3116 トヨタ紡織(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 629 | 629 | 620 | 620 | 8,000 | 620 |
| 2002-12-27 | 640 | 640 | 617 | 631 | 45,000 | 631 |
| 2002-12-26 | 610 | 648 | 610 | 627 | 21,000 | 627 |
| 2002-12-25 | 602 | 616 | 602 | 610 | 65,000 | 610 |
| 2002-12-24 | 610 | 619 | 607 | 612 | 76,000 | 612 |
| 2002-12-20 | 610 | 615 | 607 | 609 | 115,000 | 609 |
| 2002-12-19 | 623 | 623 | 599 | 600 | 64,000 | 600 |
| 2002-12-18 | 636 | 636 | 623 | 623 | 25,000 | 623 |
| 2002-12-17 | 630 | 637 | 630 | 631 | 219,000 | 631 |
| 2002-12-16 | 644 | 651 | 626 | 635 | 109,000 | 635 |
| 2002-12-13 | 669 | 669 | 664 | 664 | 99,000 | 664 |
| 2002-12-12 | 666 | 669 | 666 | 669 | 17,000 | 669 |
| 2002-12-11 | 654 | 666 | 654 | 666 | 23,000 | 666 |
| 2002-12-10 | 667 | 674 | 664 | 674 | 24,000 | 674 |
| 2002-12-09 | 679 | 680 | 667 | 667 | 19,000 | 667 |
| 2002-12-06 | 686 | 686 | 667 | 679 | 15,000 | 679 |
| 2002-12-05 | 675 | 685 | 675 | 685 | 16,000 | 685 |
| 2002-12-04 | 680 | 685 | 677 | 685 | 60,000 | 685 |
| 2002-12-03 | 688 | 696 | 686 | 690 | 21,000 | 690 |
| 2002-12-02 | 680 | 690 | 680 | 689 | 47,000 | 689 |
| 2002-11-29 | 686 | 698 | 686 | 687 | 64,000 | 687 |
| 2002-11-28 | 679 | 689 | 679 | 686 | 9,000 | 686 |
| 2002-11-27 | 682 | 690 | 681 | 689 | 26,000 | 689 |
| 2002-11-26 | 695 | 695 | 684 | 684 | 7,000 | 684 |
| 2002-11-25 | 689 | 690 | 683 | 689 | 32,000 | 689 |
| 2002-11-22 | 690 | 690 | 680 | 685 | 17,000 | 685 |
| 2002-11-21 | 680 | 690 | 680 | 690 | 24,000 | 690 |
| 2002-11-20 | 664 | 680 | 664 | 680 | 22,000 | 680 |
| 2002-11-19 | 665 | 669 | 664 | 666 | 15,000 | 666 |
| 2002-11-18 | 670 | 670 | 663 | 667 | 9,000 | 667 |
| 2002-11-15 | 690 | 690 | 676 | 679 | 24,000 | 679 |
| 2002-11-14 | 673 | 677 | 673 | 673 | 8,000 | 673 |
| 2002-11-13 | 688 | 688 | 671 | 671 | 22,000 | 671 |
| 2002-11-12 | 677 | 689 | 677 | 689 | 14,000 | 689 |
| 2002-11-11 | 688 | 689 | 679 | 681 | 11,000 | 681 |
| 2002-11-08 | 693 | 694 | 690 | 692 | 31,000 | 692 |
| 2002-11-07 | 689 | 696 | 689 | 693 | 22,000 | 693 |
| 2002-11-06 | 680 | 689 | 680 | 689 | 23,000 | 689 |
| 2002-11-05 | 680 | 689 | 679 | 689 | 32,000 | 689 |
| 2002-11-01 | 686 | 687 | 680 | 680 | 28,000 | 680 |
| 2002-10-31 | 687 | 687 | 686 | 687 | 10,000 | 687 |
| 2002-10-30 | 690 | 690 | 678 | 687 | 30,000 | 687 |
| 2002-10-29 | 700 | 700 | 688 | 688 | 23,000 | 688 |
| 2002-10-28 | 675 | 700 | 674 | 700 | 22,000 | 700 |
| 2002-10-25 | 675 | 677 | 675 | 677 | 2,000 | 677 |
| 2002-10-24 | 685 | 685 | 676 | 676 | 6,000 | 676 |
| 2002-10-23 | 680 | 697 | 670 | 683 | 22,000 | 683 |
| 2002-10-22 | 700 | 700 | 681 | 681 | 28,000 | 681 |
| 2002-10-21 | 699 | 700 | 687 | 700 | 19,000 | 700 |
