3116 トヨタ紡織(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-12-28 | 635 | 635 | 625 | 626 | 10,000 | 626 |
| 2000-12-27 | 621 | 634 | 620 | 630 | 17,000 | 630 |
| 2000-12-26 | 610 | 619 | 610 | 619 | 7,000 | 619 |
| 2000-12-25 | 620 | 620 | 601 | 601 | 28,000 | 601 |
| 2000-12-22 | 620 | 620 | 610 | 615 | 26,000 | 615 |
| 2000-12-21 | 600 | 601 | 585 | 590 | 40,000 | 590 |
| 2000-12-20 | 580 | 606 | 580 | 602 | 60,000 | 602 |
| 2000-12-19 | 675 | 677 | 660 | 660 | 27,000 | 660 |
| 2000-12-18 | 709 | 709 | 672 | 682 | 23,000 | 682 |
| 2000-12-15 | 710 | 711 | 706 | 709 | 23,000 | 709 |
| 2000-12-14 | 708 | 720 | 708 | 710 | 10,000 | 710 |
| 2000-12-13 | 720 | 720 | 706 | 708 | 60,000 | 708 |
| 2000-12-12 | 724 | 729 | 716 | 718 | 8,000 | 718 |
| 2000-12-11 | 710 | 714 | 710 | 714 | 4,000 | 714 |
| 2000-12-08 | 710 | 720 | 710 | 714 | 49,000 | 714 |
| 2000-12-07 | 734 | 734 | 711 | 711 | 13,000 | 711 |
| 2000-12-06 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2000-12-05 | 730 | 730 | 721 | 721 | 5,000 | 721 |
| 2000-12-04 | 742 | 758 | 742 | 750 | 4,000 | 750 |
| 2000-12-01 | 730 | 739 | 730 | 739 | 32,000 | 739 |
| 2000-11-30 | 715 | 736 | 715 | 731 | 12,000 | 731 |
| 2000-11-29 | 738 | 739 | 710 | 710 | 8,000 | 710 |
| 2000-11-28 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 2000-11-27 | 721 | 740 | 721 | 740 | 8,000 | 740 |
| 2000-11-24 | 736 | 736 | 711 | 711 | 9,000 | 711 |
| 2000-11-22 | 729 | 736 | 729 | 736 | 2,000 | 736 |
| 2000-11-21 | 740 | 740 | 711 | 729 | 24,000 | 729 |
| 2000-11-20 | 737 | 740 | 730 | 730 | 29,000 | 730 |
| 2000-11-17 | 749 | 755 | 739 | 740 | 21,000 | 740 |
| 2000-11-16 | 764 | 764 | 750 | 755 | 10,000 | 755 |
| 2000-11-15 | 751 | 761 | 746 | 747 | 8,000 | 747 |
| 2000-11-14 | 760 | 770 | 760 | 765 | 4,000 | 765 |
| 2000-11-13 | 770 | 770 | 751 | 751 | 14,000 | 751 |
| 2000-11-10 | 776 | 776 | 769 | 769 | 14,000 | 769 |
| 2000-11-09 | 770 | 771 | 760 | 760 | 12,000 | 760 |
| 2000-11-08 | 775 | 779 | 759 | 770 | 16,000 | 770 |
| 2000-11-07 | 759 | 780 | 759 | 777 | 17,000 | 777 |
| 2000-11-06 | 760 | 768 | 759 | 760 | 31,000 | 760 |
| 2000-11-02 | 747 | 747 | 740 | 745 | 14,000 | 745 |
| 2000-11-01 | 749 | 749 | 740 | 742 | 22,000 | 742 |
| 2000-10-31 | 763 | 763 | 741 | 748 | 10,000 | 748 |
| 2000-10-30 | 755 | 764 | 740 | 764 | 22,000 | 764 |
| 2000-10-27 | 770 | 770 | 740 | 740 | 9,000 | 740 |
| 2000-10-26 | 751 | 760 | 740 | 760 | 7,000 | 760 |
| 2000-10-25 | 752 | 762 | 750 | 750 | 20,000 | 750 |
| 2000-10-24 | 751 | 751 | 740 | 750 | 16,000 | 750 |
| 2000-10-23 | 750 | 788 | 750 | 780 | 15,000 | 780 |
| 2000-10-20 | 749 | 765 | 749 | 750 | 44,000 | 750 |
| 2000-10-19 | 750 | 750 | 740 | 750 | 11,000 | 750 |
