3116 トヨタ紡織(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30782807781803408,700803
2011-12-29784784776781424,000781
2011-12-28786797785786274,600786
2011-12-27780785780784147,800784
2011-12-26781792780781429,600781
2011-12-22781792779785365,100785
2011-12-21783790775778477,800778
2011-12-20775781773774338,800774
2011-12-19774787770777564,400777
2011-12-16800805768772883,700772
2011-12-15831831801801546,600801
2011-12-14845852837842342,300842
2011-12-13855859840848546,100848
2011-12-12852863846853308,300853
2011-12-09834848821841650,900841
2011-12-08840865840856518,700856
2011-12-07845860834851491,800851
2011-12-06871878837841671,200841
2011-12-05864875861869359,400869
2011-12-02854869849863426,000863
2011-12-01870872850853390,100853
2011-11-30838843821843706,800843
2011-11-29817840809838569,000838
2011-11-28800820797801476,800801
2011-11-25772805771790673,000790
2011-11-24772786760772662,600772
2011-11-22753785751780502,500780
2011-11-21780780757764364,100764
2011-11-18789797756779772,600779
2011-11-17802818797803724,300803
2011-11-16843843795802721,400802
2011-11-15847848833834399,700834
2011-11-14857864842847341,100847
2011-11-11832855831842506,100842
2011-11-10836836821827832,700827
2011-11-098868948438591,024,000859
2011-11-08906908873880611,700880
2011-11-07903909896905606,200905
2011-11-04933940921933433,300933
2011-11-02930934916918426,200918
2011-11-01948952932937367,500937
2011-10-319509729309631,014,800963
2011-10-281,0121,0189509591,124,500959
2011-10-279711,002963996497,600996
2011-10-26968984958970576,500970
2011-10-25985985959976546,300976
2011-10-24974982969980511,800980
2011-10-21950967950967799,000967
2011-10-20991992962983418,300983
2011-10-191,0151,016987994589,100994
2011-10-181,0001,0179951,010549,9001,010
2011-10-171,0211,0281,0031,016445,2001,016
2011-10-141,0181,018988993618,400993
2011-10-131,0001,0369991,0171,093,9001,017
2011-10-121,0001,0099569851,171,400985
2011-10-111,0021,0251,0011,0091,229,8001,009
2011-10-071,0531,0699809911,129,300991
2011-10-061,0501,0701,0431,052232,0001,052
2011-10-051,0581,0801,0311,033358,7001,033
2011-10-041,0741,0831,0461,053566,3001,053
2011-10-031,0601,0981,0591,092409,9001,092
2011-09-301,1361,1361,0951,120605,7001,120
2011-09-291,1121,1361,0981,136388,2001,136
2011-09-281,0801,1141,0771,112420,0001,112
2011-09-271,0501,0731,0431,073298,8001,073
2011-09-261,0401,0601,0201,028466,4001,028
2011-09-221,0701,0781,0541,063225,8001,063
2011-09-211,0881,0961,0731,092303,0001,092
2011-09-201,1001,1011,0761,087650,4001,087
2011-09-161,1231,1291,1101,1201,066,0001,120
2011-09-151,0921,1291,0871,123633,5001,123
2011-09-141,0811,0991,0631,067442,9001,067
2011-09-131,0731,0901,0561,080276,3001,080
2011-09-121,0421,0621,0411,061259,8001,061
2011-09-091,0841,0961,0641,071398,1001,071
2011-09-081,0951,1091,0801,090512,3001,090
2011-09-071,0691,0921,0551,088347,8001,088
2011-09-061,0811,0851,0421,042436,0001,042
2011-09-051,1051,1071,0761,080311,9001,080
2011-09-021,1181,1341,1101,127434,7001,127
2011-09-011,1441,1481,1121,132776,3001,132
2011-08-311,1341,1371,1071,128599,2001,128
2011-08-301,1221,1501,1211,134582,3001,134
2011-08-291,1061,1231,0821,099522,1001,099
2011-08-261,0531,1041,0501,101688,8001,101
2011-08-251,0421,0801,0401,060573,6001,060
2011-08-241,0911,1011,0261,032896,7001,032
2011-08-231,0451,0671,0361,064543,6001,064
2011-08-221,0761,0881,0311,033488,4001,033
