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
2011-12-30	782	807	781	803	408,700	803
2011-12-29	784	784	776	781	424,000	781
2011-12-28	786	797	785	786	274,600	786
2011-12-27	780	785	780	784	147,800	784
2011-12-26	781	792	780	781	429,600	781
2011-12-22	781	792	779	785	365,100	785
2011-12-21	783	790	775	778	477,800	778
2011-12-20	775	781	773	774	338,800	774
2011-12-19	774	787	770	777	564,400	777
2011-12-16	800	805	768	772	883,700	772
2011-12-15	831	831	801	801	546,600	801
2011-12-14	845	852	837	842	342,300	842
2011-12-13	855	859	840	848	546,100	848
2011-12-12	852	863	846	853	308,300	853
2011-12-09	834	848	821	841	650,900	841
2011-12-08	840	865	840	856	518,700	856
2011-12-07	845	860	834	851	491,800	851
2011-12-06	871	878	837	841	671,200	841
2011-12-05	864	875	861	869	359,400	869
2011-12-02	854	869	849	863	426,000	863
2011-12-01	870	872	850	853	390,100	853
2011-11-30	838	843	821	843	706,800	843
2011-11-29	817	840	809	838	569,000	838
2011-11-28	800	820	797	801	476,800	801
2011-11-25	772	805	771	790	673,000	790
2011-11-24	772	786	760	772	662,600	772
2011-11-22	753	785	751	780	502,500	780
2011-11-21	780	780	757	764	364,100	764
2011-11-18	789	797	756	779	772,600	779
2011-11-17	802	818	797	803	724,300	803
2011-11-16	843	843	795	802	721,400	802
2011-11-15	847	848	833	834	399,700	834
2011-11-14	857	864	842	847	341,100	847
2011-11-11	832	855	831	842	506,100	842
2011-11-10	836	836	821	827	832,700	827
2011-11-09	886	894	843	859	1,024,000	859
2011-11-08	906	908	873	880	611,700	880
2011-11-07	903	909	896	905	606,200	905
2011-11-04	933	940	921	933	433,300	933
2011-11-02	930	934	916	918	426,200	918
2011-11-01	948	952	932	937	367,500	937
2011-10-31	950	972	930	963	1,014,800	963
2011-10-28	1,012	1,018	950	959	1,124,500	959
2011-10-27	971	1,002	963	996	497,600	996
2011-10-26	968	984	958	970	576,500	970
2011-10-25	985	985	959	976	546,300	976
2011-10-24	974	982	969	980	511,800	980
2011-10-21	950	967	950	967	799,000	967
2011-10-20	991	992	962	983	418,300	983
2011-10-19	1,015	1,016	987	994	589,100	994
2011-10-18	1,000	1,017	995	1,010	549,900	1,010
2011-10-17	1,021	1,028	1,003	1,016	445,200	1,016
2011-10-14	1,018	1,018	988	993	618,400	993
2011-10-13	1,000	1,036	999	1,017	1,093,900	1,017
2011-10-12	1,000	1,009	956	985	1,171,400	985
2011-10-11	1,002	1,025	1,001	1,009	1,229,800	1,009
2011-10-07	1,053	1,069	980	991	1,129,300	991
2011-10-06	1,050	1,070	1,043	1,052	232,000	1,052
2011-10-05	1,058	1,080	1,031	1,033	358,700	1,033
2011-10-04	1,074	1,083	1,046	1,053	566,300	1,053
2011-10-03	1,060	1,098	1,059	1,092	409,900	1,092
2011-09-30	1,136	1,136	1,095	1,120	605,700	1,120
2011-09-29	1,112	1,136	1,098	1,136	388,200	1,136
2011-09-28	1,080	1,114	1,077	1,112	420,000	1,112
2011-09-27	1,050	1,073	1,043	1,073	298,800	1,073
2011-09-26	1,040	1,060	1,020	1,028	466,400	1,028
2011-09-22	1,070	1,078	1,054	1,063	225,800	1,063
2011-09-21	1,088	1,096	1,073	1,092	303,000	1,092
2011-09-20	1,100	1,101	1,076	1,087	650,400	1,087
