3116 トヨタ紡織(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	716	722	711	722	215,700	722
2008-12-29	722	723	700	717	238,300	717
2008-12-26	707	717	698	717	258,200	717
2008-12-25	695	702	677	687	380,200	687
2008-12-24	683	689	671	685	504,200	685
2008-12-22	680	698	680	696	318,200	696
2008-12-19	697	702	683	685	720,900	685
2008-12-18	720	735	692	696	626,000	696
2008-12-17	741	746	695	722	468,100	722
2008-12-16	757	757	724	731	834,300	731
2008-12-15	741	785	741	774	959,700	774
2008-12-12	816	817	720	734	1,124,700	734
2008-12-11	746	817	740	816	1,058,400	816
2008-12-10	690	771	682	763	1,070,000	763
2008-12-09	674	716	670	693	807,600	693
2008-12-08	660	667	621	644	1,381,000	644
2008-12-05	671	679	651	662	567,100	662
2008-12-04	700	720	661	664	1,026,600	664
2008-12-03	741	745	710	723	791,800	723
2008-12-02	738	752	709	711	1,221,300	711
2008-12-01	770	770	730	754	590,600	754
2008-11-28	730	766	722	766	529,300	766
2008-11-27	757	772	731	737	456,300	737
2008-11-26	732	769	732	755	820,000	755
2008-11-25	771	771	714	752	688,900	752
2008-11-21	660	729	652	721	799,900	721
2008-11-20	700	710	676	680	757,700	680
2008-11-19	730	744	706	717	973,500	717
2008-11-18	717	745	704	733	1,179,200	733
2008-11-17	744	773	711	746	877,700	746
2008-11-14	742	781	735	744	1,031,400	744
2008-11-13	738	748	720	722	957,300	722
2008-11-12	780	800	753	764	1,264,200	764
2008-11-11	829	829	786	795	863,700	795
2008-11-10	818	849	800	839	2,046,800	839
2008-11-07	818	856	817	817	1,516,100	817
2008-11-06	988	990	907	917	1,271,200	917
2008-11-05	958	1,018	952	1,018	1,072,100	1,018
2008-11-04	897	919	881	918	818,700	918
2008-10-31	883	919	826	860	1,573,200	860
2008-10-30	800	864	797	864	1,327,500	864
2008-10-29	796	796	732	764	1,454,000	764
2008-10-28	614	710	600	696	1,236,500	696
2008-10-27	703	723	623	624	1,527,500	624
2008-10-24	775	788	720	723	1,457,500	723
2008-10-23	757	774	740	768	1,838,900	768
2008-10-22	890	896	840	840	996,300	840
2008-10-21	943	943	914	936	1,160,500	936
2008-10-20	840	908	819	900	1,630,200	900
2008-10-17	833	838	793	838	1,326,500	838
2008-10-16	813	829	793	793	1,350,000	793
2008-10-15	906	925	847	893	1,565,500	893
2008-10-14	886	886	886	886	311,900	886
2008-10-10	728	795	707	786	1,819,200	786
2008-10-09	780	835	755	798	1,322,500	798
2008-10-08	848	862	775	786	1,763,500	786
2008-10-07	853	899	840	871	1,719,600	871
2008-10-06	980	991	892	903	1,770,000	903
2008-10-03	1,034	1,035	964	975	1,359,300	975
2008-10-02	1,129	1,129	1,025	1,035	893,300	1,035
2008-10-01	1,175	1,195	1,103	1,109	1,370,200	1,109
2008-09-30	1,089	1,143	1,076	1,142	1,376,900	1,142
2008-09-29	1,195	1,214	1,132	1,143	2,235,000	1,143
2008-09-26	1,354	1,387	1,261	1,275	1,370,200	1,275
2008-09-25	1,347	1,394	1,314	1,374	875,600	1,374
2008-09-24	1,380	1,381	1,313	1,353	854,400	1,353
2008-09-22	1,466	1,466	1,356	1,404	905,900	1,404
2008-09-19	1,311	1,391	1,271	1,386	1,547,100	1,386
2008-09-18	1,317	1,330	1,243	1,271	1,077,800	1,271