| 2002-10-18 | 695 | 695 | 684 | 686 | 10,000 | 686 |
| 2002-10-17 | 698 | 700 | 694 | 694 | 18,000 | 694 |
| 2002-10-16 | 698 | 698 | 677 | 690 | 25,000 | 690 |
| 2002-10-15 | 689 | 698 | 689 | 698 | 18,000 | 698 |
| 2002-10-11 | 655 | 659 | 646 | 657 | 13,000 | 657 |
| 2002-10-10 | 655 | 656 | 640 | 654 | 21,000 | 654 |
| 2002-10-09 | 672 | 672 | 655 | 655 | 13,000 | 655 |
| 2002-10-08 | 689 | 690 | 684 | 685 | 16,000 | 685 |
| 2002-10-07 | 696 | 704 | 690 | 690 | 16,000 | 690 |
| 2002-10-04 | 709 | 710 | 704 | 710 | 40,000 | 710 |
| 2002-10-03 | 715 | 716 | 710 | 716 | 75,000 | 716 |
| 2002-10-02 | 697 | 701 | 694 | 695 | 139,000 | 695 |
| 2002-10-01 | 698 | 698 | 681 | 691 | 33,000 | 691 |
| 2002-09-30 | 697 | 698 | 696 | 697 | 18,000 | 697 |
| 2002-09-27 | 690 | 697 | 690 | 697 | 26,000 | 697 |
| 2002-09-26 | 689 | 690 | 686 | 690 | 22,000 | 690 |
| 2002-09-25 | 690 | 690 | 680 | 686 | 17,000 | 686 |
| 2002-09-24 | 682 | 700 | 678 | 700 | 21,000 | 700 |
| 2002-09-20 | 667 | 683 | 667 | 683 | 20,000 | 683 |
| 2002-09-19 | 679 | 684 | 667 | 667 | 31,000 | 667 |
| 2002-09-18 | 674 | 679 | 669 | 679 | 5,000 | 679 |
| 2002-09-17 | 666 | 675 | 662 | 674 | 32,000 | 674 |
| 2002-09-13 | 620 | 646 | 620 | 646 | 121,000 | 646 |
| 2002-09-12 | 664 | 675 | 664 | 668 | 21,000 | 668 |
| 2002-09-11 | 638 | 660 | 638 | 660 | 11,000 | 660 |
| 2002-09-10 | 639 | 655 | 639 | 648 | 34,000 | 648 |
| 2002-09-09 | 626 | 635 | 626 | 629 | 9,000 | 629 |
| 2002-09-06 | 622 | 628 | 618 | 619 | 16,000 | 619 |
| 2002-09-05 | 634 | 652 | 634 | 639 | 17,000 | 639 |
| 2002-09-04 | 649 | 649 | 626 | 633 | 31,000 | 633 |
| 2002-09-03 | 645 | 654 | 641 | 643 | 28,000 | 643 |
| 2002-09-02 | 661 | 670 | 641 | 664 | 27,000 | 664 |
| 2002-08-30 | 673 | 673 | 653 | 661 | 25,000 | 661 |
| 2002-08-29 | 677 | 677 | 665 | 665 | 34,000 | 665 |
| 2002-08-28 | 695 | 695 | 676 | 676 | 17,000 | 676 |
| 2002-08-27 | 694 | 695 | 667 | 675 | 25,000 | 675 |
| 2002-08-26 | 673 | 700 | 671 | 700 | 22,000 | 700 |
| 2002-08-23 | 679 | 680 | 661 | 663 | 28,000 | 663 |
| 2002-08-22 | 666 | 678 | 656 | 678 | 113,000 | 678 |
| 2002-08-21 | 681 | 682 | 656 | 656 | 38,000 | 656 |
| 2002-08-20 | 661 | 690 | 659 | 679 | 20,000 | 679 |
| 2002-08-19 | 676 | 676 | 650 | 660 | 19,000 | 660 |
| 2002-08-16 | 679 | 679 | 659 | 676 | 26,000 | 676 |
| 2002-08-15 | 670 | 670 | 657 | 670 | 11,000 | 670 |
| 2002-08-14 | 654 | 662 | 638 | 662 | 17,000 | 662 |
| 2002-08-13 | 670 | 670 | 644 | 644 | 13,000 | 644 |
| 2002-08-12 | 680 | 680 | 650 | 650 | 37,000 | 650 |
| 2002-08-09 | 660 | 673 | 658 | 673 | 24,000 | 673 |
| 2002-08-08 | 646 | 655 | 646 | 646 | 7,000 | 646 |
