3116 トヨタ紡織(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,458	1,458	1,427	1,433	355,600	1,433
2010-12-29	1,461	1,464	1,448	1,461	272,600	1,461
2010-12-28	1,446	1,464	1,444	1,461	494,000	1,461
2010-12-27	1,430	1,447	1,429	1,444	343,800	1,444
2010-12-24	1,420	1,423	1,407	1,422	436,400	1,422
2010-12-22	1,438	1,446	1,422	1,431	432,800	1,431
2010-12-21	1,437	1,448	1,432	1,433	388,200	1,433
2010-12-20	1,435	1,452	1,431	1,440	368,900	1,440
2010-12-17	1,453	1,457	1,437	1,444	545,300	1,444
2010-12-16	1,465	1,472	1,439	1,451	1,331,600	1,451
2010-12-15	1,469	1,487	1,469	1,482	573,600	1,482
2010-12-14	1,496	1,501	1,470	1,484	913,500	1,484
2010-12-13	1,494	1,501	1,485	1,494	1,006,100	1,494
2010-12-10	1,532	1,542	1,501	1,509	1,017,900	1,509
2010-12-09	1,560	1,579	1,547	1,549	464,700	1,549
2010-12-08	1,550	1,559	1,542	1,559	526,000	1,559
2010-12-07	1,550	1,559	1,536	1,549	515,400	1,549
2010-12-06	1,535	1,553	1,533	1,552	292,400	1,552
2010-12-03	1,535	1,549	1,530	1,536	593,300	1,536
2010-12-02	1,530	1,535	1,510	1,527	761,400	1,527
2010-12-01	1,459	1,474	1,450	1,474	489,800	1,474
2010-11-30	1,491	1,493	1,462	1,466	479,600	1,466
2010-11-29	1,499	1,515	1,492	1,496	273,700	1,496
2010-11-26	1,517	1,521	1,493	1,496	310,500	1,496
2010-11-25	1,511	1,526	1,505	1,517	399,400	1,517
2010-11-24	1,478	1,510	1,477	1,499	500,700	1,499
2010-11-22	1,470	1,513	1,470	1,503	681,700	1,503
2010-11-19	1,450	1,458	1,448	1,458	514,800	1,458
2010-11-18	1,430	1,448	1,417	1,448	414,800	1,448
2010-11-17	1,400	1,431	1,400	1,429	228,500	1,429
2010-11-16	1,427	1,436	1,415	1,420	533,600	1,420
2010-11-15	1,409	1,424	1,407	1,420	308,700	1,420
2010-11-12	1,427	1,439	1,404	1,413	461,300	1,413
2010-11-11	1,434	1,447	1,426	1,443	557,300	1,443
2010-11-10	1,406	1,425	1,405	1,424	377,800	1,424
2010-11-09	1,404	1,419	1,394	1,397	394,100	1,397
2010-11-08	1,419	1,426	1,403	1,420	315,300	1,420
2010-11-05	1,384	1,410	1,384	1,404	560,100	1,404
2010-11-04	1,350	1,380	1,350	1,369	360,100	1,369
2010-11-02	1,330	1,337	1,300	1,331	512,800	1,331
2010-11-01	1,356	1,360	1,331	1,340	462,100	1,340
2010-10-29	1,365	1,385	1,346	1,364	694,100	1,364
2010-10-28	1,364	1,388	1,352	1,378	1,042,500	1,378
2010-10-27	1,347	1,396	1,334	1,370	1,185,400	1,370
2010-10-26	1,332	1,338	1,304	1,317	724,600	1,317
2010-10-25	1,362	1,364	1,333	1,341	412,200	1,341
2010-10-22	1,353	1,370	1,336	1,368	399,000	1,368
2010-10-21	1,381	1,381	1,322	1,352	1,144,600	1,352