2011-09-16	1,123	1,129	1,110	1,120	1,066,000	1,120
2011-09-15	1,092	1,129	1,087	1,123	633,500	1,123
2011-09-14	1,081	1,099	1,063	1,067	442,900	1,067
2011-09-13	1,073	1,090	1,056	1,080	276,300	1,080
2011-09-12	1,042	1,062	1,041	1,061	259,800	1,061
2011-09-09	1,084	1,096	1,064	1,071	398,100	1,071
2011-09-08	1,095	1,109	1,080	1,090	512,300	1,090
2011-09-07	1,069	1,092	1,055	1,088	347,800	1,088
2011-09-06	1,081	1,085	1,042	1,042	436,000	1,042
2011-09-05	1,105	1,107	1,076	1,080	311,900	1,080
2011-09-02	1,118	1,134	1,110	1,127	434,700	1,127
2011-09-01	1,144	1,148	1,112	1,132	776,300	1,132
2011-08-31	1,134	1,137	1,107	1,128	599,200	1,128
2011-08-30	1,122	1,150	1,121	1,134	582,300	1,134
2011-08-29	1,106	1,123	1,082	1,099	522,100	1,099
2011-08-26	1,053	1,104	1,050	1,101	688,800	1,101
2011-08-25	1,042	1,080	1,040	1,060	573,600	1,060
2011-08-24	1,091	1,101	1,026	1,032	896,700	1,032
2011-08-23	1,045	1,067	1,036	1,064	543,600	1,064
2011-08-22	1,076	1,088	1,031	1,033	488,400	1,033
2011-08-19	1,093	1,098	1,079	1,082	712,600	1,082
2011-08-18	1,170	1,178	1,115	1,123	585,400	1,123
2011-08-17	1,175	1,182	1,151	1,170	561,600	1,170
2011-08-16	1,172	1,194	1,166	1,175	600,000	1,175
2011-08-15	1,163	1,170	1,155	1,165	277,800	1,165
2011-08-12	1,185	1,188	1,141	1,144	464,600	1,144
2011-08-11	1,173	1,193	1,168	1,177	389,800	1,177
2011-08-10	1,229	1,245	1,200	1,202	355,600	1,202
2011-08-09	1,160	1,201	1,140	1,199	700,600	1,199
2011-08-08	1,252	1,255	1,208	1,209	880,300	1,209
2011-08-05	1,261	1,287	1,261	1,275	484,600	1,275
2011-08-04	1,319	1,338	1,307	1,326	614,100	1,326
2011-08-03	1,319	1,325	1,306	1,317	967,800	1,317
2011-08-02	1,300	1,320	1,289	1,319	656,400	1,319
2011-08-01	1,303	1,347	1,290	1,305	783,400	1,305
2011-07-29	1,313	1,314	1,296	1,298	211,800	1,298
2011-07-28	1,305	1,318	1,300	1,312	390,800	1,312
2011-07-27	1,343	1,344	1,316	1,327	299,900	1,327
2011-07-26	1,350	1,356	1,338	1,344	333,100	1,344
2011-07-25	1,347	1,357	1,347	1,350	256,100	1,350
2011-07-22	1,369	1,373	1,345	1,347	559,900	1,347
2011-07-21	1,372	1,372	1,354	1,359	268,700	1,359
2011-07-20	1,376	1,378	1,365	1,367	543,700	1,367
2011-07-19	1,349	1,377	1,348	1,364	785,900	1,364
2011-07-15	1,342	1,344	1,323	1,329	409,300	1,329
2011-07-14	1,323	1,352	1,323	1,342	349,600	1,342
2011-07-13	1,325	1,339	1,317	1,331	286,200	1,331
2011-07-12	1,357	1,357	1,323	1,331	711,300	1,331
2011-07-11	1,350	1,364	1,345	1,357	418,000	1,357
2011-07-08	1,365	1,372	1,360	1,366	403,100	1,366
2011-07-07	1,358	1,360	1,343	1,346	340,900	1,346
2011-07-06	1,350	1,362	1,342	1,362	506,800	1,362
2011-07-05	1,362	1,367	1,337	1,337	835,300	1,337
2011-07-04	1,371	1,380	1,362	1,375	731,700	1,375
2011-07-01	1,332	1,362	1,332	1,355	912,500	1,355
2011-06-30	1,305	1,334	1,304	1,331	708,100	1,331
2011-06-29	1,299	1,304	1,289	1,304	461,800	1,304
2011-06-28	1,275	1,295	1,272	1,287	676,800	1,287
2011-06-27	1,245	1,272	1,243	1,264	689,600	1,264