| 2000-10-18 | 787 | 796 | 740 | 740 | 25,000 | 740 |
| 2000-10-17 | 780 | 797 | 780 | 797 | 5,000 | 797 |
| 2000-10-16 | 775 | 775 | 774 | 774 | 18,000 | 774 |
| 2000-10-13 | 779 | 779 | 772 | 773 | 5,000 | 773 |
| 2000-10-12 | 780 | 789 | 780 | 780 | 7,000 | 780 |
| 2000-10-11 | 800 | 800 | 780 | 780 | 3,000 | 780 |
| 2000-10-10 | 800 | 800 | 790 | 800 | 15,000 | 800 |
| 2000-10-06 | 818 | 818 | 796 | 818 | 24,000 | 818 |
| 2000-10-05 | 790 | 820 | 790 | 818 | 28,000 | 818 |
| 2000-10-04 | 800 | 809 | 799 | 808 | 23,000 | 808 |
| 2000-10-03 | 800 | 810 | 780 | 800 | 59,000 | 800 |
| 2000-10-02 | 765 | 771 | 765 | 771 | 10,000 | 771 |
| 2000-09-29 | 800 | 820 | 799 | 820 | 43,000 | 820 |
| 2000-09-28 | 790 | 799 | 790 | 798 | 32,000 | 798 |
| 2000-09-27 | 801 | 809 | 780 | 780 | 7,000 | 780 |
| 2000-09-26 | 820 | 825 | 800 | 800 | 18,000 | 800 |
| 2000-09-25 | 830 | 840 | 800 | 820 | 18,000 | 820 |
| 2000-09-22 | 812 | 830 | 812 | 830 | 10,000 | 830 |
| 2000-09-21 | 840 | 850 | 812 | 850 | 32,000 | 850 |
| 2000-09-20 | 791 | 849 | 791 | 840 | 27,000 | 840 |
| 2000-09-19 | 790 | 811 | 790 | 791 | 27,000 | 791 |
| 2000-09-18 | 775 | 795 | 775 | 795 | 11,000 | 795 |
| 2000-09-14 | 770 | 776 | 763 | 776 | 26,000 | 776 |
| 2000-09-13 | 760 | 760 | 745 | 760 | 19,000 | 760 |
| 2000-09-12 | 770 | 770 | 745 | 745 | 32,000 | 745 |
| 2000-09-11 | 747 | 761 | 746 | 750 | 17,000 | 750 |
| 2000-09-08 | 745 | 745 | 741 | 745 | 27,000 | 745 |
| 2000-09-07 | 740 | 745 | 740 | 745 | 6,000 | 745 |
| 2000-09-06 | 755 | 755 | 750 | 750 | 13,000 | 750 |
| 2000-09-05 | 776 | 779 | 730 | 735 | 32,000 | 735 |
| 2000-09-04 | 770 | 777 | 770 | 776 | 12,000 | 776 |
| 2000-09-01 | 781 | 781 | 770 | 770 | 10,000 | 770 |
| 2000-08-31 | 790 | 790 | 780 | 780 | 38,000 | 780 |
| 2000-08-30 | 793 | 793 | 790 | 793 | 21,000 | 793 |
| 2000-08-29 | 790 | 800 | 780 | 795 | 16,000 | 795 |
| 2000-08-28 | 801 | 801 | 785 | 790 | 41,000 | 790 |
| 2000-08-25 | 810 | 811 | 801 | 801 | 18,000 | 801 |
| 2000-08-24 | 800 | 810 | 800 | 800 | 8,000 | 800 |
| 2000-08-23 | 800 | 800 | 790 | 790 | 11,000 | 790 |
| 2000-08-22 | 810 | 810 | 790 | 803 | 12,000 | 803 |
| 2000-08-21 | 786 | 810 | 786 | 810 | 9,000 | 810 |
| 2000-08-18 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 2000-08-17 | 820 | 820 | 800 | 800 | 25,000 | 800 |
| 2000-08-16 | 790 | 800 | 781 | 800 | 12,000 | 800 |
| 2000-08-15 | 829 | 829 | 790 | 790 | 9,000 | 790 |
| 2000-08-14 | 800 | 830 | 760 | 830 | 20,000 | 830 |
| 2000-08-11 | 787 | 810 | 787 | 810 | 9,000 | 810 |
| 2000-08-10 | 799 | 800 | 780 | 786 | 26,000 | 786 |
| 2000-08-09 | 790 | 819 | 790 | 800 | 23,000 | 800 |