| 2002-08-07 | 643 | 643 | 636 | 636 | 2,000 | 636 |
| 2002-08-06 | 641 | 643 | 640 | 643 | 7,000 | 643 |
| 2002-08-05 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 2002-08-02 | 660 | 669 | 630 | 660 | 23,000 | 660 |
| 2002-08-01 | 661 | 665 | 660 | 660 | 6,000 | 660 |
| 2002-07-31 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2002-07-30 | 655 | 664 | 655 | 656 | 20,000 | 656 |
| 2002-07-29 | 662 | 666 | 654 | 654 | 27,000 | 654 |
| 2002-07-26 | 716 | 716 | 651 | 652 | 39,000 | 652 |
| 2002-07-25 | 738 | 738 | 709 | 720 | 41,000 | 720 |
| 2002-07-24 | 695 | 750 | 678 | 750 | 60,000 | 750 |
| 2002-07-23 | 660 | 700 | 652 | 700 | 34,000 | 700 |
| 2002-07-22 | 634 | 670 | 634 | 650 | 30,000 | 650 |
| 2002-07-19 | 640 | 640 | 630 | 634 | 14,000 | 634 |
| 2002-07-18 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2002-07-17 | 630 | 632 | 608 | 622 | 36,000 | 622 |
| 2002-07-16 | 660 | 660 | 630 | 630 | 28,000 | 630 |
| 2002-07-15 | 678 | 685 | 675 | 675 | 12,000 | 675 |
| 2002-07-12 | 696 | 696 | 688 | 688 | 10,000 | 688 |
| 2002-07-11 | 695 | 696 | 695 | 695 | 23,000 | 695 |
| 2002-07-10 | 684 | 699 | 684 | 695 | 35,000 | 695 |
| 2002-07-09 | 700 | 700 | 683 | 683 | 3,000 | 683 |
| 2002-07-08 | 696 | 704 | 682 | 690 | 6,000 | 690 |
| 2002-07-05 | 698 | 700 | 697 | 699 | 5,000 | 699 |
| 2002-07-04 | 678 | 698 | 678 | 698 | 7,000 | 698 |
| 2002-07-03 | 688 | 700 | 685 | 700 | 19,000 | 700 |
| 2002-07-02 | 678 | 679 | 677 | 677 | 11,000 | 677 |
| 2002-07-01 | 649 | 689 | 649 | 677 | 11,000 | 677 |
| 2002-06-28 | 640 | 658 | 640 | 649 | 13,000 | 649 |
| 2002-06-27 | 650 | 655 | 640 | 640 | 18,000 | 640 |
| 2002-06-26 | 688 | 688 | 640 | 640 | 14,000 | 640 |
| 2002-06-25 | 680 | 706 | 680 | 690 | 5,000 | 690 |
| 2002-06-24 | 660 | 680 | 660 | 680 | 4,000 | 680 |
| 2002-06-21 | 662 | 662 | 660 | 660 | 11,000 | 660 |
| 2002-06-20 | 660 | 668 | 660 | 662 | 8,000 | 662 |
| 2002-06-19 | 671 | 671 | 659 | 660 | 7,000 | 660 |
| 2002-06-18 | 681 | 681 | 662 | 672 | 13,000 | 672 |
| 2002-06-17 | 680 | 680 | 661 | 661 | 22,000 | 661 |
| 2002-06-14 | 691 | 692 | 680 | 680 | 128,000 | 680 |
| 2002-06-13 | 707 | 707 | 690 | 690 | 12,000 | 690 |
| 2002-06-12 | 709 | 709 | 700 | 709 | 11,000 | 709 |
| 2002-06-11 | 681 | 715 | 681 | 714 | 3,000 | 714 |
| 2002-06-10 | 690 | 701 | 680 | 680 | 18,000 | 680 |
| 2002-06-07 | 700 | 701 | 692 | 693 | 10,000 | 693 |
| 2002-06-06 | 720 | 720 | 700 | 700 | 31,000 | 700 |
| 2002-06-05 | 712 | 734 | 712 | 727 | 22,000 | 727 |
| 2002-06-04 | 730 | 730 | 712 | 712 | 15,000 | 712 |
| 2002-06-03 | 725 | 730 | 725 | 728 | 18,000 | 728 |
| 2002-05-31 | 728 | 728 | 721 | 723 | 17,000 | 723 |
| 2002-05-30 | 720 | 730 | 715 | 730 | 36,000 | 730 |
