3116 トヨタ紡織(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 758 | 764 | 756 | 756 | 32,000 | 756 |
| 2003-12-29 | 760 | 762 | 759 | 760 | 17,000 | 760 |
| 2003-12-26 | 756 | 765 | 756 | 759 | 19,000 | 759 |
| 2003-12-25 | 759 | 765 | 757 | 757 | 30,000 | 757 |
| 2003-12-24 | 774 | 774 | 755 | 770 | 26,000 | 770 |
| 2003-12-22 | 770 | 772 | 753 | 772 | 33,000 | 772 |
| 2003-12-19 | 776 | 780 | 769 | 770 | 21,000 | 770 |
| 2003-12-18 | 776 | 776 | 776 | 776 | 8,000 | 776 |
| 2003-12-17 | 765 | 770 | 765 | 766 | 4,000 | 766 |
| 2003-12-16 | 782 | 782 | 751 | 764 | 33,000 | 764 |
| 2003-12-15 | 769 | 785 | 769 | 782 | 9,000 | 782 |
| 2003-12-12 | 758 | 770 | 758 | 765 | 90,000 | 765 |
| 2003-12-11 | 758 | 759 | 747 | 753 | 17,000 | 753 |
| 2003-12-10 | 765 | 765 | 755 | 758 | 36,000 | 758 |
| 2003-12-09 | 765 | 787 | 765 | 780 | 21,000 | 780 |
| 2003-12-08 | 765 | 766 | 764 | 764 | 30,000 | 764 |
| 2003-12-05 | 772 | 777 | 766 | 774 | 28,000 | 774 |
| 2003-12-04 | 770 | 778 | 765 | 775 | 20,000 | 775 |
| 2003-12-03 | 779 | 785 | 762 | 785 | 18,000 | 785 |
| 2003-12-02 | 788 | 788 | 777 | 784 | 19,000 | 784 |
| 2003-12-01 | 753 | 787 | 753 | 787 | 15,000 | 787 |
| 2003-11-28 | 800 | 800 | 780 | 780 | 24,000 | 780 |
| 2003-11-27 | 800 | 800 | 795 | 800 | 21,000 | 800 |
| 2003-11-26 | 767 | 797 | 766 | 797 | 20,000 | 797 |
| 2003-11-25 | 770 | 783 | 762 | 763 | 11,000 | 763 |
| 2003-11-21 | 741 | 752 | 730 | 752 | 31,000 | 752 |
| 2003-11-20 | 752 | 762 | 741 | 741 | 48,000 | 741 |
| 2003-11-19 | 780 | 780 | 761 | 762 | 22,000 | 762 |
| 2003-11-18 | 809 | 809 | 772 | 780 | 23,000 | 780 |
| 2003-11-17 | 809 | 809 | 780 | 789 | 47,000 | 789 |
| 2003-11-14 | 805 | 810 | 804 | 810 | 26,000 | 810 |
| 2003-11-13 | 796 | 800 | 796 | 800 | 17,000 | 800 |
| 2003-11-12 | 799 | 799 | 780 | 786 | 24,000 | 786 |
| 2003-11-11 | 810 | 810 | 770 | 800 | 49,000 | 800 |
| 2003-11-10 | 825 | 825 | 810 | 816 | 6,000 | 816 |
| 2003-11-07 | 826 | 826 | 813 | 818 | 40,000 | 818 |
| 2003-11-06 | 809 | 820 | 809 | 819 | 33,000 | 819 |
| 2003-11-05 | 812 | 815 | 802 | 815 | 44,000 | 815 |
| 2003-11-04 | 802 | 819 | 802 | 812 | 29,000 | 812 |
| 2003-10-31 | 790 | 797 | 783 | 797 | 18,000 | 797 |
| 2003-10-30 | 811 | 817 | 795 | 796 | 30,000 | 796 |
| 2003-10-29 | 830 | 830 | 810 | 811 | 38,000 | 811 |
| 2003-10-28 | 770 | 808 | 770 | 808 | 28,000 | 808 |
| 2003-10-27 | 793 | 800 | 781 | 798 | 29,000 | 798 |
| 2003-10-24 | 770 | 796 | 760 | 790 | 36,000 | 790 |
| 2003-10-23 | 815 | 815 | 780 | 780 | 36,000 | 780 |
| 2003-10-22 | 821 | 825 | 814 | 819 | 36,000 | 819 |
| 2003-10-21 | 813 | 850 | 809 | 814 | 42,000 | 814 |