2011-06-24	1,238	1,250	1,229	1,246	371,100	1,246
2011-06-23	1,220	1,238	1,217	1,229	324,900	1,229
2011-06-22	1,218	1,240	1,215	1,238	388,100	1,238
2011-06-21	1,217	1,218	1,206	1,218	273,600	1,218
2011-06-20	1,217	1,224	1,207	1,211	315,100	1,211
2011-06-17	1,216	1,227	1,202	1,215	504,100	1,215
2011-06-16	1,206	1,230	1,202	1,202	615,400	1,202
2011-06-15	1,240	1,242	1,207	1,229	846,700	1,229
2011-06-14	1,218	1,245	1,211	1,240	653,800	1,240
2011-06-13	1,207	1,213	1,204	1,207	333,600	1,207
2011-06-10	1,217	1,233	1,214	1,226	664,100	1,226
2011-06-09	1,221	1,233	1,216	1,225	270,300	1,225
2011-06-08	1,210	1,233	1,209	1,229	633,300	1,229
2011-06-07	1,206	1,230	1,193	1,221	360,400	1,221
2011-06-06	1,218	1,225	1,195	1,209	474,500	1,209
2011-06-03	1,232	1,234	1,209	1,212	661,400	1,212
2011-06-02	1,230	1,257	1,218	1,247	1,001,300	1,247
2011-06-01	1,275	1,276	1,249	1,249	1,201,800	1,249
2011-05-31	1,254	1,285	1,253	1,285	615,500	1,285
2011-05-30	1,257	1,268	1,239	1,246	835,000	1,246
2011-05-27	1,219	1,260	1,215	1,249	939,400	1,249
2011-05-26	1,206	1,228	1,199	1,224	618,900	1,224
2011-05-25	1,182	1,237	1,182	1,215	1,144,100	1,215
2011-05-24	1,202	1,214	1,185	1,201	383,200	1,201
2011-05-23	1,200	1,225	1,191	1,223	669,000	1,223
2011-05-20	1,221	1,230	1,199	1,201	804,700	1,201
2011-05-19	1,226	1,243	1,211	1,233	641,300	1,233
2011-05-18	1,223	1,233	1,206	1,223	827,900	1,223
2011-05-17	1,244	1,248	1,220	1,243	810,600	1,243
2011-05-16	1,229	1,235	1,207	1,212	705,500	1,212
2011-05-13	1,245	1,266	1,237	1,259	1,087,200	1,259
2011-05-12	1,190	1,247	1,176	1,235	591,500	1,235
2011-05-11	1,207	1,213	1,192	1,198	477,500	1,198
2011-05-10	1,170	1,213	1,165	1,201	587,200	1,201
2011-05-09	1,205	1,210	1,171	1,177	560,400	1,177
2011-05-06	1,227	1,230	1,185	1,204	857,700	1,204
2011-05-02	1,258	1,293	1,242	1,254	685,800	1,254
2011-04-28	1,224	1,258	1,213	1,258	847,500	1,258
2011-04-27	1,191	1,222	1,191	1,208	568,000	1,208
2011-04-26	1,193	1,211	1,185	1,190	616,000	1,190
2011-04-25	1,200	1,214	1,192	1,194	774,800	1,194
2011-04-22	1,167	1,218	1,155	1,209	935,900	1,209
2011-04-21	1,132	1,175	1,127	1,173	696,400	1,173
2011-04-20	1,120	1,140	1,116	1,121	304,500	1,121
2011-04-19	1,112	1,118	1,097	1,105	384,900	1,105
2011-04-18	1,115	1,140	1,112	1,128	443,500	1,128
2011-04-15	1,143	1,150	1,109	1,109	606,700	1,109
2011-04-14	1,105	1,146	1,099	1,143	644,200	1,143
2011-04-13	1,062	1,109	1,062	1,102	440,500	1,102
2011-04-12	1,100	1,105	1,078	1,082	321,800	1,082
2011-04-11	1,090	1,114	1,085	1,105	531,600	1,105
2011-04-08	1,075	1,096	1,071	1,094	452,400	1,094
2011-04-07	1,070	1,096	1,065	1,075	416,600	1,075
2011-04-06	1,099	1,104	1,063	1,069	699,300	1,069
2011-04-05	1,108	1,108	1,079	1,088	829,400	1,088
2011-04-04	1,193	1,199	1,137	1,138	869,700	1,138
2011-04-01	1,201	1,214	1,176	1,176	544,500	1,176
2011-03-31	1,203	1,203	1,189	1,197	302,600	1,197
2011-03-30	1,157	1,194	1,153	1,189	512,900	1,189