| 2002-05-29 | 720 | 720 | 714 | 715 | 18,000 | 715 |
| 2002-05-28 | 719 | 720 | 715 | 720 | 10,000 | 720 |
| 2002-05-27 | 720 | 724 | 710 | 720 | 36,000 | 720 |
| 2002-05-24 | 719 | 720 | 715 | 720 | 23,000 | 720 |
| 2002-05-23 | 708 | 719 | 708 | 719 | 21,000 | 719 |
| 2002-05-22 | 706 | 709 | 703 | 703 | 23,000 | 703 |
| 2002-05-21 | 697 | 707 | 697 | 707 | 19,000 | 707 |
| 2002-05-20 | 710 | 710 | 697 | 697 | 15,000 | 697 |
| 2002-05-17 | 696 | 697 | 690 | 690 | 35,000 | 690 |
| 2002-05-16 | 695 | 710 | 690 | 710 | 15,000 | 710 |
| 2002-05-15 | 694 | 703 | 694 | 703 | 24,000 | 703 |
| 2002-05-14 | 705 | 705 | 694 | 694 | 8,000 | 694 |
| 2002-05-13 | 719 | 719 | 701 | 701 | 27,000 | 701 |
| 2002-05-10 | 708 | 719 | 697 | 715 | 60,000 | 715 |
| 2002-05-09 | 690 | 700 | 687 | 698 | 29,000 | 698 |
| 2002-05-08 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2002-05-07 | 691 | 691 | 683 | 686 | 17,000 | 686 |
| 2002-05-02 | 683 | 693 | 683 | 692 | 6,000 | 692 |
| 2002-05-01 | 683 | 694 | 683 | 689 | 7,000 | 689 |
| 2002-04-30 | 707 | 707 | 694 | 699 | 13,000 | 699 |
| 2002-04-26 | 685 | 709 | 683 | 709 | 25,000 | 709 |
| 2002-04-25 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2002-04-24 | 706 | 706 | 695 | 697 | 13,000 | 697 |
| 2002-04-23 | 700 | 705 | 700 | 702 | 24,000 | 702 |
| 2002-04-22 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2002-04-19 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2002-04-18 | 685 | 692 | 685 | 687 | 9,000 | 687 |
| 2002-04-17 | 680 | 680 | 676 | 676 | 4,000 | 676 |
| 2002-04-16 | 687 | 693 | 677 | 693 | 7,000 | 693 |
| 2002-04-15 | 686 | 690 | 675 | 675 | 6,000 | 675 |
| 2002-04-12 | 684 | 686 | 675 | 686 | 9,000 | 686 |
| 2002-04-11 | 697 | 697 | 684 | 684 | 5,000 | 684 |
| 2002-04-10 | 699 | 699 | 678 | 697 | 12,000 | 697 |
| 2002-04-09 | 694 | 698 | 690 | 690 | 11,000 | 690 |
| 2002-04-08 | 697 | 697 | 695 | 695 | 6,000 | 695 |
| 2002-04-05 | 688 | 700 | 688 | 697 | 18,000 | 697 |
| 2002-04-04 | 684 | 700 | 675 | 698 | 16,000 | 698 |
| 2002-04-03 | 663 | 664 | 662 | 664 | 13,000 | 664 |
| 2002-04-02 | 654 | 665 | 654 | 664 | 17,000 | 664 |
| 2002-04-01 | 691 | 691 | 654 | 654 | 17,000 | 654 |
| 2002-03-29 | 687 | 688 | 665 | 671 | 14,000 | 671 |
| 2002-03-28 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2002-03-27 | 661 | 711 | 660 | 711 | 25,000 | 711 |
| 2002-03-26 | 674 | 677 | 669 | 669 | 30,000 | 669 |
| 2002-03-25 | 681 | 689 | 675 | 676 | 20,000 | 676 |
| 2002-03-22 | 713 | 713 | 689 | 689 | 13,000 | 689 |
| 2002-03-20 | 712 | 714 | 702 | 714 | 16,000 | 714 |
| 2002-03-19 | 710 | 715 | 710 | 715 | 25,000 | 715 |
