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
2021-07-302,2722,2802,1442,2001,341,1002,200
2021-07-292,2802,3072,2582,279525,9002,279
2021-07-282,2592,2722,2492,261449,0002,261
2021-07-272,2732,3182,2682,285504,4002,285
2021-07-262,2892,2932,2512,269345,7002,269
2021-07-212,2392,2632,2352,250346,7002,250
2021-07-202,1942,2132,1782,202521,3002,202
2021-07-192,2582,2582,2032,216513,7002,216
2021-07-162,3122,3292,2862,290571,6002,290
2021-07-152,2302,2712,2282,262472,5002,262
2021-07-142,2342,2672,2252,248409,5002,248
2021-07-132,2462,2752,2412,254348,6002,254
2021-07-122,2652,2652,2272,238436,2002,238
2021-07-092,1802,2132,1612,208398,0002,208
2021-07-082,2092,2232,1962,206458,5002,206
2021-07-072,2732,2732,2092,231519,1002,231
2021-07-062,2672,2802,2532,273246,8002,273
2021-07-052,2742,2882,2642,283162,9002,283
2021-07-022,2762,2932,2592,293317,1002,293
2021-07-012,3012,3142,2602,276370,4002,276
2021-06-302,3212,3382,2892,297465,1002,297
2021-06-292,3462,3462,2922,313426,3002,313
2021-06-282,3202,3722,3142,351596,2002,351
2021-06-252,2702,3062,2682,299401,6002,299
2021-06-242,2762,2982,2682,280561,3002,280
2021-06-232,2892,3092,2692,290478,3002,290
2021-06-222,2662,2812,2392,280629,1002,280
2021-06-212,1932,2032,1532,196566,8002,196
2021-06-182,3252,3262,2532,253900,3002,253
2021-06-172,2932,3182,2912,302462,0002,302
2021-06-162,2712,3042,2652,283392,6002,283
2021-06-152,2482,2642,2362,260353,6002,260
2021-06-142,2542,2642,2322,244244,6002,244
2021-06-112,2382,2402,2052,229556,2002,229
2021-06-102,2482,2512,2342,243335,2002,243
2021-06-092,2782,2952,2612,265330,1002,265
2021-06-082,2592,2702,2462,260386,8002,260
2021-06-072,2602,2842,2502,269407,6002,269
2021-06-042,2642,2752,2372,268421,3002,268
2021-06-032,2432,2662,2342,238556,1002,238
2021-06-022,2332,2502,2012,220586,2002,220
2021-06-012,1302,1912,1292,183716,2002,183
2021-05-312,1302,1302,0912,113507,2002,113
2021-05-282,1522,1572,1252,134571,4002,134
2021-05-272,1382,1642,1192,120561,6002,120
2021-05-262,0852,1252,0802,114340,0002,114
2021-05-252,1202,1242,0902,100426,5002,100
2021-05-242,0882,1162,0752,107760,8002,107
2021-05-212,0212,0632,0172,057489,1002,057
2021-05-202,0182,0532,0142,031217,4002,031
2021-05-192,0132,0552,0072,024485,2002,024
2021-05-182,0212,0652,0202,045529,1002,045
2021-05-172,0202,0381,9952,021438,6002,021
2021-05-142,0412,0482,0002,005368,1002,005
2021-05-131,9962,0451,9952,026458,5002,026
2021-05-122,0242,0531,9772,006537,4002,006
2021-05-112,0572,0792,0282,042525,5002,042
2021-05-102,0712,1222,0682,071710,8002,071
2021-05-072,0482,0752,0372,043512,7002,043
2021-05-062,0402,0672,0222,030720,5002,030
2021-04-301,9902,0851,9862,0361,702,6002,036
2021-04-281,8352,0801,8151,9852,617,5001,985
2021-04-271,7961,8231,7761,811398,7001,811
2021-04-261,8201,8301,7941,806384,9001,806
2021-04-231,8231,8281,7911,810347,2001,810
2021-04-221,8301,8461,8011,835389,9001,835
2021-04-211,8201,8241,7791,797492,5001,797
2021-04-201,9011,9011,8521,860417,6001,860
2021-04-191,8871,9101,8701,905342,7001,905
2021-04-161,8731,8901,8571,887307,2001,887