2011-08-191,0931,0981,0791,082712,6001,082
2011-08-181,1701,1781,1151,123585,4001,123
2011-08-171,1751,1821,1511,170561,6001,170
2011-08-161,1721,1941,1661,175600,0001,175
2011-08-151,1631,1701,1551,165277,8001,165
2011-08-121,1851,1881,1411,144464,6001,144
2011-08-111,1731,1931,1681,177389,8001,177
2011-08-101,2291,2451,2001,202355,6001,202
2011-08-091,1601,2011,1401,199700,6001,199
2011-08-081,2521,2551,2081,209880,3001,209
2011-08-051,2611,2871,2611,275484,6001,275
2011-08-041,3191,3381,3071,326614,1001,326
2011-08-031,3191,3251,3061,317967,8001,317
2011-08-021,3001,3201,2891,319656,4001,319
2011-08-011,3031,3471,2901,305783,4001,305
2011-07-291,3131,3141,2961,298211,8001,298
2011-07-281,3051,3181,3001,312390,8001,312
2011-07-271,3431,3441,3161,327299,9001,327
2011-07-261,3501,3561,3381,344333,1001,344
2011-07-251,3471,3571,3471,350256,1001,350
2011-07-221,3691,3731,3451,347559,9001,347
2011-07-211,3721,3721,3541,359268,7001,359
2011-07-201,3761,3781,3651,367543,7001,367
2011-07-191,3491,3771,3481,364785,9001,364
2011-07-151,3421,3441,3231,329409,3001,329
2011-07-141,3231,3521,3231,342349,6001,342
2011-07-131,3251,3391,3171,331286,2001,331
2011-07-121,3571,3571,3231,331711,3001,331
2011-07-111,3501,3641,3451,357418,0001,357
2011-07-081,3651,3721,3601,366403,1001,366
2011-07-071,3581,3601,3431,346340,9001,346
2011-07-061,3501,3621,3421,362506,8001,362
2011-07-051,3621,3671,3371,337835,3001,337
2011-07-041,3711,3801,3621,375731,7001,375
2011-07-011,3321,3621,3321,355912,5001,355
2011-06-301,3051,3341,3041,331708,1001,331
2011-06-291,2991,3041,2891,304461,8001,304
2011-06-281,2751,2951,2721,287676,8001,287
2011-06-271,2451,2721,2431,264689,6001,264
2011-06-241,2381,2501,2291,246371,1001,246
2011-06-231,2201,2381,2171,229324,9001,229
2011-06-221,2181,2401,2151,238388,1001,238
2011-06-211,2171,2181,2061,218273,6001,218
2011-06-201,2171,2241,2071,211315,1001,211
2011-06-171,2161,2271,2021,215504,1001,215
2011-06-161,2061,2301,2021,202615,4001,202
2011-06-151,2401,2421,2071,229846,7001,229
2011-06-141,2181,2451,2111,240653,8001,240
2011-06-131,2071,2131,2041,207333,6001,207
2011-06-101,2171,2331,2141,226664,1001,226
2011-06-091,2211,2331,2161,225270,3001,225
2011-06-081,2101,2331,2091,229633,3001,229
2011-06-071,2061,2301,1931,221360,4001,221
2011-06-061,2181,2251,1951,209474,5001,209
2011-06-031,2321,2341,2091,212661,4001,212
2011-06-021,2301,2571,2181,2471,001,3001,247
2011-06-011,2751,2761,2491,2491,201,8001,249
2011-05-311,2541,2851,2531,285615,5001,285
2011-05-301,2571,2681,2391,246835,0001,246
2011-05-271,2191,2601,2151,249939,4001,249
2011-05-261,2061,2281,1991,224618,9001,224
2011-05-251,1821,2371,1821,2151,144,1001,215
2011-05-241,2021,2141,1851,201383,2001,201
2011-05-231,2001,2251,1911,223669,0001,223
2011-05-201,2211,2301,1991,201804,7001,201
2011-05-191,2261,2431,2111,233641,3001,233
2011-05-181,2231,2331,2061,223827,9001,223
2011-05-171,2441,2481,2201,243810,6001,243
2011-05-161,2291,2351,2071,212705,5001,212
2011-05-131,2451,2661,2371,2591,087,2001,259
2011-05-121,1901,2471,1761,235591,5001,235
2011-05-111,2071,2131,1921,198477,5001,198
2011-05-101,1701,2131,1651,201587,2001,201
2011-05-091,2051,2101,1711,177560,4001,177
2011-05-061,2271,2301,1851,204857,7001,204
2011-05-021,2581,2931,2421,254685,8001,254
2011-04-281,2241,2581,2131,258847,5001,258
2011-04-271,1911,2221,1911,208568,0001,208