| 2002-03-18 | 720 | 720 | 710 | 711 | 7,000 | 711 |
| 2002-03-15 | 689 | 720 | 689 | 720 | 20,000 | 720 |
| 2002-03-14 | 702 | 702 | 670 | 679 | 22,000 | 679 |
| 2002-03-13 | 709 | 709 | 702 | 702 | 16,000 | 702 |
| 2002-03-12 | 724 | 724 | 707 | 719 | 18,000 | 719 |
| 2002-03-11 | 685 | 715 | 685 | 715 | 30,000 | 715 |
| 2002-03-08 | 715 | 715 | 700 | 715 | 109,000 | 715 |
| 2002-03-07 | 700 | 714 | 689 | 714 | 12,000 | 714 |
| 2002-03-06 | 697 | 707 | 676 | 690 | 17,000 | 690 |
| 2002-03-05 | 729 | 729 | 710 | 719 | 15,000 | 719 |
| 2002-03-04 | 720 | 727 | 714 | 727 | 31,000 | 727 |
| 2002-03-01 | 725 | 725 | 715 | 715 | 29,000 | 715 |
| 2002-02-28 | 700 | 734 | 700 | 715 | 46,000 | 715 |
| 2002-02-27 | 690 | 690 | 678 | 690 | 49,000 | 690 |
| 2002-02-26 | 674 | 680 | 671 | 680 | 18,000 | 680 |
| 2002-02-25 | 677 | 684 | 669 | 674 | 14,000 | 674 |
| 2002-02-22 | 676 | 684 | 676 | 676 | 36,000 | 676 |
| 2002-02-21 | 659 | 680 | 658 | 666 | 18,000 | 666 |
| 2002-02-20 | 648 | 658 | 648 | 658 | 13,000 | 658 |
| 2002-02-19 | 672 | 672 | 644 | 648 | 22,000 | 648 |
| 2002-02-18 | 668 | 674 | 661 | 674 | 13,000 | 674 |
| 2002-02-15 | 675 | 676 | 635 | 669 | 28,000 | 669 |
| 2002-02-14 | 660 | 670 | 660 | 666 | 35,000 | 666 |
| 2002-02-13 | 640 | 660 | 635 | 655 | 25,000 | 655 |
| 2002-02-12 | 610 | 630 | 610 | 630 | 5,000 | 630 |
| 2002-02-08 | 619 | 619 | 606 | 606 | 37,000 | 606 |
| 2002-02-07 | 602 | 611 | 602 | 610 | 5,000 | 610 |
| 2002-02-06 | 605 | 608 | 601 | 602 | 13,000 | 602 |
| 2002-02-05 | 623 | 625 | 607 | 619 | 12,000 | 619 |
| 2002-02-04 | 629 | 629 | 626 | 626 | 4,000 | 626 |
| 2002-02-01 | 630 | 631 | 625 | 629 | 8,000 | 629 |
| 2002-01-31 | 650 | 655 | 649 | 649 | 6,000 | 649 |
| 2002-01-30 | 611 | 644 | 611 | 644 | 11,000 | 644 |
| 2002-01-29 | 630 | 631 | 630 | 631 | 5,000 | 631 |
| 2002-01-28 | 655 | 660 | 619 | 630 | 20,000 | 630 |
| 2002-01-25 | 644 | 655 | 644 | 655 | 9,000 | 655 |
| 2002-01-24 | 631 | 644 | 631 | 644 | 7,000 | 644 |
| 2002-01-23 | 653 | 653 | 648 | 648 | 5,000 | 648 |
| 2002-01-22 | 653 | 657 | 640 | 649 | 29,000 | 649 |
| 2002-01-21 | 638 | 650 | 637 | 650 | 22,000 | 650 |
| 2002-01-18 | 603 | 627 | 603 | 627 | 12,000 | 627 |
| 2002-01-17 | 626 | 626 | 602 | 603 | 4,000 | 603 |
| 2002-01-16 | 609 | 627 | 605 | 627 | 12,000 | 627 |
| 2002-01-15 | 600 | 604 | 600 | 601 | 31,000 | 601 |
| 2002-01-11 | 623 | 623 | 610 | 610 | 45,000 | 610 |
| 2002-01-10 | 625 | 626 | 610 | 610 | 26,000 | 610 |
| 2002-01-09 | 643 | 643 | 626 | 626 | 5,000 | 626 |
| 2002-01-08 | 651 | 651 | 644 | 644 | 13,000 | 644 |
| 2002-01-07 | 663 | 663 | 650 | 651 | 9,000 | 651 |
| 2002-01-04 | 663 | 663 | 663 | 663 | 1,000 | 663 |
分割・併合履歴 ： なし
