3116 トヨタ紡織(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,590	2,590	2,470	2,535	74,700	2,535
2004-12-29	2,595	2,595	2,555	2,585	61,400	2,585
2004-12-28	2,550	2,590	2,535	2,580	48,100	2,580
2004-12-27	2,620	2,640	2,450	2,590	117,100	2,590
2004-12-24	2,580	2,615	2,555	2,610	192,100	2,610
2004-12-22	2,570	2,635	2,540	2,540	365,700	2,540
2004-12-21	2,530	2,560	2,500	2,540	185,800	2,540
2004-12-20	2,560	2,570	2,525	2,540	283,500	2,540
2004-12-17	2,450	2,555	2,440	2,555	412,100	2,555
2004-12-16	2,400	2,460	2,375	2,430	177,500	2,430
2004-12-15	2,405	2,435	2,395	2,400	122,200	2,400
2004-12-14	2,380	2,400	2,355	2,400	158,600	2,400
2004-12-13	2,405	2,435	2,360	2,370	172,600	2,370
2004-12-10	2,425	2,425	2,330	2,375	509,500	2,375
2004-12-09	2,480	2,490	2,410	2,420	221,600	2,420
2004-12-08	2,455	2,480	2,425	2,440	226,700	2,440
2004-12-07	2,575	2,580	2,470	2,470	242,900	2,470
2004-12-06	2,560	2,580	2,530	2,535	212,400	2,535
2004-12-03	2,545	2,555	2,520	2,530	143,300	2,530
2004-12-02	2,560	2,565	2,505	2,540	207,200	2,540
2004-12-01	2,560	2,605	2,480	2,480	351,300	2,480
2004-11-30	2,565	2,635	2,540	2,555	428,300	2,555
2004-11-29	2,430	2,570	2,420	2,525	688,000	2,525
2004-11-26	2,715	2,750	2,500	2,510	1,739,700	2,510
2004-11-25	2,980	3,150	2,820	2,875	3,157,700	2,875
2004-11-24	2,655	2,830	2,640	2,745	1,964,600	2,745
2004-11-22	2,540	2,640	2,520	2,600	1,387,200	2,600
2004-11-19	2,455	2,570	2,415	2,535	2,875,200	2,535
2004-11-18	2,325	2,450	2,260	2,450	6,644,800	2,450
2004-11-17	2,460	2,480	2,330	2,345	1,196,200	2,345
2004-11-16	2,470	2,485	2,425	2,460	676,000	2,460
2004-11-15	2,460	2,510	2,440	2,475	602,400	2,475
2004-11-12	2,390	2,465	2,375	2,460	561,900	2,460
2004-11-11	2,465	2,480	2,425	2,430	502,200	2,430
2004-11-10	2,410	2,495	2,400	2,480	1,711,500	2,480
2004-11-09	2,315	2,395	2,300	2,385	933,700	2,385
2004-11-08	2,320	2,340	2,275	2,295	542,100	2,295
2004-11-05	2,170	2,285	2,165	2,280	413,900	2,280
2004-11-04	2,170	2,175	2,150	2,165	106,700	2,165
2004-11-02	2,115	2,145	2,105	2,140	201,600	2,140
2004-11-01	2,150	2,165	2,110	2,115	150,700	2,115
2004-10-29	2,150	2,160	2,135	2,145	167,700	2,145
2004-10-28	2,120	2,165	2,110	2,145	216,300	2,145
2004-10-27	2,095	2,130	2,080	2,080	152,800	2,080
2004-10-26	2,095	2,095	2,050	2,075	188,100	2,075
2004-10-25	2,110	2,110	2,060	2,095	185,800	2,095
2004-10-22	2,135	2,250	2,130	2,140	186,600	2,140
2004-10-21	2,175	2,200	2,130	2,135	168,200	2,135
2004-10-20	2,180	2,200	2,135	2,190	238,400	2,190
2004-10-19	2,205	2,225	2,195	2,210	103,400	2,210
2004-10-18	2,260	2,260	2,165	2,170	257,700	2,170
2004-10-15	2,190	2,250	2,150	2,220	221,300	2,220
2004-10-14	2,245	2,245	2,205	2,225	139,000	2,225
2004-10-13	2,260	2,280	2,230	2,250	145,000	2,250
2004-10-12	2,245	2,330	2,235	2,270	415,000	2,270
2004-10-08	2,160	2,240	2,155	2,240	269,500	2,240
2004-10-07	2,200	2,205	2,155	2,175	192,000	2,175