2010-10-20	1,380	1,411	1,362	1,411	466,700	1,411
2010-10-19	1,400	1,411	1,388	1,398	511,700	1,398
2010-10-18	1,394	1,428	1,385	1,405	591,400	1,405
2010-10-15	1,386	1,412	1,371	1,401	580,200	1,401
2010-10-14	1,391	1,398	1,372	1,378	655,700	1,378
2010-10-13	1,384	1,401	1,374	1,379	531,900	1,379
2010-10-12	1,401	1,413	1,358	1,371	667,800	1,371
2010-10-08	1,375	1,419	1,375	1,402	911,900	1,402
2010-10-07	1,356	1,386	1,356	1,370	432,300	1,370
2010-10-06	1,390	1,398	1,352	1,362	660,000	1,362
2010-10-05	1,370	1,393	1,358	1,384	347,500	1,384
2010-10-04	1,377	1,413	1,374	1,384	406,600	1,384
2010-10-01	1,385	1,400	1,370	1,386	557,100	1,386
2010-09-30	1,424	1,440	1,387	1,389	425,900	1,389
2010-09-29	1,413	1,443	1,413	1,433	367,300	1,433
2010-09-28	1,426	1,443	1,407	1,413	304,400	1,413
2010-09-27	1,398	1,436	1,396	1,432	555,800	1,432
2010-09-24	1,368	1,418	1,362	1,392	685,000	1,392
2010-09-22	1,407	1,418	1,349	1,386	583,200	1,386
2010-09-21	1,420	1,437	1,403	1,406	549,800	1,406
2010-09-17	1,375	1,410	1,371	1,405	502,200	1,405
2010-09-16	1,368	1,384	1,352	1,371	800,400	1,371
2010-09-15	1,288	1,348	1,281	1,340	737,000	1,340
2010-09-14	1,291	1,299	1,284	1,288	299,600	1,288
2010-09-13	1,267	1,290	1,261	1,281	319,500	1,281
2010-09-10	1,260	1,267	1,243	1,254	594,900	1,254
2010-09-09	1,241	1,257	1,234	1,239	334,300	1,239
2010-09-08	1,247	1,254	1,221	1,228	384,000	1,228
2010-09-07	1,294	1,305	1,275	1,283	283,900	1,283
2010-09-06	1,274	1,298	1,268	1,295	440,400	1,295
2010-09-03	1,248	1,279	1,245	1,273	423,800	1,273
2010-09-02	1,243	1,252	1,228	1,243	320,300	1,243
2010-09-01	1,212	1,221	1,204	1,218	487,300	1,218
2010-08-31	1,235	1,244	1,220	1,222	460,700	1,222
2010-08-30	1,284	1,300	1,260	1,263	395,200	1,263
2010-08-27	1,226	1,264	1,218	1,254	658,000	1,254
2010-08-26	1,229	1,234	1,212	1,232	478,500	1,232
2010-08-25	1,220	1,232	1,212	1,225	349,200	1,225
2010-08-24	1,240	1,255	1,240	1,244	272,700	1,244
2010-08-23	1,264	1,266	1,245	1,257	262,900	1,257
2010-08-20	1,274	1,289	1,263	1,276	468,200	1,276
2010-08-19	1,258	1,306	1,256	1,303	864,400	1,303
2010-08-18	1,250	1,262	1,238	1,251	641,700	1,251
2010-08-17	1,243	1,247	1,206	1,229	1,300,700	1,229
2010-08-16	1,277	1,277	1,260	1,273	308,300	1,273
2010-08-13	1,259	1,304	1,256	1,300	842,700	1,300
2010-08-12	1,225	1,258	1,224	1,258	495,000	1,258
2010-08-11	1,289	1,289	1,263	1,269	361,000	1,269
2010-08-10	1,324	1,324	1,297	1,305	234,900	1,305
2010-08-09	1,322	1,324	1,308	1,316	306,700	1,316
