3116 トヨタ紡織(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,585	2,590	2,570	2,575	59,800	2,575
2006-12-28	2,580	2,590	2,565	2,585	113,200	2,585
2006-12-27	2,570	2,610	2,570	2,585	185,700	2,585
2006-12-26	2,575	2,575	2,540	2,570	205,800	2,570
2006-12-25	2,580	2,600	2,570	2,590	165,200	2,590
2006-12-22	2,590	2,610	2,580	2,600	255,500	2,600
2006-12-21	2,615	2,620	2,585	2,610	262,700	2,610
2006-12-20	2,580	2,600	2,580	2,600	119,600	2,600
2006-12-19	2,595	2,610	2,570	2,575	193,800	2,575
2006-12-18	2,625	2,625	2,590	2,620	202,500	2,620
2006-12-15	2,640	2,660	2,610	2,620	409,800	2,620
2006-12-14	2,595	2,635	2,595	2,625	413,700	2,625
2006-12-13	2,560	2,595	2,560	2,585	172,500	2,585
2006-12-12	2,600	2,605	2,560	2,570	309,900	2,570
2006-12-11	2,550	2,600	2,550	2,600	370,000	2,600
2006-12-08	2,550	2,565	2,510	2,520	388,500	2,520
2006-12-07	2,550	2,565	2,530	2,550	265,200	2,550
2006-12-06	2,550	2,575	2,530	2,575	438,600	2,575
2006-12-05	2,630	2,645	2,565	2,575	479,300	2,575
2006-12-04	2,610	2,620	2,585	2,615	244,200	2,615
2006-12-01	2,610	2,625	2,595	2,605	282,800	2,605
2006-11-30	2,560	2,600	2,560	2,600	290,100	2,600
2006-11-29	2,585	2,600	2,540	2,545	290,400	2,545
2006-11-28	2,480	2,565	2,480	2,550	449,900	2,550
2006-11-27	2,460	2,525	2,435	2,510	304,600	2,510
2006-11-24	2,430	2,490	2,395	2,470	398,500	2,470
2006-11-22	2,450	2,475	2,415	2,460	746,000	2,460
2006-11-21	2,455	2,480	2,450	2,450	311,000	2,450
2006-11-20	2,545	2,555	2,455	2,455	484,700	2,455
2006-11-17	2,615	2,615	2,550	2,570	531,800	2,570
2006-11-16	2,655	2,670	2,620	2,620	559,000	2,620
2006-11-15	2,585	2,650	2,570	2,645	815,900	2,645
2006-11-14	2,580	2,590	2,535	2,575	506,100	2,575
2006-11-13	2,595	2,595	2,525	2,575	567,800	2,575
2006-11-10	2,645	2,645	2,580	2,610	853,500	2,610
2006-11-09	2,595	2,645	2,580	2,640	1,053,700	2,640
2006-11-08	2,580	2,605	2,560	2,560	568,000	2,560
2006-11-07	2,630	2,675	2,540	2,550	1,042,200	2,550
2006-11-06	2,515	2,595	2,500	2,595	740,400	2,595
2006-11-02	2,530	2,540	2,495	2,520	447,600	2,520
2006-11-01	2,565	2,570	2,470	2,530	513,200	2,530
2006-10-31	2,505	2,565	2,500	2,540	1,141,000	2,540
2006-10-30	2,515	2,535	2,420	2,465	1,521,300	2,465
2006-10-27	2,630	2,640	2,545	2,555	1,536,900	2,555
2006-10-26	2,680	2,740	2,525	2,630	2,171,000	2,630
2006-10-25	2,585	2,715	2,580	2,670	3,266,200	2,670
2006-10-24	2,520	2,560	2,515	2,560	1,179,400	2,560
2006-10-23	2,490	2,500	2,480	2,500	586,600	2,500
2006-10-20	2,460	2,490	2,455	2,475	589,300	2,475
