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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 664 | 664 | 663 | 663 | 4,000 | 663 |
| 2001-12-27 | 654 | 654 | 644 | 648 | 3,000 | 648 |
| 2001-12-26 | 664 | 664 | 654 | 663 | 12,000 | 663 |
| 2001-12-25 | 649 | 654 | 649 | 654 | 5,000 | 654 |
| 2001-12-21 | 666 | 666 | 649 | 649 | 11,000 | 649 |
| 2001-12-20 | 649 | 667 | 649 | 667 | 29,000 | 667 |
| 2001-12-19 | 655 | 655 | 642 | 649 | 15,000 | 649 |
| 2001-12-18 | 630 | 650 | 625 | 625 | 22,000 | 625 |
| 2001-12-17 | 631 | 640 | 631 | 640 | 4,000 | 640 |
| 2001-12-14 | 621 | 631 | 621 | 631 | 72,000 | 631 |
| 2001-12-13 | 670 | 670 | 653 | 662 | 10,000 | 662 |
| 2001-12-12 | 630 | 653 | 630 | 653 | 18,000 | 653 |
| 2001-12-11 | 641 | 641 | 630 | 630 | 12,000 | 630 |
| 2001-12-10 | 669 | 669 | 641 | 642 | 13,000 | 642 |
| 2001-12-07 | 680 | 680 | 678 | 679 | 30,000 | 679 |
| 2001-12-06 | 680 | 680 | 674 | 678 | 11,000 | 678 |
| 2001-12-05 | 679 | 679 | 662 | 662 | 14,000 | 662 |
| 2001-12-04 | 655 | 659 | 653 | 659 | 7,000 | 659 |
| 2001-12-03 | 679 | 688 | 652 | 652 | 8,000 | 652 |
| 2001-11-30 | 655 | 659 | 651 | 659 | 11,000 | 659 |
| 2001-11-29 | 685 | 685 | 655 | 655 | 10,000 | 655 |
| 2001-11-28 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2001-11-27 | 696 | 697 | 696 | 697 | 3,000 | 697 |
| 2001-11-26 | 674 | 698 | 668 | 698 | 14,000 | 698 |
| 2001-11-22 | 672 | 680 | 671 | 675 | 26,000 | 675 |
| 2001-11-21 | 660 | 672 | 660 | 672 | 3,000 | 672 |
| 2001-11-20 | 684 | 685 | 660 | 660 | 13,000 | 660 |
| 2001-11-19 | 686 | 694 | 685 | 693 | 13,000 | 693 |
| 2001-11-16 | 687 | 692 | 685 | 688 | 17,000 | 688 |
| 2001-11-15 | 680 | 685 | 675 | 685 | 17,000 | 685 |
| 2001-11-14 | 680 | 690 | 680 | 680 | 9,000 | 680 |
| 2001-11-13 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2001-11-12 | 691 | 692 | 691 | 691 | 9,000 | 691 |
| 2001-11-09 | 689 | 691 | 685 | 691 | 17,000 | 691 |
| 2001-11-08 | 692 | 697 | 690 | 691 | 20,000 | 691 |
| 2001-11-07 | 696 | 699 | 692 | 692 | 14,000 | 692 |
| 2001-11-06 | 695 | 695 | 690 | 695 | 23,000 | 695 |
| 2001-11-05 | 680 | 699 | 680 | 698 | 22,000 | 698 |
| 2001-11-02 | 702 | 702 | 650 | 650 | 22,000 | 650 |
| 2001-11-01 | 699 | 705 | 691 | 691 | 40,000 | 691 |
| 2001-10-31 | 660 | 698 | 660 | 694 | 20,000 | 694 |
| 2001-10-30 | 694 | 694 | 654 | 660 | 7,000 | 660 |
| 2001-10-29 | 702 | 702 | 694 | 694 | 5,000 | 694 |
| 2001-10-26 | 700 | 709 | 699 | 704 | 37,000 | 704 |
| 2001-10-25 | 680 | 700 | 680 | 699 | 33,000 | 699 |
| 2001-10-24 | 650 | 680 | 650 | 680 | 23,000 | 680 |
| 2001-10-23 | 643 | 650 | 643 | 650 | 12,000 | 650 |
| 2001-10-22 | 630 | 646 | 630 | 642 | 9,000 | 642 |