| 2000-08-08 | 781 | 790 | 770 | 790 | 48,000 | 790 |
| 2000-08-07 | 790 | 800 | 790 | 800 | 35,000 | 800 |
| 2000-08-04 | 800 | 810 | 800 | 800 | 20,000 | 800 |
| 2000-08-03 | 825 | 831 | 799 | 800 | 51,000 | 800 |
| 2000-08-02 | 845 | 845 | 835 | 845 | 18,000 | 845 |
| 2000-08-01 | 810 | 850 | 810 | 825 | 55,000 | 825 |
| 2000-07-31 | 800 | 819 | 790 | 811 | 45,000 | 811 |
| 2000-07-28 | 830 | 840 | 830 | 840 | 35,000 | 840 |
| 2000-07-27 | 852 | 852 | 830 | 832 | 15,000 | 832 |
| 2000-07-26 | 870 | 870 | 852 | 856 | 29,000 | 856 |
| 2000-07-25 | 850 | 870 | 850 | 870 | 27,000 | 870 |
| 2000-07-24 | 889 | 889 | 829 | 865 | 15,000 | 865 |
| 2000-07-21 | 905 | 928 | 895 | 900 | 91,000 | 900 |
| 2000-07-19 | 817 | 875 | 817 | 875 | 35,000 | 875 |
| 2000-07-18 | 865 | 865 | 815 | 816 | 53,000 | 816 |
| 2000-07-17 | 900 | 900 | 850 | 865 | 91,000 | 865 |
| 2000-07-14 | 910 | 910 | 880 | 899 | 68,000 | 899 |
| 2000-07-13 | 935 | 935 | 870 | 910 | 191,000 | 910 |
| 2000-07-12 | 1,035 | 1,035 | 925 | 945 | 409,000 | 945 |
| 2000-07-11 | 920 | 1,039 | 911 | 1,035 | 660,000 | 1,035 |
| 2000-07-10 | 880 | 950 | 880 | 940 | 504,000 | 940 |
| 2000-07-07 | 781 | 880 | 781 | 880 | 566,000 | 880 |
| 2000-07-06 | 750 | 820 | 750 | 780 | 143,000 | 780 |
| 2000-07-05 | 700 | 740 | 695 | 740 | 129,000 | 740 |
| 2000-07-04 | 696 | 700 | 695 | 695 | 31,000 | 695 |
| 2000-07-03 | 700 | 700 | 690 | 695 | 15,000 | 695 |
| 2000-06-30 | 699 | 700 | 692 | 695 | 29,000 | 695 |
| 2000-06-29 | 700 | 700 | 690 | 699 | 18,000 | 699 |
| 2000-06-28 | 683 | 689 | 680 | 689 | 59,000 | 689 |
| 2000-06-27 | 685 | 686 | 683 | 683 | 13,000 | 683 |
| 2000-06-26 | 689 | 690 | 675 | 675 | 13,000 | 675 |
| 2000-06-23 | 684 | 696 | 684 | 688 | 26,000 | 688 |
| 2000-06-22 | 681 | 684 | 675 | 684 | 12,000 | 684 |
| 2000-06-21 | 660 | 680 | 660 | 680 | 45,000 | 680 |
| 2000-06-20 | 671 | 680 | 660 | 660 | 59,000 | 660 |
| 2000-06-19 | 690 | 690 | 680 | 690 | 6,000 | 690 |
| 2000-06-16 | 695 | 698 | 685 | 685 | 15,000 | 685 |
| 2000-06-15 | 682 | 685 | 682 | 685 | 3,000 | 685 |
| 2000-06-14 | 694 | 694 | 680 | 681 | 14,000 | 681 |
| 2000-06-13 | 700 | 700 | 685 | 694 | 25,000 | 694 |
| 2000-06-12 | 695 | 695 | 680 | 680 | 8,000 | 680 |
| 2000-06-09 | 700 | 700 | 686 | 698 | 43,000 | 698 |
| 2000-06-08 | 690 | 700 | 690 | 698 | 17,000 | 698 |
| 2000-06-07 | 690 | 700 | 690 | 690 | 12,000 | 690 |
| 2000-06-06 | 687 | 700 | 687 | 690 | 10,000 | 690 |
| 2000-06-05 | 709 | 709 | 709 | 709 | 27,000 | 709 |
| 2000-06-02 | 699 | 700 | 699 | 700 | 15,000 | 700 |
| 2000-06-01 | 700 | 700 | 699 | 699 | 3,000 | 699 |
| 2000-05-31 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 2000-05-30 | 678 | 690 | 678 | 690 | 6,000 | 690 |
