3116 トヨタ紡織(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,9961,9961,9681,968218,8001,968
2005-12-291,9881,9991,9801,986578,7001,986
2005-12-281,9501,9801,9461,978268,1001,978
2005-12-271,9681,9691,9421,959358,7001,959
2005-12-261,9861,9861,9681,969362,9001,969
2005-12-221,9901,9951,9611,970442,1001,970
2005-12-211,9491,9821,9441,979747,0001,979
2005-12-201,9231,9391,9211,933527,5001,933
2005-12-191,9391,9391,9151,923392,5001,923
2005-12-161,9131,9301,9001,927348,4001,927
2005-12-151,9361,9481,9111,913522,0001,913
2005-12-141,9491,9501,9311,935563,6001,935
2005-12-131,9581,9671,9431,949406,7001,949
2005-12-121,9651,9841,9511,956439,7001,956
2005-12-091,9501,9651,9401,949457,3001,949
2005-12-081,9681,9681,9441,960594,3001,960
2005-12-071,9801,9851,9701,972299,6001,972
2005-12-061,9901,9961,9781,980474,8001,980
2005-12-052,0002,0051,9801,990686,2001,990
2005-12-022,0002,0051,9801,995446,5001,995
2005-12-011,9902,0001,9802,000301,8002,000
2005-11-302,0102,0101,9891,989333,5001,989
2005-11-292,0202,0252,0002,005367,8002,005
2005-11-282,0002,0201,9962,020536,6002,020
2005-11-251,9921,9951,9641,984356,5001,984
2005-11-242,0102,0101,9901,992492,6001,992
2005-11-222,0102,0101,9952,000480,8002,000
2005-11-211,9802,0101,9701,992619,6001,992
2005-11-181,9681,9791,9561,963358,1001,963
2005-11-171,9651,9671,9521,962290,4001,962
2005-11-161,9251,9481,9181,948270,6001,948
2005-11-151,9551,9561,9261,935359,3001,935
2005-11-141,9781,9791,9511,955355,9001,955
2005-11-111,9781,9881,9601,965271,9001,965
2005-11-101,9451,9701,9351,970312,5001,970
2005-11-091,9411,9591,9411,952222,0001,952
2005-11-081,9861,9881,9381,953664,9001,953
2005-11-071,9922,0051,9761,985422,2001,985
2005-11-042,0052,0101,9831,989426,1001,989
2005-11-022,0152,0151,9921,996371,2001,996
2005-11-012,0252,0302,0152,015381,0002,015
2005-10-312,0502,0502,0102,010569,2002,010
2005-10-281,9952,0201,9902,0201,066,6002,020
2005-10-271,9711,9951,9711,987569,2001,987
2005-10-261,9281,9501,9241,941297,0001,941
2005-10-251,8901,9201,8891,911297,4001,911
2005-10-241,9251,9251,8731,873344,9001,873
2005-10-211,8851,9131,8551,910356,5001,910
2005-10-201,9141,9271,8801,891355,9001,891
2005-10-191,9311,9311,9001,910334,2001,910
2005-10-181,9451,9611,9381,938297,9001,938
2005-10-171,9681,9801,9451,945269,9001,945
2005-10-141,9501,9751,9451,965260,4001,965
2005-10-131,9721,9741,9451,958358,5001,958
2005-10-121,9801,9981,9701,976365,8001,976
2005-10-111,9811,9901,9631,990379,9001,990
2005-10-071,9901,9991,9801,980246,2001,980
2005-10-062,0202,0201,9901,990282,9001,990
2005-10-052,0402,0402,0102,020349,1002,020
2005-10-042,0202,0302,0102,030323,1002,030
2005-10-032,0352,0452,0152,015445,8002,015
2005-09-302,0502,0502,0302,030435,1002,030
2005-09-292,0702,0702,0302,050543,5002,050
2005-09-282,0902,0902,0652,075499,8002,075
2005-09-272,0952,1002,0802,080673,1002,080
2005-09-262,0702,0802,0602,080602,7002,080
2005-09-222,0502,0702,0452,070451,0002,070
2005-09-212,0602,0652,0352,060493,8002,060
2005-09-202,0702,0752,0452,055689,9002,055
2005-09-162,0352,0552,0252,055611,6002,055
2005-09-152,0352,0402,0252,025327,3002,025
2005-09-142,0302,0402,0202,040312,1002,040
2005-09-132,0402,0452,0202,025369,0002,025
2005-09-122,0552,0652,0202,040470,1002,040
2005-09-092,0352,0452,0302,040588,7002,040
2005-09-082,0452,0452,0202,030290,9002,030
2005-09-072,0452,0502,0252,045365,4002,045
2005-09-062,0802,0802,0302,030558,2002,030
2005-09-052,0952,1002,0552,0701,312,6002,070
2005-09-022,0152,0852,0152,0802,361,1002,080
2005-09-011,9802,0151,9792,015912,1002,015