| 2001-10-19 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 2001-10-18 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 2001-10-17 | 645 | 650 | 645 | 650 | 4,000 | 650 |
| 2001-10-16 | 660 | 660 | 659 | 659 | 3,000 | 659 |
| 2001-10-15 | 660 | 680 | 660 | 670 | 15,000 | 670 |
| 2001-10-12 | 647 | 660 | 647 | 660 | 17,000 | 660 |
| 2001-10-11 | 625 | 629 | 625 | 627 | 10,000 | 627 |
| 2001-10-10 | 601 | 648 | 601 | 645 | 11,000 | 645 |
| 2001-10-09 | 657 | 657 | 624 | 624 | 8,000 | 624 |
| 2001-10-05 | 658 | 658 | 657 | 657 | 10,000 | 657 |
| 2001-10-04 | 680 | 680 | 668 | 678 | 27,000 | 678 |
| 2001-10-03 | 670 | 674 | 647 | 647 | 11,000 | 647 |
| 2001-10-02 | 659 | 659 | 649 | 659 | 16,000 | 659 |
| 2001-10-01 | 600 | 660 | 600 | 660 | 27,000 | 660 |
| 2001-09-28 | 620 | 635 | 620 | 635 | 21,000 | 635 |
| 2001-09-27 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2001-09-26 | 609 | 616 | 604 | 616 | 31,000 | 616 |
| 2001-09-25 | 617 | 617 | 600 | 609 | 19,000 | 609 |
| 2001-09-21 | 589 | 589 | 550 | 560 | 12,000 | 560 |
| 2001-09-20 | 591 | 592 | 582 | 589 | 18,000 | 589 |
| 2001-09-19 | 590 | 592 | 590 | 591 | 20,000 | 591 |
| 2001-09-18 | 541 | 590 | 541 | 590 | 11,000 | 590 |
| 2001-09-17 | 570 | 570 | 540 | 540 | 14,000 | 540 |
| 2001-09-14 | 589 | 589 | 580 | 580 | 43,000 | 580 |
| 2001-09-13 | 530 | 541 | 530 | 539 | 29,000 | 539 |
| 2001-09-12 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 2001-09-11 | 620 | 620 | 600 | 600 | 11,000 | 600 |
| 2001-09-10 | 611 | 611 | 600 | 610 | 10,000 | 610 |
| 2001-09-07 | 656 | 656 | 645 | 645 | 11,000 | 645 |
| 2001-09-06 | 651 | 656 | 650 | 650 | 5,000 | 650 |
| 2001-09-05 | 650 | 651 | 650 | 651 | 6,000 | 651 |
| 2001-09-04 | 660 | 668 | 650 | 668 | 15,000 | 668 |
| 2001-09-03 | 681 | 681 | 670 | 670 | 9,000 | 670 |
| 2001-08-31 | 670 | 682 | 670 | 682 | 7,000 | 682 |
| 2001-08-30 | 670 | 671 | 670 | 671 | 3,000 | 671 |
| 2001-08-29 | 680 | 690 | 671 | 680 | 5,000 | 680 |
| 2001-08-28 | 690 | 690 | 675 | 675 | 9,000 | 675 |
| 2001-08-27 | 693 | 693 | 677 | 680 | 5,000 | 680 |
| 2001-08-24 | 684 | 684 | 672 | 672 | 16,000 | 672 |
| 2001-08-23 | 684 | 684 | 684 | 684 | 6,000 | 684 |
| 2001-08-22 | 691 | 700 | 690 | 690 | 21,000 | 690 |
| 2001-08-21 | 680 | 690 | 680 | 690 | 13,000 | 690 |
| 2001-08-20 | 681 | 681 | 670 | 680 | 11,000 | 680 |
| 2001-08-17 | 700 | 701 | 680 | 680 | 9,000 | 680 |
| 2001-08-16 | 713 | 722 | 700 | 700 | 10,000 | 700 |
| 2001-08-15 | 701 | 703 | 701 | 703 | 3,000 | 703 |
| 2001-08-14 | 699 | 701 | 699 | 701 | 4,000 | 701 |
| 2001-08-13 | 700 | 700 | 696 | 696 | 7,000 | 696 |
| 2001-08-10 | 696 | 700 | 696 | 700 | 6,000 | 700 |
| 2001-08-09 | 700 | 700 | 696 | 696 | 5,000 | 696 |