2010-08-06	1,337	1,343	1,322	1,334	307,300	1,334
2010-08-05	1,360	1,375	1,341	1,347	397,700	1,347
2010-08-04	1,378	1,378	1,328	1,332	588,800	1,332
2010-08-03	1,386	1,394	1,379	1,389	646,600	1,389
2010-08-02	1,372	1,394	1,363	1,378	734,200	1,378
2010-07-30	1,360	1,366	1,344	1,366	567,100	1,366
2010-07-29	1,369	1,373	1,357	1,364	361,800	1,364
2010-07-28	1,377	1,390	1,369	1,380	455,100	1,380
2010-07-27	1,363	1,376	1,355	1,360	481,100	1,360
2010-07-26	1,328	1,369	1,328	1,363	752,500	1,363
2010-07-23	1,312	1,324	1,302	1,316	519,600	1,316
2010-07-22	1,320	1,320	1,272	1,282	770,700	1,282
2010-07-21	1,350	1,356	1,321	1,324	477,800	1,324
2010-07-20	1,315	1,351	1,308	1,336	557,400	1,336
2010-07-16	1,340	1,356	1,331	1,340	862,800	1,340
2010-07-15	1,367	1,369	1,350	1,351	410,300	1,351
2010-07-14	1,338	1,378	1,336	1,377	771,600	1,377
2010-07-13	1,326	1,340	1,303	1,309	604,200	1,309
2010-07-12	1,297	1,338	1,291	1,314	542,900	1,314
2010-07-09	1,295	1,320	1,280	1,314	758,400	1,314
2010-07-08	1,308	1,315	1,290	1,298	732,300	1,298
2010-07-07	1,298	1,299	1,264	1,276	575,700	1,276
2010-07-06	1,277	1,303	1,255	1,300	674,800	1,300
2010-07-05	1,274	1,289	1,267	1,285	556,600	1,285
2010-07-02	1,274	1,291	1,261	1,272	843,400	1,272
2010-07-01	1,308	1,327	1,282	1,289	1,136,200	1,289
2010-06-30	1,325	1,326	1,303	1,309	1,401,700	1,309
2010-06-29	1,413	1,414	1,347	1,355	1,046,200	1,355
2010-06-28	1,429	1,429	1,404	1,412	331,200	1,412
2010-06-25	1,414	1,449	1,413	1,429	738,000	1,429
2010-06-24	1,466	1,467	1,437	1,444	812,600	1,444
2010-06-23	1,480	1,486	1,455	1,480	819,100	1,480
2010-06-22	1,510	1,530	1,503	1,510	570,300	1,510
2010-06-21	1,495	1,536	1,495	1,528	1,062,900	1,528
2010-06-18	1,505	1,515	1,481	1,490	717,400	1,490
2010-06-17	1,522	1,539	1,491	1,509	780,000	1,509
2010-06-16	1,522	1,555	1,518	1,519	919,200	1,519
2010-06-15	1,484	1,519	1,476	1,492	569,300	1,492
2010-06-14	1,460	1,495	1,460	1,484	490,000	1,484
2010-06-11	1,465	1,470	1,437	1,444	751,900	1,444
2010-06-10	1,429	1,439	1,400	1,417	652,600	1,417
2010-06-09	1,441	1,449	1,402	1,410	756,000	1,410
2010-06-08	1,424	1,477	1,418	1,445	700,300	1,445
2010-06-07	1,450	1,450	1,410	1,430	767,100	1,430
2010-06-04	1,466	1,495	1,459	1,480	1,040,700	1,480
2010-06-03	1,430	1,453	1,426	1,436	1,009,600	1,436
2010-06-02	1,416	1,442	1,392	1,405	1,187,500	1,405
2010-06-01	1,467	1,468	1,401	1,416	2,171,300	1,416
2010-05-31	1,517	1,526	1,490	1,497	540,300	1,497