| 2003-10-20 | 830 | 836 | 805 | 806 | 29,000 | 806 |
| 2003-10-17 | 800 | 810 | 790 | 810 | 54,000 | 810 |
| 2003-10-16 | 800 | 800 | 775 | 782 | 49,000 | 782 |
| 2003-10-15 | 808 | 808 | 792 | 795 | 29,000 | 795 |
| 2003-10-14 | 810 | 814 | 800 | 805 | 18,000 | 805 |
| 2003-10-10 | 799 | 815 | 799 | 815 | 67,000 | 815 |
| 2003-10-09 | 818 | 818 | 790 | 807 | 71,000 | 807 |
| 2003-10-08 | 840 | 843 | 808 | 817 | 130,000 | 817 |
| 2003-10-07 | 900 | 900 | 848 | 854 | 142,000 | 854 |
| 2003-10-06 | 838 | 928 | 838 | 888 | 236,000 | 888 |
| 2003-10-03 | 829 | 830 | 820 | 828 | 108,000 | 828 |
| 2003-10-02 | 780 | 820 | 780 | 814 | 189,000 | 814 |
| 2003-10-01 | 745 | 775 | 743 | 770 | 138,000 | 770 |
| 2003-09-30 | 733 | 744 | 730 | 744 | 36,000 | 744 |
| 2003-09-29 | 726 | 743 | 726 | 732 | 61,000 | 732 |
| 2003-09-26 | 710 | 727 | 709 | 726 | 40,000 | 726 |
| 2003-09-25 | 721 | 734 | 710 | 710 | 36,000 | 710 |
| 2003-09-24 | 732 | 732 | 720 | 722 | 14,000 | 722 |
| 2003-09-22 | 714 | 722 | 714 | 722 | 14,000 | 722 |
| 2003-09-19 | 730 | 734 | 726 | 734 | 28,000 | 734 |
| 2003-09-18 | 731 | 735 | 729 | 733 | 23,000 | 733 |
| 2003-09-17 | 738 | 739 | 730 | 731 | 24,000 | 731 |
| 2003-09-16 | 734 | 736 | 730 | 731 | 21,000 | 731 |
| 2003-09-12 | 740 | 740 | 722 | 730 | 102,000 | 730 |
| 2003-09-11 | 735 | 735 | 722 | 722 | 21,000 | 722 |
| 2003-09-10 | 742 | 742 | 732 | 735 | 32,000 | 735 |
| 2003-09-09 | 742 | 744 | 726 | 742 | 28,000 | 742 |
| 2003-09-08 | 723 | 749 | 722 | 735 | 52,000 | 735 |
| 2003-09-05 | 718 | 730 | 718 | 721 | 32,000 | 721 |
| 2003-09-04 | 705 | 718 | 704 | 717 | 26,000 | 717 |
| 2003-09-03 | 701 | 708 | 696 | 697 | 29,000 | 697 |
| 2003-09-02 | 720 | 720 | 696 | 700 | 21,000 | 700 |
| 2003-09-01 | 705 | 714 | 704 | 714 | 31,000 | 714 |
| 2003-08-29 | 700 | 704 | 699 | 704 | 19,000 | 704 |
| 2003-08-28 | 699 | 708 | 687 | 698 | 31,000 | 698 |
| 2003-08-27 | 706 | 710 | 687 | 698 | 45,000 | 698 |
| 2003-08-26 | 710 | 710 | 706 | 706 | 33,000 | 706 |
| 2003-08-25 | 720 | 726 | 700 | 710 | 84,000 | 710 |
| 2003-08-22 | 757 | 760 | 715 | 730 | 128,000 | 730 |
| 2003-08-21 | 715 | 755 | 705 | 755 | 271,000 | 755 |
| 2003-08-20 | 639 | 715 | 639 | 699 | 154,000 | 699 |
| 2003-08-19 | 631 | 638 | 626 | 635 | 46,000 | 635 |
| 2003-08-18 | 611 | 631 | 611 | 631 | 34,000 | 631 |
| 2003-08-15 | 607 | 607 | 600 | 607 | 32,000 | 607 |
| 2003-08-14 | 603 | 614 | 603 | 613 | 44,000 | 613 |
| 2003-08-13 | 593 | 606 | 593 | 601 | 23,000 | 601 |
| 2003-08-12 | 591 | 593 | 591 | 593 | 6,000 | 593 |
| 2003-08-11 | 601 | 601 | 590 | 591 | 16,000 | 591 |
| 2003-08-08 | 600 | 602 | 597 | 601 | 23,000 | 601 |