2004-10-06	2,160	2,200	2,150	2,190	203,900	2,190
2004-10-05	2,150	2,200	2,150	2,175	404,300	2,175
2004-10-04	2,265	2,275	2,190	2,225	459,400	2,225
2004-10-01	2,245	2,255	2,180	2,225	260,000	2,225
2004-09-30	2,125	2,280	2,125	2,165	489,100	2,165
2004-09-29	2,085	2,175	2,070	2,125	359,000	2,125
2004-09-28	2,105	2,145	2,050	2,080	245,300	2,080
2004-09-27	2,235	2,235	2,090	2,160	236,900	2,160
2004-09-24	2,220	2,270	2,205	2,235	171,200	2,235
2004-09-22	2,230	2,260	2,185	2,260	293,800	2,260
2004-09-21	2,280	2,310	2,170	2,205	630,900	2,205
2004-09-17	2,405	2,420	2,310	2,350	347,800	2,350
2004-09-16	2,285	2,400	2,220	2,385	1,367,400	2,385
2004-09-15	2,475	2,485	2,240	2,325	1,905,100	2,325
2004-09-14	2,720	2,735	2,445	2,485	1,246,700	2,485
2004-09-13	2,670	2,730	2,645	2,695	478,500	2,695
2004-09-10	2,585	2,665	2,570	2,630	401,500	2,630
2004-09-09	2,520	2,695	2,465	2,625	670,400	2,625
2004-09-08	2,570	2,580	2,520	2,535	325,300	2,535
2004-09-07	2,550	2,560	2,510	2,535	319,400	2,535
2004-09-06	2,440	2,535	2,430	2,510	610,800	2,510
2004-09-03	2,340	2,430	2,295	2,415	473,700	2,415
2004-09-02	2,235	2,330	2,235	2,325	337,300	2,325
2004-09-01	2,340	2,345	2,215	2,240	674,200	2,240
2004-08-31	2,295	2,370	2,290	2,350	429,700	2,350
2004-08-30	2,210	2,345	2,190	2,325	722,200	2,325
2004-08-27	2,100	2,200	2,100	2,190	774,400	2,190
2004-08-26	2,025	2,075	2,020	2,065	241,900	2,065
2004-08-25	1,987	2,010	1,981	2,010	98,400	2,010
2004-08-24	2,000	2,015	1,978	1,999	102,300	1,999
2004-08-23	1,992	2,020	1,987	2,000	166,800	2,000
2004-08-20	1,965	1,995	1,965	1,991	96,500	1,991
2004-08-19	1,990	1,995	1,980	1,991	81,900	1,991
2004-08-18	1,979	1,979	1,960	1,979	76,900	1,979
2004-08-17	1,993	1,998	1,960	1,961	145,100	1,961
2004-08-16	1,968	1,995	1,950	1,992	168,900	1,992
2004-08-13	1,943	1,964	1,939	1,945	103,600	1,945
2004-08-12	1,972	1,980	1,951	1,973	96,100	1,973
2004-08-11	1,952	1,975	1,937	1,971	110,200	1,971
2004-08-10	1,926	1,945	1,905	1,931	73,800	1,931
2004-08-09	1,890	1,950	1,880	1,926	109,900	1,926
2004-08-06	1,910	1,929	1,910	1,919	63,900	1,919
2004-08-05	1,936	1,954	1,936	1,949	53,300	1,949
2004-08-04	1,950	1,950	1,901	1,949	128,400	1,949
2004-08-03	1,995	1,995	1,955	1,980	94,200	1,980
2004-08-02	1,960	1,995	1,955	1,990	96,200	1,990
2004-07-30	1,971	1,990	1,960	1,980	82,900	1,980
2004-07-29	1,966	1,980	1,937	1,955	99,200	1,955
2004-07-28	1,957	1,978	1,952	1,967	76,800	1,967
2004-07-27	1,996	2,000	1,920	1,935	177,100	1,935
2004-07-26	2,000	2,000	1,985	1,995	134,400	1,995
2004-07-23	2,070	2,070	2,015	2,035	175,000	2,035
2004-07-22	1,989	2,080	1,951	2,070	640,200	2,070
2004-07-21	1,950	1,995	1,946	1,995	249,800	1,995
2004-07-20	1,901	1,941	1,900	1,933	135,100	1,933
2004-07-16	1,904	1,934	1,870	1,927	135,900	1,927
2004-07-15	1,930	1,947	1,883	1,903	142,000	1,903
2004-07-14	1,993	2,000	1,921	1,928	236,100	1,928