2010-05-28	1,490	1,542	1,490	1,513	1,336,800	1,513
2010-05-27	1,363	1,480	1,360	1,473	1,875,700	1,473
2010-05-26	1,391	1,416	1,354	1,391	1,004,500	1,391
2010-05-25	1,463	1,463	1,393	1,401	817,600	1,401
2010-05-24	1,471	1,490	1,439	1,475	627,800	1,475
2010-05-21	1,492	1,492	1,458	1,472	1,324,500	1,472
2010-05-20	1,525	1,569	1,521	1,532	883,300	1,532
2010-05-19	1,514	1,559	1,500	1,552	1,273,700	1,552
2010-05-18	1,548	1,562	1,505	1,520	968,200	1,520
2010-05-17	1,588	1,588	1,525	1,546	1,466,600	1,546
2010-05-14	1,610	1,613	1,583	1,600	715,000	1,600
2010-05-13	1,620	1,624	1,603	1,616	820,300	1,616
2010-05-12	1,602	1,639	1,578	1,593	741,600	1,593
2010-05-11	1,650	1,655	1,577	1,589	1,036,900	1,589
2010-05-10	1,582	1,633	1,580	1,633	569,200	1,633
2010-05-07	1,600	1,625	1,574	1,610	1,225,100	1,610
2010-05-06	1,670	1,671	1,638	1,671	1,259,100	1,671
2010-04-30	1,689	1,696	1,669	1,690	1,678,700	1,690
2010-04-28	1,601	1,687	1,590	1,671	1,804,300	1,671
2010-04-27	1,640	1,654	1,622	1,637	892,700	1,637
2010-04-26	1,610	1,639	1,608	1,636	826,100	1,636
2010-04-23	1,603	1,607	1,581	1,601	567,200	1,601
2010-04-22	1,601	1,613	1,585	1,608	691,000	1,608
2010-04-21	1,586	1,625	1,585	1,611	1,230,000	1,611
2010-04-20	1,568	1,615	1,568	1,579	1,318,500	1,579
2010-04-19	1,567	1,567	1,540	1,549	845,400	1,549
2010-04-16	1,590	1,590	1,578	1,585	711,800	1,585
2010-04-15	1,598	1,601	1,575	1,590	1,196,200	1,590
2010-04-14	1,604	1,609	1,579	1,598	1,536,000	1,598
2010-04-13	1,619	1,622	1,601	1,606	983,700	1,606
2010-04-12	1,650	1,655	1,612	1,614	1,084,700	1,614
2010-04-09	1,610	1,635	1,600	1,635	1,279,000	1,635
2010-04-08	1,641	1,641	1,601	1,607	1,489,600	1,607
2010-04-07	1,672	1,673	1,635	1,650	1,423,600	1,650
2010-04-06	1,715	1,716	1,666	1,683	1,059,900	1,683
2010-04-05	1,701	1,710	1,684	1,699	1,348,300	1,699
2010-04-02	1,735	1,738	1,685	1,692	2,665,900	1,692
2010-04-01	1,780	1,793	1,701	1,731	2,721,400	1,731
2010-03-31	1,837	1,837	1,791	1,796	859,200	1,796
2010-03-30	1,750	1,807	1,749	1,802	939,100	1,802
2010-03-29	1,710	1,738	1,710	1,738	585,900	1,738
2010-03-26	1,738	1,744	1,694	1,710	1,433,300	1,710
2010-03-25	1,742	1,750	1,733	1,737	589,500	1,737
2010-03-24	1,747	1,789	1,723	1,739	1,764,900	1,739
2010-03-23	1,700	1,715	1,685	1,707	759,100	1,707
2010-03-19	1,661	1,697	1,661	1,695	800,600	1,695
2010-03-18	1,689	1,693	1,660	1,664	756,100	1,664
2010-03-17	1,656	1,689	1,656	1,683	1,311,100	1,683
2010-03-16	1,618	1,651	1,611	1,649	879,200	1,649
