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
2022-05-132,0512,1052,0332,097420,6002,097
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