2006-10-19	2,420	2,465	2,415	2,450	1,086,200	2,450
2006-10-18	2,375	2,400	2,350	2,400	571,100	2,400
2006-10-17	2,390	2,395	2,350	2,380	353,300	2,380
2006-10-16	2,360	2,395	2,355	2,390	734,700	2,390
2006-10-13	2,340	2,360	2,330	2,360	668,000	2,360
2006-10-12	2,305	2,330	2,300	2,310	467,600	2,310
2006-10-11	2,325	2,345	2,300	2,305	492,000	2,305
2006-10-10	2,275	2,340	2,275	2,320	844,100	2,320
2006-10-06	2,295	2,335	2,290	2,320	971,900	2,320
2006-10-05	2,260	2,300	2,240	2,295	982,800	2,295
2006-10-04	2,225	2,260	2,210	2,225	841,400	2,225
2006-10-03	2,225	2,230	2,210	2,230	559,300	2,230
2006-10-02	2,180	2,225	2,180	2,220	766,400	2,220
2006-09-29	2,180	2,200	2,165	2,190	693,200	2,190
2006-09-28	2,150	2,185	2,150	2,180	419,100	2,180
2006-09-27	2,150	2,190	2,145	2,180	443,200	2,180
2006-09-26	2,160	2,160	2,120	2,145	252,800	2,145
2006-09-25	2,120	2,160	2,120	2,160	574,500	2,160
2006-09-22	2,100	2,165	2,090	2,145	412,200	2,145
2006-09-21	2,155	2,160	2,130	2,150	433,800	2,150
2006-09-20	2,140	2,170	2,125	2,155	1,099,900	2,155
2006-09-19	2,130	2,150	2,120	2,130	817,000	2,130
2006-09-15	2,095	2,120	2,085	2,110	712,700	2,110
2006-09-14	2,075	2,110	2,070	2,095	528,100	2,095
2006-09-13	2,095	2,100	2,035	2,045	414,900	2,045
2006-09-12	2,090	2,105	2,085	2,085	601,900	2,085
2006-09-11	2,100	2,115	2,090	2,090	612,300	2,090
2006-09-08	2,055	2,115	2,055	2,100	874,300	2,100
2006-09-07	2,090	2,110	2,040	2,040	963,200	2,040
2006-09-06	2,090	2,100	2,075	2,085	472,800	2,085
2006-09-05	2,070	2,095	2,060	2,090	644,700	2,090
2006-09-04	2,050	2,080	2,045	2,070	633,600	2,070
2006-09-01	1,980	2,035	1,975	2,035	586,600	2,035
2006-08-31	1,980	2,010	1,960	2,000	842,400	2,000
2006-08-30	1,890	1,976	1,890	1,953	641,100	1,953
2006-08-29	1,887	1,901	1,876	1,890	141,400	1,890
2006-08-28	1,895	1,908	1,876	1,887	120,200	1,887
2006-08-25	1,913	1,936	1,889	1,901	181,300	1,901
2006-08-24	1,930	1,930	1,901	1,914	191,700	1,914
2006-08-23	1,938	1,945	1,925	1,941	179,300	1,941
2006-08-22	1,941	1,954	1,939	1,950	285,700	1,950
2006-08-21	1,953	1,955	1,934	1,941	227,500	1,941
2006-08-18	1,940	1,951	1,937	1,951	309,400	1,951
2006-08-17	1,936	1,956	1,928	1,930	331,600	1,930
2006-08-16	1,898	1,939	1,895	1,936	499,400	1,936
2006-08-15	1,864	1,892	1,864	1,883	163,900	1,883
2006-08-14	1,847	1,880	1,846	1,860	271,900	1,860
2006-08-11	1,899	1,907	1,860	1,878	252,700	1,878
2006-08-10	1,891	1,904	1,886	1,901	416,800	1,901
2006-08-09	1,850	1,895	1,831	1,892	617,200	1,892
