3116 トヨタ紡織(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-286646646636634,000663
2001-12-276546546446483,000648
2001-12-2666466465466312,000663
2001-12-256496546496545,000654
2001-12-2166666664964911,000649
2001-12-2064966764966729,000667
2001-12-1965565564264915,000649
2001-12-1863065062562522,000625
2001-12-176316406316404,000640
2001-12-1462163162163172,000631
2001-12-1367067065366210,000662
2001-12-1263065363065318,000653
2001-12-1164164163063012,000630
2001-12-1066966964164213,000642
2001-12-0768068067867930,000679
2001-12-0668068067467811,000678
2001-12-0567967966266214,000662
2001-12-046556596536597,000659
2001-12-036796886526528,000652
2001-11-3065565965165911,000659
2001-11-2968568565565510,000655
2001-11-286906906906905,000690
2001-11-276966976966973,000697
2001-11-2667469866869814,000698
2001-11-2267268067167526,000675
2001-11-216606726606723,000672
2001-11-2068468566066013,000660
2001-11-1968669468569313,000693
2001-11-1668769268568817,000688
2001-11-1568068567568517,000685
2001-11-146806906806809,000680
2001-11-136616616616612,000661
2001-11-126916926916919,000691
2001-11-0968969168569117,000691
2001-11-0869269769069120,000691
2001-11-0769669969269214,000692
2001-11-0669569569069523,000695
2001-11-0568069968069822,000698
2001-11-0270270265065022,000650
2001-11-0169970569169140,000691
2001-10-3166069866069420,000694
2001-10-306946946546607,000660
2001-10-297027026946945,000694
2001-10-2670070969970437,000704
2001-10-2568070068069933,000699
2001-10-2465068065068023,000680
2001-10-2364365064365012,000650
2001-10-226306466306429,000642
2001-10-196296296296293,000629
2001-10-186406406306302,000630
2001-10-176456506456504,000650
2001-10-166606606596593,000659
2001-10-1566068066067015,000670
2001-10-1264766064766017,000660
2001-10-1162562962562710,000627
2001-10-1060164860164511,000645
2001-10-096576576246248,000624
2001-10-0565865865765710,000657
2001-10-0468068066867827,000678
2001-10-0367067464764711,000647
2001-10-0265965964965916,000659
2001-10-0160066060066027,000660
2001-09-2862063562063521,000635
2001-09-276006006006008,000600
2001-09-2660961660461631,000616
2001-09-2561761760060919,000609
2001-09-2158958955056012,000560
2001-09-2059159258258918,000589
2001-09-1959059259059120,000591
2001-09-1854159054159011,000590
2001-09-1757057054054014,000540
2001-09-1458958958058043,000580
2001-09-1353054153053929,000539
2001-09-1255055055055013,000550
2001-09-1162062060060011,000600
2001-09-1061161160061010,000610
2001-09-0765665664564511,000645
2001-09-066516566506505,000650
2001-09-056506516506516,000651
2001-09-0466066865066815,000668
2001-09-036816816706709,000670
2001-08-316706826706827,000682
2001-08-306706716706713,000671
2001-08-296806906716805,000680
2001-08-286906906756759,000675
2001-08-276936936776805,000680
2001-08-2468468467267216,000672
2001-08-236846846846846,000684
2001-08-2269170069069021,000690
2001-08-2168069068069013,000690
2001-08-2068168167068011,000680
2001-08-177007016806809,000680
2001-08-1671372270070010,000700
2001-08-157017037017033,000703
2001-08-146997016997014,000701
2001-08-137007006966967,000696
2001-08-106967006967006,000700
2001-08-097007006966965,000696
2001-08-087107107107107,000710
2001-08-0770071069870911,000709
2001-08-0672072069769813,000698
2001-08-037387387237233,000723
2001-08-0273873872973012,000730
2001-08-0173373372073017,000730
2001-07-3169670269670210,000702
2001-07-307017017017014,000701
2001-07-2773974073173117,000731
2001-07-2672173972173933,000739
2001-07-2571572071572014,000720
2001-07-2470471570471533,000715
2001-07-2370070470070416,000704
2001-07-1971071071071011,000710
2001-07-1872072070870812,000708
2001-07-1770171070171018,000710
2001-07-1670070970070123,000701
2001-07-1370070470070011,000700
2001-07-126917006907009,000700
2001-07-116907006906907,000690
2001-07-106997006907008,000700
2001-07-0970270369570012,000700
2001-07-067037037027025,000702
2001-07-057017017017013,000701