2011-03-29	1,174	1,182	1,143	1,156	611,300	1,156
2011-03-28	1,142	1,186	1,142	1,185	703,700	1,185
2011-03-25	1,144	1,155	1,130	1,141	600,000	1,141
2011-03-24	1,143	1,157	1,127	1,128	642,800	1,128
2011-03-23	1,196	1,202	1,123	1,133	937,000	1,133
2011-03-22	1,204	1,212	1,188	1,196	522,000	1,196
2011-03-18	1,107	1,159	1,107	1,147	746,500	1,147
2011-03-17	1,022	1,119	1,017	1,104	825,100	1,104
2011-03-16	1,025	1,103	1,005	1,097	1,139,300	1,097
2011-03-15	1,090	1,097	880	1,017	1,372,000	1,017
2011-03-14	1,062	1,160	1,062	1,127	1,350,600	1,127
2011-03-11	1,308	1,320	1,298	1,302	823,800	1,302
2011-03-10	1,321	1,322	1,300	1,307	461,300	1,307
2011-03-09	1,334	1,343	1,321	1,324	433,700	1,324
2011-03-08	1,339	1,347	1,330	1,334	418,100	1,334
2011-03-07	1,353	1,353	1,331	1,336	474,100	1,336
2011-03-04	1,369	1,370	1,338	1,352	469,300	1,352
2011-03-03	1,333	1,351	1,333	1,351	405,600	1,351
2011-03-02	1,357	1,357	1,334	1,334	441,300	1,334
2011-03-01	1,369	1,373	1,355	1,373	427,300	1,373
2011-02-28	1,351	1,364	1,326	1,359	667,300	1,359
2011-02-25	1,326	1,353	1,318	1,348	1,458,400	1,348
2011-02-24	1,346	1,367	1,336	1,353	1,191,900	1,353
2011-02-23	1,331	1,374	1,330	1,354	658,400	1,354
2011-02-22	1,380	1,383	1,341	1,346	1,291,500	1,346
2011-02-21	1,398	1,402	1,383	1,387	1,045,600	1,387
2011-02-18	1,419	1,419	1,400	1,406	519,700	1,406
2011-02-17	1,425	1,428	1,410	1,413	446,700	1,413
2011-02-16	1,419	1,424	1,403	1,415	829,600	1,415
2011-02-15	1,405	1,432	1,404	1,419	1,046,600	1,419
2011-02-14	1,390	1,403	1,381	1,402	769,900	1,402
2011-02-10	1,366	1,375	1,358	1,372	683,800	1,372
2011-02-09	1,369	1,389	1,361	1,366	1,229,700	1,366
2011-02-08	1,362	1,363	1,343	1,345	1,356,000	1,345
2011-02-07	1,357	1,368	1,334	1,340	1,349,400	1,340
2011-02-04	1,390	1,391	1,333	1,348	2,428,300	1,348
2011-02-03	1,487	1,523	1,230	1,395	2,564,600	1,395
2011-02-02	1,476	1,491	1,464	1,473	413,100	1,473
2011-02-01	1,449	1,484	1,445	1,469	815,200	1,469
2011-01-31	1,424	1,458	1,413	1,454	710,100	1,454
2011-01-28	1,442	1,455	1,427	1,428	507,800	1,428
2011-01-27	1,431	1,446	1,426	1,440	543,500	1,440
2011-01-26	1,440	1,460	1,436	1,440	850,200	1,440
2011-01-25	1,438	1,445	1,433	1,441	706,100	1,441
2011-01-24	1,423	1,442	1,421	1,435	472,000	1,435
2011-01-21	1,450	1,458	1,417	1,423	1,189,400	1,423
2011-01-20	1,430	1,482	1,420	1,450	1,999,900	1,450
2011-01-19	1,447	1,451	1,410	1,419	921,100	1,419
2011-01-18	1,456	1,464	1,443	1,448	397,500	1,448
2011-01-17	1,485	1,489	1,455	1,456	518,800	1,456
2011-01-14	1,507	1,508	1,482	1,482	363,800	1,482
2011-01-13	1,503	1,510	1,494	1,505	575,200	1,505
2011-01-12	1,505	1,518	1,482	1,490	464,000	1,490
2011-01-11	1,509	1,518	1,506	1,509	323,600	1,509
2011-01-07	1,491	1,511	1,489	1,509	489,900	1,509
2011-01-06	1,470	1,496	1,470	1,485	643,400	1,485
2011-01-05	1,449	1,464	1,448	1,463	303,900	1,463
2011-01-04	1,444	1,449	1,437	1,448	277,800	1,448

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31