2006-08-08	1,800	1,848	1,795	1,837	316,200	1,837
2006-08-07	1,844	1,858	1,803	1,807	353,700	1,807
2006-08-04	1,799	1,868	1,791	1,860	1,451,600	1,860
2006-08-03	1,734	1,765	1,734	1,760	465,200	1,760
2006-08-02	1,672	1,713	1,672	1,712	270,500	1,712
2006-08-01	1,692	1,718	1,666	1,689	354,200	1,689
2006-07-31	1,685	1,697	1,673	1,685	376,100	1,685
2006-07-28	1,650	1,688	1,646	1,684	514,100	1,684
2006-07-27	1,570	1,648	1,562	1,644	484,900	1,644
2006-07-26	1,595	1,595	1,561	1,570	290,700	1,570
2006-07-25	1,588	1,610	1,570	1,581	204,000	1,581
2006-07-24	1,550	1,581	1,515	1,573	320,600	1,573
2006-07-21	1,556	1,568	1,532	1,563	206,100	1,563
2006-07-20	1,534	1,563	1,534	1,560	451,200	1,560
2006-07-19	1,530	1,550	1,520	1,524	317,400	1,524
2006-07-18	1,610	1,615	1,536	1,537	455,500	1,537
2006-07-14	1,635	1,667	1,612	1,613	239,200	1,613
2006-07-13	1,622	1,670	1,622	1,637	243,900	1,637
2006-07-12	1,678	1,686	1,620	1,638	393,800	1,638
2006-07-11	1,700	1,700	1,668	1,678	206,100	1,678
2006-07-10	1,690	1,692	1,665	1,692	313,300	1,692
2006-07-07	1,728	1,737	1,694	1,702	202,900	1,702
2006-07-06	1,735	1,758	1,703	1,726	320,100	1,726
2006-07-05	1,748	1,751	1,726	1,738	255,900	1,738
2006-07-04	1,755	1,765	1,749	1,756	184,600	1,756
2006-07-03	1,754	1,767	1,741	1,750	277,800	1,750
2006-06-30	1,744	1,755	1,728	1,748	414,200	1,748
2006-06-29	1,690	1,717	1,690	1,717	705,500	1,717
2006-06-28	1,705	1,715	1,685	1,690	406,400	1,690
2006-06-27	1,767	1,780	1,731	1,735	226,500	1,735
2006-06-26	1,715	1,780	1,715	1,763	301,100	1,763
2006-06-23	1,730	1,755	1,711	1,745	428,200	1,745
2006-06-22	1,732	1,775	1,732	1,775	269,200	1,775
2006-06-21	1,741	1,741	1,701	1,726	203,300	1,726
2006-06-20	1,785	1,785	1,751	1,759	369,600	1,759
2006-06-19	1,751	1,798	1,746	1,787	298,200	1,787
2006-06-16	1,748	1,762	1,716	1,744	354,100	1,744
2006-06-15	1,692	1,709	1,680	1,699	348,000	1,699
2006-06-14	1,601	1,678	1,600	1,654	569,500	1,654
2006-06-13	1,660	1,663	1,630	1,631	465,100	1,631
2006-06-12	1,681	1,697	1,651	1,694	584,100	1,694
2006-06-09	1,658	1,745	1,645	1,731	761,800	1,731
2006-06-08	1,680	1,700	1,622	1,630	703,700	1,630
2006-06-07	1,722	1,757	1,712	1,718	457,700	1,718
2006-06-06	1,725	1,758	1,720	1,725	377,700	1,725
2006-06-05	1,795	1,797	1,751	1,755	262,800	1,755
2006-06-02	1,793	1,798	1,720	1,785	487,000	1,785
2006-06-01	1,788	1,824	1,785	1,792	438,200	1,792
2006-05-31	1,825	1,839	1,778	1,785	546,800	1,785
2006-05-30	1,850	1,862	1,835	1,853	402,500	1,853