2008-09-17	1,400	1,430	1,362	1,397	1,460,600	1,397
2008-09-16	1,413	1,432	1,335	1,364	1,308,300	1,364
2008-09-12	1,526	1,551	1,479	1,503	932,800	1,503
2008-09-11	1,582	1,598	1,517	1,521	751,100	1,521
2008-09-10	1,570	1,651	1,554	1,613	1,014,300	1,613
2008-09-09	1,621	1,624	1,554	1,582	892,600	1,582
2008-09-08	1,568	1,657	1,561	1,643	1,066,900	1,643
2008-09-05	1,479	1,538	1,475	1,508	1,353,100	1,508
2008-09-04	1,623	1,651	1,553	1,559	1,115,400	1,559
2008-09-03	1,670	1,713	1,650	1,682	1,071,700	1,682
2008-09-02	1,695	1,707	1,626	1,640	904,900	1,640
2008-09-01	1,740	1,745	1,674	1,692	906,900	1,692
2008-08-29	1,740	1,782	1,735	1,780	1,061,800	1,780
2008-08-28	1,755	1,755	1,718	1,728	598,300	1,728
2008-08-27	1,752	1,759	1,715	1,733	729,600	1,733
2008-08-26	1,729	1,761	1,712	1,748	1,053,700	1,748
2008-08-25	1,790	1,821	1,766	1,780	1,351,300	1,780
2008-08-22	1,850	1,859	1,738	1,757	1,702,200	1,757
2008-08-21	1,915	1,925	1,858	1,862	1,017,500	1,862
2008-08-20	1,870	1,931	1,850	1,912	1,199,400	1,912
2008-08-19	1,937	1,937	1,879	1,897	1,206,800	1,897
2008-08-18	1,942	1,966	1,916	1,935	890,900	1,935
2008-08-15	1,887	1,935	1,883	1,929	852,100	1,929
2008-08-14	1,899	1,921	1,875	1,883	1,302,700	1,883
2008-08-13	1,940	1,993	1,885	1,898	1,544,000	1,898
2008-08-12	2,025	2,035	1,960	1,965	1,296,500	1,965
2008-08-11	2,060	2,115	2,035	2,105	1,020,400	2,105
2008-08-08	1,967	2,040	1,925	2,025	2,053,200	2,025
2008-08-07	2,115	2,125	1,939	1,974	2,751,400	1,974
2008-08-06	2,200	2,240	2,090	2,115	1,986,100	2,115
2008-08-05	2,220	2,225	2,130	2,180	1,159,400	2,180
2008-08-04	2,310	2,325	2,215	2,225	926,300	2,225
2008-08-01	2,370	2,405	2,275	2,300	1,428,700	2,300
2008-07-31	2,475	2,485	2,355	2,395	1,531,700	2,395
2008-07-30	2,655	2,685	2,545	2,595	1,108,400	2,595
2008-07-29	2,680	2,690	2,585	2,640	534,500	2,640
2008-07-28	2,740	2,765	2,670	2,690	404,700	2,690
2008-07-25	2,790	2,795	2,720	2,735	233,400	2,735
2008-07-24	2,750	2,830	2,745	2,805	546,600	2,805
2008-07-23	2,725	2,750	2,700	2,710	636,600	2,710
2008-07-22	2,600	2,660	2,520	2,650	1,008,800	2,650
2008-07-18	2,525	2,545	2,485	2,525	776,700	2,525
2008-07-17	2,610	2,620	2,460	2,505	1,847,000	2,505
2008-07-16	2,685	2,695	2,585	2,610	612,700	2,610
2008-07-15	2,775	2,815	2,650	2,660	1,657,500	2,660
2008-07-14	2,930	2,985	2,830	2,855	874,000	2,855
2008-07-11	2,885	2,965	2,855	2,920	679,800	2,920
2008-07-10	2,800	2,900	2,800	2,880	465,400	2,880
2008-07-09	2,850	2,865	2,795	2,830	635,800	2,830
2008-07-08	2,805	2,845	2,770	2,790	598,600	2,790
2008-07-07	2,780	2,790	2,720	2,765	232,700	2,765
2008-07-04	2,755	2,800	2,730	2,775	344,400	2,775
2008-07-03	2,790	2,790	2,715	2,735	674,200	2,735
2008-07-02	2,860	2,875	2,800	2,825	458,300	2,825
2008-07-01	2,850	2,950	2,845	2,925	529,800	2,925
2008-06-30	2,885	2,885	2,835	2,845	478,100	2,845
2008-06-27	2,810	2,885	2,800	2,885	448,000	2,885
2008-06-26	2,915	2,980	2,890	2,910	1,031,400	2,910