2010-03-15	1,621	1,634	1,605	1,618	654,300	1,618
2010-03-12	1,617	1,625	1,603	1,620	735,100	1,620
2010-03-11	1,640	1,650	1,600	1,607	878,900	1,607
2010-03-10	1,652	1,654	1,622	1,625	754,700	1,625
2010-03-09	1,670	1,674	1,645	1,651	796,600	1,651
2010-03-08	1,675	1,684	1,655	1,667	1,133,200	1,667
2010-03-05	1,634	1,662	1,625	1,635	1,089,300	1,635
2010-03-04	1,620	1,647	1,593	1,622	1,654,200	1,622
2010-03-03	1,515	1,607	1,515	1,606	1,948,500	1,606
2010-03-02	1,527	1,565	1,513	1,531	608,500	1,531
2010-03-01	1,521	1,543	1,510	1,537	673,900	1,537
2010-02-26	1,498	1,543	1,485	1,534	1,308,300	1,534
2010-02-25	1,529	1,533	1,482	1,491	805,700	1,491
2010-02-24	1,503	1,509	1,472	1,509	1,326,800	1,509
2010-02-23	1,555	1,562	1,520	1,537	811,100	1,537
2010-02-22	1,579	1,607	1,568	1,579	686,700	1,579
2010-02-19	1,616	1,616	1,550	1,559	1,167,900	1,559
2010-02-18	1,620	1,634	1,600	1,608	664,200	1,608
2010-02-17	1,622	1,629	1,593	1,622	992,100	1,622
2010-02-16	1,637	1,640	1,604	1,612	755,800	1,612
2010-02-15	1,655	1,656	1,629	1,637	750,300	1,637
2010-02-12	1,633	1,646	1,606	1,646	995,000	1,646
2010-02-10	1,688	1,689	1,622	1,628	1,131,300	1,628
2010-02-09	1,620	1,662	1,602	1,656	1,126,500	1,656
2010-02-08	1,643	1,663	1,612	1,625	1,076,300	1,625
2010-02-05	1,633	1,705	1,612	1,652	2,961,100	1,652
2010-02-04	1,740	1,750	1,622	1,673	4,285,100	1,673
2010-02-03	2,025	2,026	1,803	1,840	1,835,200	1,840
2010-02-02	1,945	2,005	1,943	1,990	502,900	1,990
2010-02-01	1,947	1,948	1,880	1,905	961,900	1,905
2010-01-29	2,000	2,015	1,907	1,985	1,354,100	1,985
2010-01-28	1,998	2,074	1,967	2,053	450,700	2,053
2010-01-27	2,065	2,072	1,995	2,005	594,000	2,005
2010-01-26	2,134	2,150	2,071	2,077	439,700	2,077
2010-01-25	2,114	2,131	2,092	2,111	769,000	2,111
2010-01-22	2,160	2,184	2,131	2,164	714,900	2,164
2010-01-21	2,163	2,227	2,144	2,221	480,700	2,221
2010-01-20	2,200	2,239	2,160	2,165	500,900	2,165
2010-01-19	2,203	2,209	2,150	2,165	499,200	2,165
2010-01-18	2,148	2,212	2,141	2,203	586,400	2,203
2010-01-15	2,175	2,198	2,153	2,176	714,500	2,176
2010-01-14	2,085	2,173	2,080	2,153	1,565,700	2,153
2010-01-13	2,010	2,046	2,006	2,026	676,800	2,026
2010-01-12	1,963	2,034	1,957	2,030	960,900	2,030
2010-01-08	1,938	1,964	1,930	1,963	1,063,200	1,963
2010-01-07	1,980	1,987	1,887	1,898	1,173,200	1,898
2010-01-06	2,020	2,020	1,981	1,987	740,500	1,987
2010-01-05	2,060	2,063	2,018	2,025	389,700	2,025
2010-01-04	2,055	2,084	2,029	2,036	476,600	2,036

分割・併合履歴：なし