| 2000-05-29 | 679 | 680 | 675 | 678 | 7,000 | 678 |
| 2000-05-26 | 679 | 680 | 679 | 679 | 12,000 | 679 |
| 2000-05-25 | 688 | 700 | 679 | 679 | 28,000 | 679 |
| 2000-05-24 | 688 | 688 | 660 | 661 | 9,000 | 661 |
| 2000-05-23 | 691 | 699 | 690 | 690 | 26,000 | 690 |
| 2000-05-22 | 691 | 700 | 690 | 691 | 22,000 | 691 |
| 2000-05-19 | 709 | 709 | 691 | 691 | 14,000 | 691 |
| 2000-05-18 | 701 | 709 | 690 | 690 | 38,000 | 690 |
| 2000-05-17 | 730 | 730 | 709 | 709 | 47,000 | 709 |
| 2000-05-16 | 703 | 709 | 703 | 709 | 20,000 | 709 |
| 2000-05-15 | 710 | 710 | 703 | 703 | 6,000 | 703 |
| 2000-05-12 | 692 | 698 | 692 | 698 | 3,000 | 698 |
| 2000-05-11 | 719 | 719 | 690 | 690 | 31,000 | 690 |
| 2000-05-10 | 705 | 720 | 705 | 719 | 39,000 | 719 |
| 2000-05-09 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 2000-05-08 | 684 | 714 | 683 | 699 | 41,000 | 699 |
| 2000-05-02 | 710 | 710 | 683 | 683 | 25,000 | 683 |
| 2000-05-01 | 710 | 710 | 680 | 710 | 29,000 | 710 |
| 2000-04-28 | 701 | 705 | 700 | 700 | 34,000 | 700 |
| 2000-04-27 | 701 | 710 | 701 | 701 | 5,000 | 701 |
| 2000-04-26 | 720 | 720 | 709 | 710 | 7,000 | 710 |
| 2000-04-25 | 710 | 710 | 660 | 670 | 19,000 | 670 |
| 2000-04-24 | 721 | 721 | 700 | 700 | 11,000 | 700 |
| 2000-04-21 | 734 | 734 | 721 | 721 | 14,000 | 721 |
| 2000-04-20 | 730 | 739 | 724 | 733 | 30,000 | 733 |
| 2000-04-19 | 739 | 739 | 721 | 730 | 9,000 | 730 |
| 2000-04-18 | 740 | 740 | 701 | 701 | 14,000 | 701 |
| 2000-04-17 | 660 | 680 | 660 | 680 | 34,000 | 680 |
| 2000-04-14 | 746 | 750 | 730 | 750 | 42,000 | 750 |
| 2000-04-13 | 760 | 770 | 740 | 740 | 34,000 | 740 |
| 2000-04-12 | 770 | 770 | 757 | 757 | 9,000 | 757 |
| 2000-04-11 | 755 | 770 | 755 | 760 | 34,000 | 760 |
| 2000-04-10 | 755 | 760 | 755 | 755 | 26,000 | 755 |
| 2000-04-07 | 750 | 750 | 740 | 750 | 22,000 | 750 |
| 2000-04-06 | 760 | 760 | 755 | 755 | 19,000 | 755 |
| 2000-04-05 | 760 | 770 | 760 | 761 | 10,000 | 761 |
| 2000-04-04 | 770 | 770 | 760 | 760 | 52,000 | 760 |
| 2000-04-03 | 761 | 770 | 761 | 770 | 30,000 | 770 |
| 2000-03-31 | 765 | 780 | 765 | 778 | 16,000 | 778 |
| 2000-03-30 | 777 | 777 | 762 | 767 | 25,000 | 767 |
| 2000-03-29 | 789 | 789 | 767 | 767 | 13,000 | 767 |
| 2000-03-28 | 770 | 780 | 768 | 780 | 43,000 | 780 |
| 2000-03-27 | 770 | 780 | 770 | 780 | 16,000 | 780 |
| 2000-03-24 | 780 | 790 | 775 | 780 | 29,000 | 780 |
| 2000-03-23 | 765 | 780 | 765 | 780 | 45,000 | 780 |
| 2000-03-22 | 789 | 789 | 750 | 763 | 20,000 | 763 |
| 2000-03-21 | 795 | 795 | 765 | 795 | 120,000 | 795 |
| 2000-03-17 | 800 | 800 | 781 | 798 | 150,000 | 798 |
| 2000-03-16 | 780 | 800 | 775 | 798 | 313,000 | 798 |
分割・併合履歴 ： なし