| 2001-08-08 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 2001-08-07 | 700 | 710 | 698 | 709 | 11,000 | 709 |
| 2001-08-06 | 720 | 720 | 697 | 698 | 13,000 | 698 |
| 2001-08-03 | 738 | 738 | 723 | 723 | 3,000 | 723 |
| 2001-08-02 | 738 | 738 | 729 | 730 | 12,000 | 730 |
| 2001-08-01 | 733 | 733 | 720 | 730 | 17,000 | 730 |
| 2001-07-31 | 696 | 702 | 696 | 702 | 10,000 | 702 |
| 2001-07-30 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 2001-07-27 | 739 | 740 | 731 | 731 | 17,000 | 731 |
| 2001-07-26 | 721 | 739 | 721 | 739 | 33,000 | 739 |
| 2001-07-25 | 715 | 720 | 715 | 720 | 14,000 | 720 |
| 2001-07-24 | 704 | 715 | 704 | 715 | 33,000 | 715 |
| 2001-07-23 | 700 | 704 | 700 | 704 | 16,000 | 704 |
| 2001-07-19 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 2001-07-18 | 720 | 720 | 708 | 708 | 12,000 | 708 |
| 2001-07-17 | 701 | 710 | 701 | 710 | 18,000 | 710 |
| 2001-07-16 | 700 | 709 | 700 | 701 | 23,000 | 701 |
| 2001-07-13 | 700 | 704 | 700 | 700 | 11,000 | 700 |
| 2001-07-12 | 691 | 700 | 690 | 700 | 9,000 | 700 |
| 2001-07-11 | 690 | 700 | 690 | 690 | 7,000 | 690 |
| 2001-07-10 | 699 | 700 | 690 | 700 | 8,000 | 700 |
| 2001-07-09 | 702 | 703 | 695 | 700 | 12,000 | 700 |
| 2001-07-06 | 703 | 703 | 702 | 702 | 5,000 | 702 |
| 2001-07-05 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2001-07-04 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2001-07-03 | 720 | 720 | 715 | 718 | 9,000 | 718 |
| 2001-07-02 | 725 | 725 | 719 | 719 | 4,000 | 719 |
| 2001-06-29 | 710 | 720 | 710 | 719 | 16,000 | 719 |
| 2001-06-28 | 704 | 709 | 696 | 696 | 12,000 | 696 |
| 2001-06-27 | 700 | 704 | 700 | 704 | 12,000 | 704 |
| 2001-06-26 | 701 | 701 | 699 | 700 | 12,000 | 700 |
| 2001-06-25 | 699 | 710 | 699 | 699 | 17,000 | 699 |
| 2001-06-22 | 699 | 710 | 669 | 670 | 23,000 | 670 |
| 2001-06-21 | 699 | 710 | 676 | 676 | 11,000 | 676 |
| 2001-06-20 | 665 | 665 | 665 | 665 | 11,000 | 665 |
| 2001-06-19 | 653 | 667 | 653 | 665 | 13,000 | 665 |
| 2001-06-18 | 683 | 683 | 660 | 660 | 8,000 | 660 |
| 2001-06-15 | 685 | 689 | 685 | 689 | 8,000 | 689 |
| 2001-06-14 | 686 | 689 | 685 | 685 | 5,000 | 685 |
| 2001-06-13 | 686 | 688 | 686 | 688 | 7,000 | 688 |
| 2001-06-12 | 686 | 705 | 686 | 702 | 10,000 | 702 |
| 2001-06-11 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2001-06-08 | 720 | 720 | 685 | 685 | 89,000 | 685 |
| 2001-06-07 | 688 | 688 | 678 | 678 | 8,000 | 678 |
| 2001-06-06 | 688 | 700 | 688 | 700 | 6,000 | 700 |
| 2001-06-05 | 690 | 690 | 688 | 688 | 5,000 | 688 |
| 2001-06-04 | 713 | 713 | 710 | 710 | 5,000 | 710 |
| 2001-06-01 | 715 | 715 | 711 | 712 | 5,000 | 712 |