| 2003-08-07 | 585 | 626 | 585 | 610 | 119,000 | 610 |
| 2003-08-06 | 597 | 599 | 584 | 584 | 18,000 | 584 |
| 2003-08-05 | 596 | 600 | 595 | 596 | 44,000 | 596 |
| 2003-08-04 | 594 | 605 | 593 | 605 | 52,000 | 605 |
| 2003-08-01 | 595 | 597 | 589 | 595 | 34,000 | 595 |
| 2003-07-31 | 592 | 595 | 585 | 591 | 33,000 | 591 |
| 2003-07-30 | 590 | 592 | 585 | 587 | 31,000 | 587 |
| 2003-07-29 | 587 | 590 | 585 | 585 | 38,000 | 585 |
| 2003-07-28 | 585 | 588 | 581 | 585 | 38,000 | 585 |
| 2003-07-25 | 579 | 580 | 572 | 577 | 31,000 | 577 |
| 2003-07-24 | 579 | 580 | 575 | 580 | 26,000 | 580 |
| 2003-07-23 | 573 | 580 | 573 | 575 | 21,000 | 575 |
| 2003-07-22 | 582 | 583 | 572 | 572 | 25,000 | 572 |
| 2003-07-18 | 581 | 581 | 580 | 581 | 11,000 | 581 |
| 2003-07-17 | 585 | 586 | 572 | 579 | 40,000 | 579 |
| 2003-07-16 | 588 | 588 | 579 | 585 | 25,000 | 585 |
| 2003-07-15 | 580 | 585 | 579 | 579 | 46,000 | 579 |
| 2003-07-14 | 580 | 586 | 579 | 579 | 16,000 | 579 |
| 2003-07-11 | 581 | 581 | 576 | 576 | 34,000 | 576 |
| 2003-07-10 | 581 | 586 | 580 | 580 | 32,000 | 580 |
| 2003-07-09 | 581 | 583 | 578 | 580 | 46,000 | 580 |
| 2003-07-08 | 580 | 583 | 575 | 575 | 51,000 | 575 |
| 2003-07-07 | 570 | 579 | 570 | 579 | 18,000 | 579 |
| 2003-07-04 | 569 | 574 | 569 | 570 | 52,000 | 570 |
| 2003-07-03 | 570 | 578 | 567 | 569 | 89,000 | 569 |
| 2003-07-02 | 560 | 563 | 559 | 563 | 34,000 | 563 |
| 2003-07-01 | 554 | 560 | 552 | 559 | 54,000 | 559 |
| 2003-06-30 | 565 | 565 | 555 | 555 | 37,000 | 555 |
| 2003-06-27 | 564 | 564 | 560 | 562 | 32,000 | 562 |
| 2003-06-26 | 564 | 564 | 555 | 558 | 35,000 | 558 |
| 2003-06-25 | 560 | 567 | 560 | 560 | 24,000 | 560 |
| 2003-06-24 | 566 | 566 | 558 | 558 | 23,000 | 558 |
| 2003-06-23 | 569 | 569 | 565 | 565 | 20,000 | 565 |
| 2003-06-20 | 564 | 568 | 564 | 568 | 19,000 | 568 |
| 2003-06-19 | 562 | 565 | 560 | 561 | 35,000 | 561 |
| 2003-06-18 | 562 | 566 | 562 | 562 | 16,000 | 562 |
| 2003-06-17 | 569 | 571 | 560 | 561 | 25,000 | 561 |
| 2003-06-16 | 575 | 575 | 566 | 566 | 55,000 | 566 |
| 2003-06-13 | 564 | 566 | 561 | 565 | 126,000 | 565 |
| 2003-06-12 | 562 | 562 | 553 | 556 | 24,000 | 556 |
| 2003-06-11 | 555 | 562 | 554 | 562 | 21,000 | 562 |
| 2003-06-10 | 562 | 564 | 541 | 545 | 72,000 | 545 |
| 2003-06-09 | 574 | 574 | 560 | 561 | 25,000 | 561 |
| 2003-06-06 | 569 | 572 | 560 | 567 | 24,000 | 567 |
| 2003-06-05 | 580 | 580 | 569 | 569 | 27,000 | 569 |
| 2003-06-04 | 572 | 572 | 570 | 571 | 7,000 | 571 |
| 2003-06-03 | 570 | 572 | 567 | 572 | 22,000 | 572 |
| 2003-06-02 | 570 | 573 | 565 | 570 | 29,000 | 570 |
| 2003-05-30 | 565 | 571 | 565 | 565 | 11,000 | 565 |
| 2003-05-29 | 560 | 564 | 558 | 564 | 21,000 | 564 |