2011-04-261,1931,2111,1851,190616,0001,190
2011-04-251,2001,2141,1921,194774,8001,194
2011-04-221,1671,2181,1551,209935,9001,209
2011-04-211,1321,1751,1271,173696,4001,173
2011-04-201,1201,1401,1161,121304,5001,121
2011-04-191,1121,1181,0971,105384,9001,105
2011-04-181,1151,1401,1121,128443,5001,128
2011-04-151,1431,1501,1091,109606,7001,109
2011-04-141,1051,1461,0991,143644,2001,143
2011-04-131,0621,1091,0621,102440,5001,102
2011-04-121,1001,1051,0781,082321,8001,082
2011-04-111,0901,1141,0851,105531,6001,105
2011-04-081,0751,0961,0711,094452,4001,094
2011-04-071,0701,0961,0651,075416,6001,075
2011-04-061,0991,1041,0631,069699,3001,069
2011-04-051,1081,1081,0791,088829,4001,088
2011-04-041,1931,1991,1371,138869,7001,138
2011-04-011,2011,2141,1761,176544,5001,176
2011-03-311,2031,2031,1891,197302,6001,197
2011-03-301,1571,1941,1531,189512,9001,189
2011-03-291,1741,1821,1431,156611,3001,156
2011-03-281,1421,1861,1421,185703,7001,185
2011-03-251,1441,1551,1301,141600,0001,141
2011-03-241,1431,1571,1271,128642,8001,128
2011-03-231,1961,2021,1231,133937,0001,133
2011-03-221,2041,2121,1881,196522,0001,196
2011-03-181,1071,1591,1071,147746,5001,147
2011-03-171,0221,1191,0171,104825,1001,104
2011-03-161,0251,1031,0051,0971,139,3001,097
2011-03-151,0901,0978801,0171,372,0001,017
2011-03-141,0621,1601,0621,1271,350,6001,127
2011-03-111,3081,3201,2981,302823,8001,302
2011-03-101,3211,3221,3001,307461,3001,307
2011-03-091,3341,3431,3211,324433,7001,324
2011-03-081,3391,3471,3301,334418,1001,334
2011-03-071,3531,3531,3311,336474,1001,336
2011-03-041,3691,3701,3381,352469,3001,352
2011-03-031,3331,3511,3331,351405,6001,351
2011-03-021,3571,3571,3341,334441,3001,334
2011-03-011,3691,3731,3551,373427,3001,373
2011-02-281,3511,3641,3261,359667,3001,359
2011-02-251,3261,3531,3181,3481,458,4001,348
2011-02-241,3461,3671,3361,3531,191,9001,353
2011-02-231,3311,3741,3301,354658,4001,354
2011-02-221,3801,3831,3411,3461,291,5001,346
2011-02-211,3981,4021,3831,3871,045,6001,387
2011-02-181,4191,4191,4001,406519,7001,406
2011-02-171,4251,4281,4101,413446,7001,413
2011-02-161,4191,4241,4031,415829,6001,415
2011-02-151,4051,4321,4041,4191,046,6001,419
2011-02-141,3901,4031,3811,402769,9001,402
2011-02-101,3661,3751,3581,372683,8001,372
2011-02-091,3691,3891,3611,3661,229,7001,366
2011-02-081,3621,3631,3431,3451,356,0001,345
2011-02-071,3571,3681,3341,3401,349,4001,340
2011-02-041,3901,3911,3331,3482,428,3001,348
2011-02-031,4871,5231,2301,3952,564,6001,395
2011-02-021,4761,4911,4641,473413,1001,473
2011-02-011,4491,4841,4451,469815,2001,469
2011-01-311,4241,4581,4131,454710,1001,454
2011-01-281,4421,4551,4271,428507,8001,428
2011-01-271,4311,4461,4261,440543,5001,440
2011-01-261,4401,4601,4361,440850,2001,440
2011-01-251,4381,4451,4331,441706,1001,441
2011-01-241,4231,4421,4211,435472,0001,435
2011-01-211,4501,4581,4171,4231,189,4001,423
2011-01-201,4301,4821,4201,4501,999,9001,450
2011-01-191,4471,4511,4101,419921,1001,419
2011-01-181,4561,4641,4431,448397,5001,448
2011-01-171,4851,4891,4551,456518,8001,456
2011-01-141,5071,5081,4821,482363,8001,482
2011-01-131,5031,5101,4941,505575,2001,505
2011-01-121,5051,5181,4821,490464,0001,490
2011-01-111,5091,5181,5061,509323,6001,509
2011-01-071,4911,5111,4891,509489,9001,509
2011-01-061,4701,4961,4701,485643,4001,485
2011-01-051,4491,4641,4481,463303,9001,463
2011-01-041,4441,4491,4371,448277,8001,448

分割・併合履歴 : なし