2008-06-25	2,855	2,855	2,775	2,835	582,700	2,835
2008-06-24	2,840	2,890	2,830	2,855	534,000	2,855
2008-06-23	2,800	2,835	2,745	2,810	463,400	2,810
2008-06-20	2,845	2,875	2,800	2,815	413,300	2,815
2008-06-19	2,900	2,930	2,830	2,865	493,600	2,865
2008-06-18	2,895	2,970	2,875	2,970	308,100	2,970
2008-06-17	2,900	2,910	2,870	2,890	273,700	2,890
2008-06-16	2,910	2,925	2,845	2,905	507,600	2,905
2008-06-13	2,895	2,935	2,850	2,905	549,300	2,905
2008-06-12	2,940	2,940	2,890	2,915	377,700	2,915
2008-06-11	2,950	3,000	2,915	2,980	443,700	2,980
2008-06-10	2,930	2,995	2,915	2,935	404,300	2,935
2008-06-09	2,895	2,940	2,885	2,930	355,700	2,930
2008-06-06	3,030	3,040	2,995	3,000	476,400	3,000
2008-06-05	2,930	2,965	2,870	2,965	551,200	2,965
2008-06-04	2,830	2,930	2,815	2,925	425,100	2,925
2008-06-03	2,810	2,830	2,785	2,800	489,600	2,800
2008-06-02	2,840	2,900	2,810	2,890	725,900	2,890
2008-05-30	2,795	2,870	2,775	2,850	953,800	2,850
2008-05-29	2,650	2,685	2,625	2,675	916,300	2,675
2008-05-28	2,735	2,740	2,625	2,635	616,400	2,635
2008-05-27	2,720	2,750	2,695	2,750	256,300	2,750
2008-05-26	2,730	2,730	2,660	2,685	353,200	2,685
2008-05-23	2,815	2,820	2,755	2,760	529,300	2,760
2008-05-22	2,750	2,835	2,735	2,815	355,300	2,815
2008-05-21	2,850	2,855	2,800	2,830	339,500	2,830
2008-05-20	2,970	2,975	2,885	2,905	645,800	2,905
2008-05-19	2,985	2,985	2,955	2,980	316,100	2,980
2008-05-16	2,980	2,985	2,930	2,960	543,800	2,960
2008-05-15	2,920	2,970	2,920	2,925	599,500	2,925
2008-05-14	2,910	2,930	2,830	2,905	548,700	2,905
2008-05-13	2,910	2,915	2,850	2,895	448,400	2,895
2008-05-12	2,870	2,900	2,830	2,885	432,900	2,885
2008-05-09	3,000	3,000	2,870	2,910	962,200	2,910
2008-05-08	3,010	3,100	3,010	3,060	574,200	3,060
2008-05-07	3,080	3,090	3,030	3,060	569,300	3,060
2008-05-02	3,000	3,030	2,965	3,020	555,800	3,020
2008-05-01	2,930	2,945	2,855	2,930	556,000	2,930
2008-04-30	2,990	2,995	2,925	2,970	1,127,400	2,970
2008-04-28	2,930	3,030	2,930	3,030	1,372,200	3,030
2008-04-25	2,690	2,935	2,690	2,930	2,074,900	2,930
2008-04-24	2,720	2,730	2,670	2,710	450,300	2,710
2008-04-23	2,680	2,735	2,665	2,685	572,200	2,685
2008-04-22	2,780	2,780	2,675	2,695	515,000	2,695
2008-04-21	2,730	2,770	2,710	2,755	1,123,000	2,755
2008-04-18	2,675	2,695	2,610	2,650	633,800	2,650
2008-04-17	2,750	2,755	2,625	2,655	1,269,800	2,655
2008-04-16	2,830	2,835	2,700	2,710	997,900	2,710
2008-04-15	2,780	2,820	2,770	2,815	675,700	2,815
2008-04-14	2,755	2,780	2,740	2,765	492,400	2,765
2008-04-11	2,770	2,850	2,750	2,845	713,200	2,845
2008-04-10	2,790	2,815	2,715	2,730	689,700	2,730
2008-04-09	2,765	2,770	2,685	2,750	648,100	2,750
2008-04-08	2,820	2,880	2,740	2,760	816,800	2,760
2008-04-07	2,650	2,810	2,650	2,790	838,300	2,790
2008-04-04	2,760	2,790	2,640	2,655	1,308,400	2,655
2008-04-03	2,810	2,835	2,750	2,775	1,154,300	2,775
2008-04-02	2,950	2,955	2,830	2,850	723,300	2,850
2008-04-01	2,945	2,975	2,795	2,830	1,073,200	2,830