2006-05-29	1,887	1,887	1,849	1,856	298,500	1,856
2006-05-26	1,862	1,878	1,851	1,875	341,700	1,875
2006-05-25	1,880	1,880	1,848	1,855	316,800	1,855
2006-05-24	1,846	1,956	1,840	1,883	571,800	1,883
2006-05-23	1,875	1,876	1,840	1,840	498,400	1,840
2006-05-22	1,912	1,919	1,875	1,878	290,300	1,878
2006-05-19	1,890	1,894	1,869	1,886	348,900	1,886
2006-05-18	1,870	1,895	1,860	1,895	388,200	1,895
2006-05-17	1,894	1,908	1,870	1,893	454,900	1,893
2006-05-16	1,923	1,945	1,881	1,885	538,700	1,885
2006-05-15	1,924	1,937	1,915	1,919	395,400	1,919
2006-05-12	1,956	1,964	1,920	1,954	532,400	1,954
2006-05-11	2,000	2,015	1,956	1,970	522,300	1,970
2006-05-10	2,010	2,030	2,000	2,000	334,500	2,000
2006-05-09	2,055	2,060	2,015	2,030	565,800	2,030
2006-05-08	2,085	2,095	2,070	2,070	342,300	2,070
2006-05-02	2,090	2,115	2,070	2,085	517,000	2,085
2006-05-01	2,125	2,125	2,085	2,090	492,700	2,090
2006-04-28	2,090	2,150	2,075	2,135	1,060,400	2,135
2006-04-27	2,185	2,185	2,095	2,110	1,752,400	2,110
2006-04-26	2,055	2,075	2,045	2,065	452,400	2,065
2006-04-25	2,030	2,060	2,020	2,060	531,900	2,060
2006-04-24	2,100	2,100	2,050	2,050	586,100	2,050
2006-04-21	2,090	2,135	2,075	2,110	635,300	2,110
2006-04-20	2,100	2,115	2,065	2,080	470,100	2,080
2006-04-19	2,130	2,135	2,110	2,115	402,800	2,115
2006-04-18	2,090	2,100	2,075	2,100	429,900	2,100
2006-04-17	2,150	2,150	2,105	2,105	522,500	2,105
2006-04-14	2,115	2,140	2,105	2,115	763,600	2,115
2006-04-13	2,140	2,170	2,090	2,100	1,201,000	2,100
2006-04-12	2,170	2,170	2,125	2,125	691,600	2,125
2006-04-11	2,200	2,215	2,155	2,170	1,383,300	2,170
2006-04-10	2,145	2,220	2,135	2,185	3,619,400	2,185
2006-04-07	2,010	2,120	2,005	2,105	2,047,600	2,105
2006-04-06	1,991	2,005	1,991	2,005	490,800	2,005
2006-04-05	2,010	2,010	1,986	1,990	670,200	1,990
2006-04-04	2,010	2,010	1,988	1,988	613,200	1,988
2006-04-03	1,999	2,010	1,990	2,010	1,003,500	2,010
2006-03-31	1,989	1,995	1,984	1,984	243,000	1,984
2006-03-30	2,000	2,000	1,983	1,985	295,500	1,985
2006-03-29	1,980	2,005	1,970	1,995	369,400	1,995
2006-03-28	1,973	1,983	1,969	1,977	154,200	1,977
2006-03-27	1,981	1,990	1,975	1,978	184,800	1,978
2006-03-24	1,990	1,996	1,966	1,977	342,100	1,977
2006-03-23	1,961	1,998	1,960	1,988	667,100	1,988
2006-03-22	1,959	1,960	1,944	1,957	218,000	1,957
2006-03-20	1,937	1,960	1,937	1,947	227,600	1,947
2006-03-17	1,942	1,947	1,923	1,935	244,400	1,935
2006-03-16	1,928	1,937	1,908	1,912	249,300	1,912