2005-08-311,9761,9891,9751,980321,1001,980
2005-08-301,9801,9851,9711,976270,4001,976
2005-08-291,9851,9851,9771,981220,5001,981
2005-08-261,9851,9861,9771,983195,3001,983
2005-08-251,9861,9871,9761,983277,9001,983
2005-08-241,9891,9921,9781,986231,8001,986
2005-08-231,9961,9981,9881,989384,0001,989
2005-08-221,9871,9971,9781,996447,1001,996
2005-08-191,9851,9871,9751,981179,4001,981
2005-08-181,9901,9911,9831,988223,7001,988
2005-08-171,9841,9921,9761,986292,9001,986
2005-08-161,9801,9831,9721,976208,9001,976
2005-08-151,9901,9901,9641,971251,7001,971
2005-08-121,9901,9921,9681,968223,5001,968
2005-08-111,9901,9981,9651,984486,4001,984
2005-08-101,9411,9881,9361,982535,7001,982
2005-08-091,8961,9411,8961,930288,3001,930
2005-08-081,8801,8961,8531,896320,2001,896
2005-08-051,9091,9191,9011,902306,8001,902
2005-08-041,9541,9551,9141,927317,2001,927
2005-08-031,9711,9721,9421,954445,5001,954
2005-08-021,9771,9811,9731,973285,8001,973
2005-08-011,9881,9901,9781,980313,6001,980
2005-07-291,9941,9971,9871,987433,3001,987
2005-07-281,9901,9921,9861,987397,2001,987
2005-07-271,9931,9941,9861,986285,5001,986
2005-07-261,9901,9941,9891,991233,1001,991
2005-07-251,9841,9931,9801,988227,3001,988
2005-07-221,9971,9971,9711,972661,0001,972
2005-07-211,9802,0051,9802,0001,545,4002,000
2005-07-201,9841,9841,9651,971575,7001,971
2005-07-191,9851,9901,9821,982555,0001,982
2005-07-151,9891,9891,9821,984713,6001,984
2005-07-141,9921,9951,9891,9901,280,1001,990
2005-07-132,0202,0251,9971,9991,157,8001,999
2005-07-122,0652,0702,0252,030392,0002,030
2005-07-112,0652,0702,0602,060135,3002,060
2005-07-082,0752,0752,0552,055160,9002,055
2005-07-072,0702,0702,0552,060116,5002,060
2005-07-062,0552,0802,0552,065180,3002,065
2005-07-052,0552,0552,0402,045130,4002,045
2005-07-042,0402,0602,0202,055514,6002,055
2005-07-012,1002,1152,0902,10578,1002,105
2005-06-302,0952,1102,0852,09094,6002,090
2005-06-292,1252,1302,1002,105127,7002,105
2005-06-282,1102,1152,0902,115134,6002,115
2005-06-272,1202,1252,1002,110100,7002,110
2005-06-242,0802,1152,0752,115110,1002,115
2005-06-232,1302,1302,1002,10093,6002,100
2005-06-222,1102,1252,0952,120154,2002,120
2005-06-212,1502,1502,1202,125114,6002,125
2005-06-202,1602,1752,1452,150143,0002,150
2005-06-172,1302,1502,1252,135228,9002,135
2005-06-162,0902,1252,0852,115179,4002,115
2005-06-152,0602,0952,0602,095103,7002,095
2005-06-142,0802,0852,0552,060132,9002,060
2005-06-132,0502,0852,0402,070172,9002,070
2005-06-102,0202,0402,0152,040285,3002,040
2005-06-092,0402,0402,0002,015236,5002,015
2005-06-082,0602,0602,0252,045169,9002,045
2005-06-072,0552,0652,0352,050146,4002,050
2005-06-062,0752,0752,0502,060154,6002,060
2005-06-032,1402,1452,0652,080245,3002,080
2005-06-022,1452,1752,1252,135242,6002,135
2005-06-012,1002,1452,0952,115193,3002,115
2005-05-312,1002,1552,0902,090337,7002,090
2005-05-302,0552,1002,0552,080144,4002,080
2005-05-272,0152,0652,0002,050152,9002,050
2005-05-262,0052,0401,9812,000199,9002,000
2005-05-252,0752,0851,9841,999236,4001,999
2005-05-242,1352,1352,0702,085104,2002,085
2005-05-232,1202,1452,1102,13099,4002,130
2005-05-202,1602,1702,1202,125122,4002,125
2005-05-192,1602,1652,1352,14088,4002,140
2005-05-182,1002,1302,0452,110194,7002,110
2005-05-172,1502,1702,0902,110146,1002,110
2005-05-162,1752,1902,1302,135141,5002,135
2005-05-132,2202,2202,1652,170294,0002,170
2005-05-122,2752,2902,2552,260145,5002,260
2005-05-112,3002,3002,2702,270111,5002,270
2005-05-102,3252,3402,2802,285150,4002,285
2005-05-092,3502,3502,3102,320195,9002,320