2001-07-047117117117111,000711
2001-07-037207207157189,000718
2001-07-027257257197194,000719
2001-06-2971072071071916,000719
2001-06-2870470969669612,000696
2001-06-2770070470070412,000704
2001-06-2670170169970012,000700
2001-06-2569971069969917,000699
2001-06-2269971066967023,000670
2001-06-2169971067667611,000676
2001-06-2066566566566511,000665
2001-06-1965366765366513,000665
2001-06-186836836606608,000660
2001-06-156856896856898,000689
2001-06-146866896856855,000685
2001-06-136866886866887,000688
2001-06-1268670568670210,000702
2001-06-116866866866861,000686
2001-06-0872072068568589,000685
2001-06-076886886786788,000678
2001-06-066887006887006,000700
2001-06-056906906886885,000688
2001-06-047137137107105,000710
2001-06-017157157117125,000712
2001-05-317157157157156,000715
2001-05-307157187157157,000715
2001-05-297117117117111,000711
2001-05-2874074071071019,000710
2001-05-257247407247406,000740
2001-05-2474074072472411,000724
2001-05-2374074073974011,000740
2001-05-2274174872772729,000727
2001-05-217407407317409,000740
2001-05-187317397247309,000730
2001-05-1772974572673019,000730
2001-05-1673473571071030,000710
2001-05-1571573471573437,000734
2001-05-1470471570071024,000710
2001-05-1171071069870013,000700
2001-05-1070071070070036,000700
2001-05-0969570069470021,000700
2001-05-0868969568969426,000694
2001-05-0768669067867818,000678
2001-05-026856976856867,000686
2001-05-016966996926998,000699
2001-04-2769569567567518,000675
2001-04-2669869869069512,000695
2001-04-2569469569069015,000690
2001-04-2469469567568514,000685
2001-04-236906906856857,000685
2001-04-2068969068068225,000682
2001-04-196956956906907,000690
2001-04-1868769567967911,000679
2001-04-1766668865568811,000688
2001-04-1667067066566510,000665
2001-04-136656666656663,000666
2001-04-1266367066266220,000662
2001-04-1167067766967015,000670
2001-04-106906906806809,000680
2001-04-0969569568168113,000681
2001-04-0667669667668210,000682
2001-04-0565667665666916,000669
2001-04-0464668764665021,000650
2001-04-0363364963364623,000646
2001-04-026516516306308,000630
2001-03-3070070067167115,000671
2001-03-2970870869970015,000700
2001-03-2870070469069827,000698
2001-03-2767068967068227,000682
2001-03-2664967064967036,000670
2001-03-2362463662263619,000636
2001-03-2264966062162122,000621
2001-03-2163565063064928,000649
2001-03-1961162561162019,000620
2001-03-165836115836115,000611
2001-03-1558558557058222,000582
2001-03-1460960959760021,000600
2001-03-1361161560061021,000610
2001-03-126156276156276,000627
2001-03-0963563560560564,000605
2001-03-0860162760162725,000627
2001-03-076296306106108,000610
2001-03-0661061961061915,000619
2001-03-056136136106102,000610
2001-03-0261061960561211,000612
2001-03-0162462461561510,000615
2001-02-2862062761061121,000611
2001-02-2760462460462023,000620
2001-02-2662562762062016,000620
2001-02-236176256176256,000625
2001-02-2261863060160112,000601
2001-02-2162262261861910,000619
2001-02-2063063562263513,000635
2001-02-1962863062162111,000621
2001-02-166286296206209,000620
2001-02-1561762860762813,000628
2001-02-146086156086153,000615
2001-02-135955955885884,000588
2001-02-0958660058659514,000595
2001-02-0860460558658616,000586
2001-02-075846055846053,000605
2001-02-065825845825846,000584
2001-02-0559059358258216,000582
2001-02-025915925905919,000591
2001-02-0160060059059225,000592
2001-01-3160060760060717,000607
2001-01-3061461461061411,000614
2001-01-2961061461061411,000614
2001-01-2661961961061013,000610
2001-01-2560261260261025,000610
2001-01-2461061160060017,000600
2001-01-2358962058061016,000610
2001-01-2260060059059012,000590
2001-01-1961061060060023,000600
2001-01-1860860858060828,000608
2001-01-1758060956060860,000608
2001-01-1660164060061017,000610
2001-01-155996005996004,000600
2001-01-1256060056057130,000571
2001-01-1157257255156045,000560
2001-01-1058058756056224,000562
2001-01-0960060259559528,000595
2001-01-0561962061061819,000618
2001-01-0464064861061019,000610

分割・併合履歴 : なし