| 2003-05-28 | 555 | 558 | 553 | 558 | 11,000 | 558 |
| 2003-05-27 | 556 | 556 | 546 | 546 | 11,000 | 546 |
| 2003-05-26 | 554 | 555 | 550 | 551 | 10,000 | 551 |
| 2003-05-23 | 540 | 553 | 540 | 551 | 21,000 | 551 |
| 2003-05-22 | 561 | 561 | 545 | 560 | 15,000 | 560 |
| 2003-05-21 | 564 | 564 | 561 | 563 | 31,000 | 563 |
| 2003-05-20 | 553 | 569 | 553 | 563 | 16,000 | 563 |
| 2003-05-19 | 568 | 568 | 540 | 551 | 15,000 | 551 |
| 2003-05-16 | 571 | 575 | 558 | 568 | 20,000 | 568 |
| 2003-05-15 | 575 | 576 | 570 | 571 | 33,000 | 571 |
| 2003-05-14 | 579 | 580 | 572 | 576 | 13,000 | 576 |
| 2003-05-13 | 581 | 583 | 570 | 579 | 37,000 | 579 |
| 2003-05-12 | 587 | 589 | 570 | 572 | 36,000 | 572 |
| 2003-05-09 | 573 | 582 | 573 | 582 | 48,000 | 582 |
| 2003-05-08 | 566 | 589 | 566 | 570 | 52,000 | 570 |
| 2003-05-07 | 568 | 568 | 562 | 566 | 39,000 | 566 |
| 2003-05-06 | 560 | 568 | 560 | 567 | 61,000 | 567 |
| 2003-05-02 | 546 | 558 | 546 | 558 | 18,000 | 558 |
| 2003-05-01 | 553 | 560 | 553 | 556 | 21,000 | 556 |
| 2003-04-30 | 556 | 559 | 555 | 555 | 19,000 | 555 |
| 2003-04-28 | 557 | 557 | 551 | 557 | 18,000 | 557 |
| 2003-04-25 | 551 | 559 | 537 | 559 | 23,000 | 559 |
| 2003-04-24 | 551 | 558 | 540 | 551 | 42,000 | 551 |
| 2003-04-23 | 556 | 556 | 547 | 547 | 16,000 | 547 |
| 2003-04-22 | 557 | 558 | 546 | 556 | 39,000 | 556 |
| 2003-04-21 | 557 | 558 | 553 | 553 | 38,000 | 553 |
| 2003-04-18 | 544 | 556 | 541 | 556 | 25,000 | 556 |
| 2003-04-17 | 555 | 555 | 550 | 554 | 19,000 | 554 |
| 2003-04-16 | 556 | 559 | 548 | 555 | 41,000 | 555 |
| 2003-04-15 | 557 | 559 | 554 | 555 | 34,000 | 555 |
| 2003-04-14 | 545 | 548 | 535 | 548 | 23,000 | 548 |
| 2003-04-11 | 551 | 551 | 544 | 547 | 19,000 | 547 |
| 2003-04-10 | 556 | 556 | 546 | 550 | 14,000 | 550 |
| 2003-04-09 | 547 | 556 | 547 | 556 | 26,000 | 556 |
| 2003-04-08 | 556 | 557 | 550 | 557 | 9,000 | 557 |
| 2003-04-07 | 562 | 568 | 554 | 555 | 16,000 | 555 |
| 2003-04-04 | 549 | 560 | 542 | 560 | 32,000 | 560 |
| 2003-04-03 | 556 | 556 | 530 | 548 | 15,000 | 548 |
| 2003-04-02 | 551 | 551 | 529 | 550 | 16,000 | 550 |
| 2003-04-01 | 524 | 540 | 524 | 533 | 13,000 | 533 |
| 2003-03-31 | 558 | 558 | 530 | 531 | 36,000 | 531 |
| 2003-03-28 | 543 | 568 | 543 | 557 | 55,000 | 557 |
| 2003-03-27 | 539 | 539 | 535 | 539 | 23,000 | 539 |
| 2003-03-26 | 536 | 537 | 530 | 537 | 17,000 | 537 |
| 2003-03-25 | 530 | 540 | 524 | 540 | 40,000 | 540 |
| 2003-03-24 | 538 | 540 | 532 | 540 | 46,000 | 540 |
| 2003-03-20 | 528 | 538 | 525 | 538 | 34,000 | 538 |
| 2003-03-19 | 539 | 539 | 518 | 518 | 35,000 | 518 |
| 2003-03-18 | 535 | 539 | 530 | 539 | 31,000 | 539 |