2008-03-31	3,090	3,110	2,945	2,985	655,900	2,985
2008-03-28	3,040	3,150	3,020	3,120	335,200	3,120
2008-03-27	3,130	3,130	3,010	3,020	492,200	3,020
2008-03-26	3,120	3,130	3,060	3,130	314,700	3,130
2008-03-25	2,995	3,110	2,990	3,080	589,000	3,080
2008-03-24	2,920	2,970	2,905	2,910	266,600	2,910
2008-03-21	2,930	2,955	2,880	2,920	431,700	2,920
2008-03-19	2,910	2,960	2,865	2,890	611,900	2,890
2008-03-18	2,820	2,855	2,770	2,830	489,500	2,830
2008-03-17	2,800	2,885	2,785	2,800	934,500	2,800
2008-03-14	3,110	3,120	2,925	2,955	706,000	2,955
2008-03-13	3,160	3,180	3,080	3,110	490,700	3,110
2008-03-12	3,280	3,300	3,130	3,150	437,600	3,150
2008-03-11	3,020	3,130	3,000	3,110	738,900	3,110
2008-03-10	3,120	3,160	3,070	3,070	327,800	3,070
2008-03-07	3,120	3,220	3,110	3,170	447,600	3,170
2008-03-06	3,260	3,340	3,240	3,260	988,900	3,260
2008-03-05	3,250	3,280	3,100	3,210	1,066,400	3,210
2008-03-04	3,350	3,350	3,240	3,280	1,200,400	3,280
2008-03-03	3,550	3,590	3,270	3,350	1,613,300	3,350
2008-02-29	3,640	3,650	3,520	3,650	794,400	3,650
2008-02-28	3,570	3,660	3,490	3,650	717,500	3,650
2008-02-27	3,530	3,630	3,520	3,620	1,295,500	3,620
2008-02-26	3,610	3,650	3,460	3,490	725,600	3,490
2008-02-25	3,500	3,560	3,470	3,520	506,900	3,520
2008-02-22	3,460	3,530	3,420	3,530	511,500	3,530
2008-02-21	3,570	3,580	3,400	3,520	704,800	3,520
2008-02-20	3,670	3,700	3,510	3,520	682,700	3,520
2008-02-19	3,560	3,640	3,550	3,620	419,600	3,620
2008-02-18	3,490	3,610	3,490	3,560	331,900	3,560
2008-02-15	3,570	3,570	3,400	3,460	724,500	3,460
2008-02-14	3,440	3,590	3,420	3,580	379,400	3,580
2008-02-13	3,440	3,450	3,320	3,330	206,200	3,330
2008-02-12	3,420	3,440	3,350	3,390	456,300	3,390
2008-02-08	3,410	3,480	3,360	3,410	375,400	3,410
2008-02-07	3,370	3,440	3,320	3,420	311,900	3,420
2008-02-06	3,300	3,450	3,300	3,360	416,600	3,360
2008-02-05	3,410	3,530	3,370	3,400	886,600	3,400
2008-02-04	3,470	3,490	3,340	3,360	611,800	3,360
2008-02-01	3,320	3,480	3,290	3,480	984,900	3,480
2008-01-31	3,040	3,240	3,020	3,220	665,800	3,220
2008-01-30	3,070	3,080	2,965	3,030	604,200	3,030
2008-01-29	3,010	3,050	2,990	3,030	610,600	3,030
2008-01-28	3,030	3,030	2,915	2,925	575,400	2,925
2008-01-25	3,000	3,060	2,930	3,060	789,600	3,060
2008-01-24	2,815	2,850	2,765	2,840	870,000	2,840
2008-01-23	2,640	2,785	2,625	2,680	1,045,200	2,680
2008-01-22	2,650	2,690	2,530	2,565	654,900	2,565
2008-01-21	2,800	2,830	2,730	2,750	467,800	2,750
2008-01-18	2,710	2,890	2,665	2,870	692,400	2,870
2008-01-17	2,840	2,870	2,765	2,820	764,800	2,820
2008-01-16	2,730	2,865	2,730	2,760	941,900	2,760
2008-01-15	3,040	3,090	2,855	2,875	909,000	2,875
2008-01-11	3,260	3,270	3,000	3,030	936,200	3,030
2008-01-10	3,300	3,300	3,190	3,250	796,800	3,250
2008-01-09	3,210	3,270	3,170	3,180	624,900	3,180
2008-01-08	3,370	3,390	3,250	3,310	524,600	3,310
2008-01-07	3,410	3,480	3,380	3,400	709,700	3,400
2008-01-04	3,580	3,580	3,400	3,420	264,600	3,420

分割・併合履歴：なし