591,8311,838811,6001,838
2022-04-261,8951,9091,8761,885329,7001,885
2022-04-251,8671,8951,8571,893371,1001,893
2022-04-221,9121,9441,9121,937309,9001,937
2022-04-211,9441,9751,9281,971532,3001,971
2022-04-201,9211,9481,9091,943363,2001,943
2022-04-191,8791,8911,8611,886324,1001,886
2022-04-181,8501,8521,8211,846255,4001,846
2022-04-151,8511,8681,8401,863211,7001,863
2022-04-141,8491,8761,8411,870294,4001,870
2022-04-131,8391,8511,8201,850505,4001,850
2022-04-121,8481,8601,8381,839305,4001,839
2022-04-111,8461,8681,8311,838425,2001,838
2022-04-081,8591,8651,8131,841558,4001,841
2022-04-071,8831,8911,8371,864455,3001,864
2022-04-061,9481,9521,9031,910470,8001,910
2022-04-052,0062,0151,9711,995373,1001,995
2022-04-041,9831,9931,9751,990196,6001,990
2022-04-011,9702,0111,9472,008369,5002,008
2022-03-312,0112,0391,9962,002457,1002,002
2022-03-302,0612,0612,0182,042477,9002,042
2022-03-292,0612,0822,0512,078360,6002,078
2022-03-282,0562,0702,0372,061246,7002,061
2022-03-252,0652,0762,0342,046387,6002,046
2022-03-241,9762,0311,9762,030376,4002,030
2022-03-231,9992,0191,9842,013522,3002,013
2022-03-221,9601,9901,9591,980385,4001,980
2022-03-181,9331,9551,9171,949811,6001,949
2022-03-171,9721,9721,9241,962450,1001,962
2022-03-161,8961,9161,8761,902509,2001,902
2022-03-151,8001,8861,7991,878520,9001,878
2022-03-141,7931,8191,7811,816445,0001,816
2022-03-111,7941,8021,7641,790473,6001,790
2022-03-101,8161,8391,7971,821584,0001,821
2022-03-091,7921,7921,7471,749502,8001,749
2022-03-081,7821,8151,7611,764484,5001,764
2022-03-071,8431,8591,7691,807584,8001,807
2022-03-041,9701,9801,9031,910497,0001,910
2022-03-031,9692,0151,9681,994395,0001,994
2022-03-022,0172,0381,9591,960560,7001,960
2022-03-012,1152,1152,0602,063419,8002,063
2022-02-282,1002,1082,0502,096345,9002,096
2022-02-252,0692,0792,0472,071358,1002,071
2022-02-242,0752,1032,0502,077532,7002,077
2022-02-222,1002,1212,0772,086404,2002,086
2022-02-212,1302,1722,1102,160406,6002,160
2022-02-182,1302,1632,1222,159507,8002,159
2022-02-172,1862,1892,1432,165643,0002,165
2022-02-162,2252,2352,1812,188371,4002,188
2022-02-152,1532,1972,1412,180515,8002,180
2022-02-142,1332,1642,1292,151844,8002,151
2022-02-102,2952,3102,1952,233820,2002,233
2022-02-092,2602,3252,2592,298639,3002,298
2022-02-082,1902,2392,1862,228456,4002,228
2022-02-072,1682,2122,1492,180597,0002,180
2022-02-042,2032,2242,1592,212633,3002,212
2022-02-032,0842,2532,0422,2062,176,6002,206
2022-02-022,0422,0841,9882,0691,768,7002,069
2022-02-012,0502,0882,0202,034547,0002,034
2022-01-312,0222,0411,9912,022507,3002,022
2022-01-282,0182,0351,9882,033714,1002,033
2022-01-272,0822,0941,9922,004590,7002,004
2022-01-262,0932,1102,0302,056700,5002,056
2022-01-252,1422,1502,0852,094438,0002,094
2022-01-242,1002,1592,0882,148504,1002,148
2022-01-212,1272,1392,0762,105735,7002,105
2022-01-202,1912,2102,1382,200619,6002,200
2022-01-192,3062,3122,1712,1981,320,0002,198
2022-01-182,4732,4882,3902,393544,9002,393
2022-01-172,4302,4672,4162,464306,0002,464
2022-01-142,4502,4582,3832,416503,9002,416
2022-01-132,4542,4702,4462,448358,4002,448
2022-01-122,4102,4482,4022,438590,4002,438
2022-01-112,4022,4082,3802,401429,2002,401
2022-01-072,4002,4172,3932,398831,5002,398
2022-01-062,3392,3992,3312,350660,2002,350
2022-01-052,3282,3622,3152,357448,2002,357
2022-01-042,2942,3042,2702,293308,9002,293

分割・併合履歴 : なし