| 2001-05-31 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 2001-05-30 | 715 | 718 | 715 | 715 | 7,000 | 715 |
| 2001-05-29 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2001-05-28 | 740 | 740 | 710 | 710 | 19,000 | 710 |
| 2001-05-25 | 724 | 740 | 724 | 740 | 6,000 | 740 |
| 2001-05-24 | 740 | 740 | 724 | 724 | 11,000 | 724 |
| 2001-05-23 | 740 | 740 | 739 | 740 | 11,000 | 740 |
| 2001-05-22 | 741 | 748 | 727 | 727 | 29,000 | 727 |
| 2001-05-21 | 740 | 740 | 731 | 740 | 9,000 | 740 |
| 2001-05-18 | 731 | 739 | 724 | 730 | 9,000 | 730 |
| 2001-05-17 | 729 | 745 | 726 | 730 | 19,000 | 730 |
| 2001-05-16 | 734 | 735 | 710 | 710 | 30,000 | 710 |
| 2001-05-15 | 715 | 734 | 715 | 734 | 37,000 | 734 |
| 2001-05-14 | 704 | 715 | 700 | 710 | 24,000 | 710 |
| 2001-05-11 | 710 | 710 | 698 | 700 | 13,000 | 700 |
| 2001-05-10 | 700 | 710 | 700 | 700 | 36,000 | 700 |
| 2001-05-09 | 695 | 700 | 694 | 700 | 21,000 | 700 |
| 2001-05-08 | 689 | 695 | 689 | 694 | 26,000 | 694 |
| 2001-05-07 | 686 | 690 | 678 | 678 | 18,000 | 678 |
| 2001-05-02 | 685 | 697 | 685 | 686 | 7,000 | 686 |
| 2001-05-01 | 696 | 699 | 692 | 699 | 8,000 | 699 |
| 2001-04-27 | 695 | 695 | 675 | 675 | 18,000 | 675 |
| 2001-04-26 | 698 | 698 | 690 | 695 | 12,000 | 695 |
| 2001-04-25 | 694 | 695 | 690 | 690 | 15,000 | 690 |
| 2001-04-24 | 694 | 695 | 675 | 685 | 14,000 | 685 |
| 2001-04-23 | 690 | 690 | 685 | 685 | 7,000 | 685 |
| 2001-04-20 | 689 | 690 | 680 | 682 | 25,000 | 682 |
| 2001-04-19 | 695 | 695 | 690 | 690 | 7,000 | 690 |
| 2001-04-18 | 687 | 695 | 679 | 679 | 11,000 | 679 |
| 2001-04-17 | 666 | 688 | 655 | 688 | 11,000 | 688 |
| 2001-04-16 | 670 | 670 | 665 | 665 | 10,000 | 665 |
| 2001-04-13 | 665 | 666 | 665 | 666 | 3,000 | 666 |
| 2001-04-12 | 663 | 670 | 662 | 662 | 20,000 | 662 |
| 2001-04-11 | 670 | 677 | 669 | 670 | 15,000 | 670 |
| 2001-04-10 | 690 | 690 | 680 | 680 | 9,000 | 680 |
| 2001-04-09 | 695 | 695 | 681 | 681 | 13,000 | 681 |
| 2001-04-06 | 676 | 696 | 676 | 682 | 10,000 | 682 |
| 2001-04-05 | 656 | 676 | 656 | 669 | 16,000 | 669 |
| 2001-04-04 | 646 | 687 | 646 | 650 | 21,000 | 650 |
| 2001-04-03 | 633 | 649 | 633 | 646 | 23,000 | 646 |
| 2001-04-02 | 651 | 651 | 630 | 630 | 8,000 | 630 |
| 2001-03-30 | 700 | 700 | 671 | 671 | 15,000 | 671 |
| 2001-03-29 | 708 | 708 | 699 | 700 | 15,000 | 700 |
| 2001-03-28 | 700 | 704 | 690 | 698 | 27,000 | 698 |
| 2001-03-27 | 670 | 689 | 670 | 682 | 27,000 | 682 |
| 2001-03-26 | 649 | 670 | 649 | 670 | 36,000 | 670 |
| 2001-03-23 | 624 | 636 | 622 | 636 | 19,000 | 636 |
| 2001-03-22 | 649 | 660 | 621 | 621 | 22,000 | 621 |
| 2001-03-21 | 635 | 650 | 630 | 649 | 28,000 | 649 |
| 2001-03-19 | 611 | 625 | 611 | 620 | 19,000 | 620 |