2005-05-062,2102,3002,2102,285256,7002,285
2005-05-022,2002,2352,1202,185207,1002,185
2005-04-282,3052,3102,2502,250258,6002,250
2005-04-272,3652,3702,3052,305254,6002,305
2005-04-262,3702,3852,3552,36572,4002,365
2005-04-252,3752,3852,3502,36085,9002,360
2005-04-222,4102,4102,3502,360168,6002,360
2005-04-212,3302,3502,2852,325216,8002,325
2005-04-202,4252,4502,3952,405118,1002,405
2005-04-192,2702,3902,2702,375167,3002,375
2005-04-182,4002,4052,2802,280282,6002,280
2005-04-152,4152,4402,4002,410288,6002,410
2005-04-142,5552,5702,4852,510286,3002,510
2005-04-132,6152,6402,5702,63585,5002,635
2005-04-122,6002,6202,6002,61555,7002,615
2005-04-112,6352,6352,6002,62073,0002,620
2005-04-082,6652,6802,6352,63598,5002,635
2005-04-072,6802,6802,6302,66091,8002,660
2005-04-062,6402,6752,6202,67080,7002,670
2005-04-052,6302,6502,6302,64095,9002,640
2005-04-042,6252,6352,5802,61053,4002,610
2005-04-012,6252,6302,5552,630133,3002,630
2005-03-312,5802,6302,5502,630133,1002,630
2005-03-302,5402,5952,5102,58095,8002,580
2005-03-292,6202,6552,5702,580134,5002,580
2005-03-282,6402,6552,5852,620139,6002,620
2005-03-252,5902,6052,5502,575132,5002,575
2005-03-242,6502,6602,5952,595124,1002,595
2005-03-232,6802,7002,5902,630179,1002,630
2005-03-222,6902,7402,6752,685153,9002,685
2005-03-182,7402,7652,7202,73095,8002,730
2005-03-172,8002,8002,7402,75595,1002,755
2005-03-162,7402,8252,7402,790287,3002,790
2005-03-152,7202,7702,7202,740165,0002,740
2005-03-142,7002,7402,6902,720178,3002,720
2005-03-112,6552,7252,6552,690366,5002,690
2005-03-102,6602,6702,6552,65577,4002,655
2005-03-092,6502,6902,6502,66054,8002,660
2005-03-082,6852,6902,6552,66074,3002,660
2005-03-072,7002,7102,6852,71081,4002,710
2005-03-042,7002,7302,6702,670184,3002,670
2005-03-032,6002,7502,5902,735301,0002,735
2005-03-022,5302,6252,5302,600169,0002,600
2005-03-012,5252,5602,5252,550136,5002,550
2005-02-282,5152,5352,5102,525105,9002,525
2005-02-252,4802,5152,4802,51074,9002,510
2005-02-242,4802,5002,4602,50087,7002,500
2005-02-232,4752,4752,4552,46594,1002,465
2005-02-222,4802,4852,4702,47571,6002,475
2005-02-212,4902,5002,4702,49066,2002,490
2005-02-182,4752,5002,4602,49059,0002,490
2005-02-172,4802,4952,4702,47560,1002,475
2005-02-162,5302,5302,4702,47592,2002,475
2005-02-152,4452,5252,4452,525173,7002,525
2005-02-142,5002,5052,4852,48550,5002,485
2005-02-102,5002,5002,4702,48563,7002,485
2005-02-092,5352,5352,5052,52594,4002,525
2005-02-082,5752,5752,5302,53574,6002,535
2005-02-072,5952,5952,5352,550117,1002,550
2005-02-042,5802,6252,4952,535280,6002,535
2005-02-032,5202,5652,5202,565252,3002,565
2005-02-022,4502,5602,4252,500337,5002,500
2005-02-012,4102,4502,4102,420129,1002,420
2005-01-312,3652,4502,3652,415116,2002,415
2005-01-282,3852,4102,3552,380179,5002,380
2005-01-272,4402,4402,3852,395189,9002,395
2005-01-262,4302,4652,4302,46074,0002,460
2005-01-252,4552,4702,4352,445178,3002,445
2005-01-242,5002,5002,4552,480170,8002,480
2005-01-212,4752,5152,4752,51071,1002,510
2005-01-202,5302,5302,5002,510138,5002,510
2005-01-192,5502,5502,5252,535110,7002,535
2005-01-182,5352,5552,5152,52570,6002,525
2005-01-172,5302,5602,5302,545117,9002,545
2005-01-142,5052,5552,5052,545148,9002,545
2005-01-132,5302,5452,5102,52597,0002,525
2005-01-122,5802,5802,5352,560119,3002,560
2005-01-112,5102,5702,5102,570218,6002,570
2005-01-072,5202,5252,4952,510133,7002,510
2005-01-062,5102,5352,4952,515158,1002,515
2005-01-052,5502,5552,5052,515107,5002,515
2005-01-042,5402,5702,5252,56558,9002,565

分割・併合履歴 : なし