2004-07-13	1,995	2,005	1,982	1,992	148,700	1,992
2004-07-12	1,931	1,981	1,931	1,980	137,500	1,980
2004-07-09	1,929	1,949	1,908	1,945	153,600	1,945
2004-07-08	1,920	1,957	1,902	1,908	154,200	1,908
2004-07-07	1,902	1,929	1,862	1,903	182,300	1,903
2004-07-06	1,955	1,985	1,902	1,916	260,500	1,916
2004-07-05	1,978	1,985	1,945	1,946	215,000	1,946
2004-07-02	1,950	2,050	1,940	1,987	364,400	1,987
2004-07-01	2,100	2,100	1,990	1,992	641,700	1,992
2004-06-30	1,930	2,040	1,928	2,030	549,900	2,030
2004-06-29	1,899	1,900	1,860	1,897	389,700	1,897
2004-06-28	1,928	1,928	1,885	1,898	485,500	1,898
2004-06-25	1,947	1,956	1,901	1,930	382,000	1,930
2004-06-24	2,020	2,030	1,959	1,977	307,300	1,977
2004-06-23	2,040	2,065	1,995	1,995	617,100	1,995
2004-06-22	1,972	2,000	1,926	1,995	707,400	1,995
2004-06-21	1,898	1,955	1,885	1,942	654,700	1,942
2004-06-18	1,893	1,899	1,845	1,879	503,000	1,879
2004-06-17	1,800	1,889	1,777	1,864	853,300	1,864
2004-06-16	1,721	1,776	1,700	1,775	352,300	1,775
2004-06-15	1,751	1,752	1,660	1,691	461,700	1,691
2004-06-14	1,790	1,798	1,740	1,741	306,800	1,741
2004-06-11	1,798	1,838	1,750	1,771	638,300	1,771
2004-06-10	1,672	1,788	1,665	1,780	705,100	1,780
2004-06-09	1,623	1,680	1,623	1,669	384,300	1,669
2004-06-08	1,642	1,647	1,608	1,623	259,100	1,623
2004-06-07	1,643	1,658	1,582	1,626	651,600	1,626
2004-06-04	1,512	1,558	1,502	1,553	416,500	1,553
2004-06-03	1,480	1,569	1,476	1,511	538,800	1,511
2004-06-02	1,485	1,485	1,468	1,480	120,700	1,480
2004-06-01	1,465	1,498	1,465	1,485	205,500	1,485
2004-05-31	1,490	1,499	1,431	1,479	243,900	1,479
2004-05-28	1,431	1,497	1,429	1,479	394,100	1,479
2004-05-27	1,370	1,417	1,363	1,408	244,800	1,408
2004-05-26	1,350	1,366	1,343	1,363	171,700	1,363
2004-05-25	1,356	1,360	1,323	1,339	81,400	1,339
2004-05-24	1,355	1,376	1,347	1,353	128,000	1,353
2004-05-21	1,325	1,355	1,314	1,339	126,700	1,339
2004-05-20	1,313	1,357	1,303	1,314	309,800	1,314
2004-05-19	1,243	1,295	1,223	1,273	309,400	1,273
2004-05-18	1,225	1,239	1,190	1,216	149,900	1,216
2004-05-17	1,265	1,265	1,185	1,203	163,100	1,203
2004-05-14	1,300	1,315	1,257	1,280	165,200	1,280
2004-05-13	1,319	1,321	1,283	1,309	197,400	1,309
2004-05-12	1,270	1,330	1,260	1,299	191,000	1,299
2004-05-11	1,170	1,260	1,165	1,210	207,700	1,210
2004-05-10	1,230	1,244	1,190	1,201	246,900	1,201
2004-05-07	1,290	1,294	1,272	1,272	128,200	1,272
2004-05-06	1,340	1,340	1,302	1,316	126,000	1,316
2004-04-30	1,310	1,350	1,300	1,340	161,400	1,340
2004-04-28	1,363	1,379	1,309	1,345	495,800	1,345
2004-04-27	1,480	1,483	1,400	1,410	345,600	1,410
2004-04-26	1,490	1,529	1,460	1,487	566,100	1,487
2004-04-23	1,300	1,469	1,300	1,419	678,900	1,419
2004-04-22	1,300	1,310	1,280	1,292	175,200	1,292
2004-04-21	1,222	1,270	1,222	1,235	234,800	1,235
2004-04-20	1,195	1,225	1,189	1,216	279,200	1,216
2004-04-19	1,184	1,196	1,158	1,189	178,100	1,189