2006-03-15	1,938	1,945	1,928	1,932	308,800	1,932
2006-03-14	1,960	1,964	1,931	1,937	324,500	1,937
2006-03-13	1,955	1,969	1,953	1,957	242,200	1,957
2006-03-10	1,946	1,960	1,940	1,946	462,900	1,946
2006-03-09	1,893	1,946	1,893	1,946	332,200	1,946
2006-03-08	1,892	1,899	1,886	1,886	248,400	1,886
2006-03-07	1,892	1,900	1,887	1,891	334,000	1,891
2006-03-06	1,900	1,911	1,886	1,900	296,700	1,900
2006-03-03	1,900	1,925	1,893	1,901	293,600	1,901
2006-03-02	1,953	1,954	1,925	1,930	192,200	1,930
2006-03-01	1,936	1,948	1,931	1,935	270,400	1,935
2006-02-28	1,970	1,974	1,940	1,966	544,200	1,966
2006-02-27	1,935	1,971	1,935	1,949	805,000	1,949
2006-02-24	1,954	1,954	1,927	1,932	429,200	1,932
2006-02-23	1,895	1,936	1,893	1,924	430,800	1,924
2006-02-22	1,900	1,914	1,883	1,885	467,100	1,885
2006-02-21	1,873	1,907	1,873	1,899	491,100	1,899
2006-02-20	1,910	1,926	1,868	1,872	484,900	1,872
2006-02-17	1,923	1,940	1,910	1,912	323,800	1,912
2006-02-16	1,933	1,953	1,920	1,933	233,200	1,933
2006-02-15	1,969	1,973	1,932	1,938	267,400	1,938
2006-02-14	1,945	1,971	1,914	1,968	413,200	1,968
2006-02-13	2,025	2,025	1,951	1,955	451,400	1,955
2006-02-10	1,982	2,030	1,962	2,025	679,600	2,025
2006-02-09	2,000	2,005	1,980	1,982	354,100	1,982
2006-02-08	2,010	2,020	1,982	1,982	554,900	1,982
2006-02-07	2,015	2,035	2,010	2,020	695,800	2,020
2006-02-06	2,000	2,005	1,988	2,005	391,400	2,005
2006-02-03	1,999	1,999	1,976	1,986	360,400	1,986
2006-02-02	1,973	1,997	1,973	1,993	375,900	1,993
2006-02-01	1,977	1,984	1,960	1,966	336,600	1,966
2006-01-31	1,990	1,991	1,977	1,977	491,400	1,977
2006-01-30	1,982	1,995	1,970	1,970	328,800	1,970
2006-01-27	1,944	1,970	1,944	1,970	335,000	1,970
2006-01-26	1,950	1,954	1,936	1,938	172,400	1,938
2006-01-25	1,941	1,950	1,925	1,934	275,200	1,934
2006-01-24	1,903	1,948	1,902	1,936	200,100	1,936
2006-01-23	1,915	1,924	1,900	1,900	586,300	1,900
2006-01-20	1,980	1,980	1,913	1,945	380,900	1,945
2006-01-19	1,900	1,971	1,900	1,970	614,000	1,970
2006-01-18	1,950	1,960	1,872	1,909	646,400	1,909
2006-01-17	2,000	2,020	1,961	1,962	558,400	1,962
2006-01-16	2,015	2,015	2,000	2,005	444,500	2,005
2006-01-13	2,005	2,020	2,005	2,015	437,200	2,015
2006-01-12	2,035	2,035	2,000	2,020	407,800	2,020
2006-01-11	2,040	2,045	2,010	2,030	482,400	2,030
2006-01-10	2,060	2,070	2,030	2,045	964,900	2,045
2006-01-06	1,986	2,060	1,983	2,035	1,150,900	2,035
2006-01-05	1,995	1,995	1,971	1,985	399,800	1,985
2006-01-04	1,999	1,999	1,985	1,985	236,500	1,985

分割・併合履歴：なし