| 2001-03-16 | 583 | 611 | 583 | 611 | 5,000 | 611 |
| 2001-03-15 | 585 | 585 | 570 | 582 | 22,000 | 582 |
| 2001-03-14 | 609 | 609 | 597 | 600 | 21,000 | 600 |
| 2001-03-13 | 611 | 615 | 600 | 610 | 21,000 | 610 |
| 2001-03-12 | 615 | 627 | 615 | 627 | 6,000 | 627 |
| 2001-03-09 | 635 | 635 | 605 | 605 | 64,000 | 605 |
| 2001-03-08 | 601 | 627 | 601 | 627 | 25,000 | 627 |
| 2001-03-07 | 629 | 630 | 610 | 610 | 8,000 | 610 |
| 2001-03-06 | 610 | 619 | 610 | 619 | 15,000 | 619 |
| 2001-03-05 | 613 | 613 | 610 | 610 | 2,000 | 610 |
| 2001-03-02 | 610 | 619 | 605 | 612 | 11,000 | 612 |
| 2001-03-01 | 624 | 624 | 615 | 615 | 10,000 | 615 |
| 2001-02-28 | 620 | 627 | 610 | 611 | 21,000 | 611 |
| 2001-02-27 | 604 | 624 | 604 | 620 | 23,000 | 620 |
| 2001-02-26 | 625 | 627 | 620 | 620 | 16,000 | 620 |
| 2001-02-23 | 617 | 625 | 617 | 625 | 6,000 | 625 |
| 2001-02-22 | 618 | 630 | 601 | 601 | 12,000 | 601 |
| 2001-02-21 | 622 | 622 | 618 | 619 | 10,000 | 619 |
| 2001-02-20 | 630 | 635 | 622 | 635 | 13,000 | 635 |
| 2001-02-19 | 628 | 630 | 621 | 621 | 11,000 | 621 |
| 2001-02-16 | 628 | 629 | 620 | 620 | 9,000 | 620 |
| 2001-02-15 | 617 | 628 | 607 | 628 | 13,000 | 628 |
| 2001-02-14 | 608 | 615 | 608 | 615 | 3,000 | 615 |
| 2001-02-13 | 595 | 595 | 588 | 588 | 4,000 | 588 |
| 2001-02-09 | 586 | 600 | 586 | 595 | 14,000 | 595 |
| 2001-02-08 | 604 | 605 | 586 | 586 | 16,000 | 586 |
| 2001-02-07 | 584 | 605 | 584 | 605 | 3,000 | 605 |
| 2001-02-06 | 582 | 584 | 582 | 584 | 6,000 | 584 |
| 2001-02-05 | 590 | 593 | 582 | 582 | 16,000 | 582 |
| 2001-02-02 | 591 | 592 | 590 | 591 | 9,000 | 591 |
| 2001-02-01 | 600 | 600 | 590 | 592 | 25,000 | 592 |
| 2001-01-31 | 600 | 607 | 600 | 607 | 17,000 | 607 |
| 2001-01-30 | 614 | 614 | 610 | 614 | 11,000 | 614 |
| 2001-01-29 | 610 | 614 | 610 | 614 | 11,000 | 614 |
| 2001-01-26 | 619 | 619 | 610 | 610 | 13,000 | 610 |
| 2001-01-25 | 602 | 612 | 602 | 610 | 25,000 | 610 |
| 2001-01-24 | 610 | 611 | 600 | 600 | 17,000 | 600 |
| 2001-01-23 | 589 | 620 | 580 | 610 | 16,000 | 610 |
| 2001-01-22 | 600 | 600 | 590 | 590 | 12,000 | 590 |
| 2001-01-19 | 610 | 610 | 600 | 600 | 23,000 | 600 |
| 2001-01-18 | 608 | 608 | 580 | 608 | 28,000 | 608 |
| 2001-01-17 | 580 | 609 | 560 | 608 | 60,000 | 608 |
| 2001-01-16 | 601 | 640 | 600 | 610 | 17,000 | 610 |
| 2001-01-15 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2001-01-12 | 560 | 600 | 560 | 571 | 30,000 | 571 |
| 2001-01-11 | 572 | 572 | 551 | 560 | 45,000 | 560 |
| 2001-01-10 | 580 | 587 | 560 | 562 | 24,000 | 562 |
| 2001-01-09 | 600 | 602 | 595 | 595 | 28,000 | 595 |
| 2001-01-05 | 619 | 620 | 610 | 618 | 19,000 | 618 |
| 2001-01-04 | 640 | 648 | 610 | 610 | 19,000 | 610 |
分割・併合履歴 ： なし