2004-04-16	1,090	1,115	1,083	1,104	118,800	1,104
2004-04-15	1,100	1,110	1,062	1,071	183,900	1,071
2004-04-14	1,013	1,065	1,012	1,065	126,000	1,065
2004-04-13	1,000	1,030	1,000	1,023	111,400	1,023
2004-04-12	961	1,011	961	995	169,000	995
2004-04-09	960	968	950	956	77,400	956
2004-04-08	950	967	950	966	75,400	966
2004-04-07	945	963	940	955	102,800	955
2004-04-06	930	955	930	950	64,300	950
2004-04-05	960	960	921	921	69,600	921
2004-04-02	910	960	900	931	156,000	931
2004-04-01	900	919	899	902	62,000	902
2004-03-31	891	919	889	899	89,000	899
2004-03-30	880	890	874	889	57,000	889
2004-03-29	849	870	849	870	31,000	870
2004-03-26	850	861	831	849	62,000	849
2004-03-25	840	850	837	850	35,000	850
2004-03-24	837	848	837	837	47,000	837
2004-03-23	831	845	831	845	28,000	845
2004-03-22	850	851	834	834	39,000	834
2004-03-19	859	863	848	848	24,000	848
2004-03-18	850	875	850	857	58,000	857
2004-03-17	845	845	838	845	37,000	845
2004-03-16	841	842	835	838	28,000	838
2004-03-15	816	843	816	843	57,000	843
2004-03-12	811	824	811	814	108,000	814
2004-03-11	821	828	821	828	24,000	828
2004-03-10	820	825	815	820	28,000	820
2004-03-09	824	830	820	820	41,000	820
2004-03-08	819	825	810	821	48,000	821
2004-03-05	815	820	805	819	71,000	819
2004-03-04	808	811	800	810	73,000	810
2004-03-03	800	810	794	809	35,000	809
2004-03-02	819	820	800	803	54,000	803
2004-03-01	798	818	798	812	63,000	812
2004-02-27	784	798	784	798	39,000	798
2004-02-26	764	786	764	784	32,000	784
2004-02-25	770	775	763	763	29,000	763
2004-02-24	784	784	772	772	22,000	772
2004-02-23	779	781	776	781	15,000	781
2004-02-20	774	779	771	779	38,000	779
2004-02-19	774	780	771	774	25,000	774
2004-02-18	780	780	772	777	43,000	777
2004-02-17	778	778	774	777	23,000	777
2004-02-16	777	779	773	779	19,000	779
2004-02-13	778	778	769	772	31,000	772
2004-02-12	770	777	769	777	35,000	777
2004-02-10	774	777	770	776	13,000	776
2004-02-09	782	785	771	774	18,000	774
2004-02-06	782	782	770	779	26,000	779
2004-02-05	780	781	774	781	25,000	781
2004-02-04	793	793	780	780	28,000	780
2004-02-03	786	787	772	787	18,000	787
2004-02-02	782	785	769	785	26,000	785
2004-01-30	763	777	763	772	29,000	772
2004-01-29	763	777	758	762	37,000	762
2004-01-28	775	780	771	776	33,000	776
2004-01-27	798	798	780	785	30,000	785
2004-01-26	799	799	790	798	22,000	798
2004-01-23	797	800	791	799	22,000	799
2004-01-22	799	799	793	797	13,000	797
2004-01-21	799	799	789	799	31,000	799
2004-01-20	796	800	788	799	35,000	799
2004-01-19	793	798	783	797	19,000	797
2004-01-16	796	796	780	795	26,000	795
2004-01-15	794	794	786	786	14,000	786
2004-01-14	794	794	790	794	16,000	794
2004-01-13	793	799	785	793	19,000	793
2004-01-09	785	800	785	792	39,000	792
2004-01-08	805	805	775	792	48,000	792
2004-01-07	774	790	773	785	25,000	785
2004-01-06	778	778	761	773	27,000	773
2004-01-05	757	771	757	771	4,000	771

分割・併合履歴：なし