| 2003-03-17 | 544 | 544 | 538 | 538 | 10,000 | 538 |
| 2003-03-14 | 548 | 548 | 531 | 540 | 141,000 | 540 |
| 2003-03-13 | 530 | 530 | 525 | 529 | 15,000 | 529 |
| 2003-03-12 | 513 | 530 | 510 | 530 | 22,000 | 530 |
| 2003-03-11 | 520 | 520 | 510 | 513 | 50,000 | 513 |
| 2003-03-10 | 553 | 553 | 531 | 531 | 39,000 | 531 |
| 2003-03-07 | 563 | 563 | 550 | 553 | 43,000 | 553 |
| 2003-03-06 | 564 | 565 | 558 | 564 | 38,000 | 564 |
| 2003-03-05 | 566 | 566 | 560 | 562 | 37,000 | 562 |
| 2003-03-04 | 560 | 568 | 560 | 568 | 104,000 | 568 |
| 2003-03-03 | 550 | 561 | 546 | 561 | 28,000 | 561 |
| 2003-02-28 | 551 | 554 | 549 | 550 | 24,000 | 550 |
| 2003-02-27 | 556 | 556 | 541 | 549 | 63,000 | 549 |
| 2003-02-26 | 558 | 558 | 552 | 556 | 42,000 | 556 |
| 2003-02-25 | 559 | 559 | 552 | 554 | 42,000 | 554 |
| 2003-02-24 | 567 | 567 | 561 | 561 | 96,000 | 561 |
| 2003-02-21 | 570 | 570 | 561 | 563 | 297,000 | 563 |
| 2003-02-20 | 577 | 578 | 575 | 575 | 75,000 | 575 |
| 2003-02-19 | 589 | 589 | 578 | 580 | 58,000 | 580 |
| 2003-02-18 | 593 | 595 | 585 | 589 | 77,000 | 589 |
| 2003-02-17 | 580 | 588 | 580 | 587 | 65,000 | 587 |
| 2003-02-14 | 568 | 575 | 568 | 575 | 138,000 | 575 |
| 2003-02-13 | 570 | 570 | 565 | 570 | 147,000 | 570 |
| 2003-02-12 | 576 | 579 | 572 | 572 | 85,000 | 572 |
| 2003-02-10 | 576 | 579 | 575 | 576 | 53,000 | 576 |
| 2003-02-07 | 579 | 580 | 576 | 578 | 22,000 | 578 |
| 2003-02-06 | 585 | 585 | 579 | 581 | 36,000 | 581 |
| 2003-02-05 | 585 | 589 | 581 | 584 | 50,000 | 584 |
| 2003-02-04 | 584 | 589 | 583 | 589 | 35,000 | 589 |
| 2003-02-03 | 580 | 582 | 575 | 582 | 52,000 | 582 |
| 2003-01-31 | 580 | 584 | 570 | 571 | 59,000 | 571 |
| 2003-01-30 | 580 | 590 | 580 | 582 | 110,000 | 582 |
| 2003-01-29 | 629 | 629 | 619 | 620 | 15,000 | 620 |
| 2003-01-28 | 638 | 638 | 629 | 629 | 16,000 | 629 |
| 2003-01-27 | 646 | 648 | 640 | 648 | 16,000 | 648 |
| 2003-01-24 | 640 | 650 | 638 | 643 | 20,000 | 643 |
| 2003-01-23 | 640 | 649 | 640 | 649 | 11,000 | 649 |
| 2003-01-22 | 653 | 653 | 645 | 645 | 16,000 | 645 |
| 2003-01-21 | 644 | 653 | 644 | 653 | 19,000 | 653 |
| 2003-01-20 | 636 | 643 | 626 | 643 | 17,000 | 643 |
| 2003-01-17 | 625 | 637 | 625 | 636 | 20,000 | 636 |
| 2003-01-16 | 634 | 634 | 628 | 633 | 3,000 | 633 |
| 2003-01-15 | 637 | 637 | 634 | 634 | 18,000 | 634 |
| 2003-01-14 | 617 | 633 | 617 | 633 | 8,000 | 633 |
| 2003-01-10 | 628 | 629 | 616 | 618 | 35,000 | 618 |
| 2003-01-09 | 640 | 640 | 622 | 628 | 42,000 | 628 |
| 2003-01-08 | 626 | 640 | 623 | 640 | 9,000 | 640 |
| 2003-01-07 | 645 | 645 | 623 | 623 | 18,000 | 623 |
| 2003-01-06 | 620 | 640 | 620 | 631 | 10,000 | 631 |
分割・併合履歴 ： なし