2021-04-151,8821,9061,8781,886330,5001,886
2021-04-141,9011,9051,8731,878424,1001,878
2021-04-131,9051,9311,9051,914425,2001,914
2021-04-121,9041,9231,9011,901277,1001,901
2021-04-091,8981,9071,8751,888369,1001,888
2021-04-081,9001,9111,8871,907585,0001,907
2021-04-071,8831,9051,8741,897476,5001,897
2021-04-061,8981,9051,8381,864529,6001,864
2021-04-051,8841,9171,8671,892778,9001,892
2021-04-021,8541,8581,8401,844553,7001,844
2021-04-011,8471,8661,8181,832608,9001,832
2021-03-311,8471,8561,8231,830698,9001,830
2021-03-301,8481,8511,8141,845649,1001,845
2021-03-291,8551,8681,7991,819605,1001,819
2021-03-261,8601,8671,8351,842412,1001,842
2021-03-251,7951,8411,7951,834355,8001,834
2021-03-241,7911,8151,7811,790714,1001,790
2021-03-231,8391,8471,7941,797800,8001,797
2021-03-221,9001,9031,8481,849909,1001,849
2021-03-191,8891,9491,8841,942981,3001,942
2021-03-181,8601,9001,8581,900677,2001,900
2021-03-171,8321,8421,7961,840395,9001,840
2021-03-161,8361,8621,8241,848557,5001,848
2021-03-151,8401,8701,8371,845601,1001,845
2021-03-121,8241,8381,8151,823902,3001,823
2021-03-111,8161,8451,8051,8201,209,7001,820
2021-03-101,7551,8001,7511,797991,8001,797
2021-03-091,7801,7881,7431,7851,579,2001,785
2021-03-081,7401,7751,7211,729827,2001,729
2021-03-051,7211,7341,6951,734440,2001,734
2021-03-041,7341,7441,6941,727592,1001,727
2021-03-031,7121,7351,7041,732829,7001,732
2021-03-021,7121,7231,6801,685509,5001,685
2021-03-011,7011,7291,6861,717885,1001,717
2021-02-261,6981,6981,6521,652734,1001,652
2021-02-251,7201,7381,7091,725685,9001,725
2021-02-241,7351,7421,6731,686701,1001,686
2021-02-221,7501,7581,7111,7331,028,2001,733
2021-02-191,7041,7491,6981,7424,201,5001,742
2021-02-181,7651,7921,6931,7132,890,7001,713
2021-02-171,7721,7781,7491,766976,4001,766
2021-02-161,8361,8441,7911,801805,5001,801
2021-02-151,8551,8781,8131,835863,8001,835
2021-02-121,8711,8871,8601,873532,4001,873
2021-02-101,8281,8901,8251,871548,0001,871
2021-02-091,8701,8851,8011,829857,8001,829
2021-02-081,8861,9021,8701,873353,1001,873
2021-02-051,8761,9051,8651,873662,1001,873
2021-02-041,8871,9181,8501,863664,5001,863
2021-02-031,8801,9641,8641,8891,668,5001,889
2021-02-021,7971,8801,7411,8001,883,2001,800
2021-02-011,6961,7761,6961,769601,0001,769
2021-01-291,7151,7251,6851,689509,9001,689
2021-01-281,6841,7331,6711,706702,7001,706
2021-01-271,6771,7261,6771,724713,8001,724
2021-01-261,6641,6751,6551,659345,5001,659
2021-01-251,6881,6881,6551,664220,8001,664
2021-01-221,6681,6961,6511,690266,0001,690
2021-01-211,7011,7211,6751,679404,5001,679
2021-01-201,6951,7061,6741,701447,1001,701
2021-01-191,6851,7021,6791,690471,1001,690
2021-01-181,6651,6841,6531,664414,6001,664
2021-01-151,6981,6981,6311,651563,7001,651
2021-01-141,6751,6951,6641,683402,8001,683
2021-01-131,6781,6971,6661,684336,1001,684
2021-01-121,6911,6921,6701,677417,0001,677
2021-01-081,7191,7191,6861,700360,1001,700
2021-01-071,6791,7231,6741,710680,5001,710
2021-01-061,6371,6551,6371,646549,2001,646
2021-01-051,6231,6491,6211,643370,0001,643
2021-01-041,6791,6791,6241,642420,6001,642

分割・併合履歴 : なし