3116 トヨタ紡織(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	998	1,005	984	992	823,500	992
2012-12-27	940	1,001	930	989	1,496,100	989
2012-12-26	866	939	865	938	1,834,400	938
2012-12-25	874	883	861	862	355,700	862
2012-12-21	892	894	850	866	766,600	866
2012-12-20	874	888	850	881	737,700	881
2012-12-19	870	879	869	879	603,300	879
2012-12-18	865	869	859	859	531,900	859
2012-12-17	868	882	862	865	721,500	865
2012-12-14	862	862	847	857	867,300	857
2012-12-13	840	858	839	852	794,500	852
2012-12-12	832	836	826	833	627,900	833
2012-12-11	829	836	824	826	410,300	826
2012-12-10	843	844	831	834	339,000	834
2012-12-07	846	846	835	836	354,200	836
2012-12-06	844	851	841	843	600,800	843
2012-12-05	825	846	820	835	628,400	835
2012-12-04	840	845	827	833	747,500	833
2012-12-03	855	860	844	850	607,500	850
2012-11-30	848	858	837	852	657,200	852
2012-11-29	831	849	831	839	573,300	839
2012-11-28	850	851	825	829	790,100	829
2012-11-27	857	864	842	860	717,300	860
2012-11-26	881	893	866	867	715,300	867
2012-11-22	846	863	844	861	741,400	861
2012-11-21	821	838	815	831	696,800	831
2012-11-20	825	828	807	812	523,400	812
2012-11-19	814	827	810	813	704,400	813
2012-11-16	777	812	775	800	1,131,900	800
2012-11-15	752	764	746	762	1,441,800	762
2012-11-14	742	744	733	737	667,400	737
2012-11-13	742	750	734	750	777,600	750
2012-11-12	752	757	742	742	445,800	742
2012-11-09	750	756	743	754	727,900	754
2012-11-08	759	776	756	759	606,200	759
2012-11-07	788	796	768	769	804,000	769
2012-11-06	785	788	774	782	784,500	782
2012-11-05	782	793	777	786	803,500	786
2012-11-02	771	780	769	778	750,200	778
2012-11-01	756	774	752	760	1,017,900	760
2012-10-31	768	792	748	755	1,616,800	755
2012-10-30	760	782	759	764	601,500	764
2012-10-29	771	775	755	759	863,000	759
2012-10-26	790	790	767	771	600,200	771
2012-10-25	772	781	760	779	1,055,500	779
2012-10-24	781	793	774	775	1,517,600	775
2012-10-23	832	832	797	811	982,000	811
2012-10-22	817	825	807	821	906,600	821
2012-10-19	830	842	821	834	850,400	834
2012-10-18	805	829	805	826	1,146,200	826
2012-10-17	810	819	792	794	1,175,900	794
2012-10-16	791	806	781	806	880,800	806
2012-10-15	756	793	754	783	951,600	783
2012-10-12	750	765	750	759	622,800	759
2012-10-11	760	768	742	746	988,300	746
2012-10-10	775	777	767	775	699,900	775
2012-10-09	799	807	784	788	674,800	788
2012-10-05	808	816	796	807	718,200	807
2012-10-04	800	821	790	806	791,400	806
2012-10-03	798	805	787	792	572,700	792
2012-10-02	807	818	798	800	639,300	800
2012-10-01	812	814	799	808	637,000	808
2012-09-28	824	829	800	810	885,800	810
2012-09-27	810	835	810	817	1,043,600	817
2012-09-26	830	836	812	813	921,500	813
2012-09-25	847	853	837	850	762,500	850
2012-09-24	867	869	841	846	985,400	846
2012-09-21	889	900	866	869	770,500	869
2012-09-20	925	925	885	889	811,300	889
2012-09-19	913	936	898	930	998,900	930
2012-09-18	934	943	913	916	1,191,700	916
2012-09-14	931	939	921	933	404,800	933
2012-09-13	909	922	902	916	334,800	916
2012-09-12	890	914	890	913	684,800	913
2012-09-11	904	904	883	889	503,500	889
2012-09-10	922	931	911	919	339,600	919
2012-09-07	922	923	902	923	718,000	923
2012-09-06	889	892	872	878	472,500	878
2012-09-05	894	894	868	882	652,000	882
2012-09-04	903	904	877	893	705,100	893
2012-09-03	901	920	896	903	500,700	903
2012-08-31	925	925	899	899	437,500	899
2012-08-30	946	948	932	940	340,000	940
2012-08-29	938	951	930	943	416,600	943
2012-08-28	963	970	937	942	432,400	942
2012-08-27	967	979	964	968	404,300	968
2012-08-24	948	960	933	955	458,300	955
2012-08-23	961	972	955	968	297,500	968
2012-08-22	982	982	960	973	321,400	973
2012-08-21	971	989	970	982	332,200	982
2012-08-20	977	987	971	972	364,500	972
2012-08-17	958	975	950	972	370,400	972
2012-08-16	941	959	941	953	415,100	953
2012-08-15	940	947	922	939	361,200	939
2012-08-14	933	942	925	938	281,300	938
2012-08-13	928	937	925	933	285,700	933
2012-08-10	923	940	916	927	460,600	927
2012-08-09	905	935	905	933	659,700	933
2012-08-08	897	913	893	904	500,400	904
2012-08-07	871	890	865	887	301,500	887
2012-08-06	870	878	865	871	397,400	871
2012-08-03	854	859	843	850	333,400	850
2012-08-02	849	873	849	869	318,700	869
2012-08-01	872	877	852	857	373,300	857
2012-07-31	869	892	860	885	551,700	885
2012-07-30	871	876	853	862	382,700	862
2012-07-27	858	859	845	856	442,400	856
2012-07-26	820	852	809	844	515,800	844
2012-07-25	831	833	806	812	306,300	812
2012-07-24	833	850	826	845	397,400	845
2012-07-23	840	843	832	833	452,600	833
2012-07-20	886	891	849	856	687,400	856
2012-07-19	889	890	871	886	395,500	886
2012-07-18	891	893	871	877	345,700	877
2012-07-17	908	920	878	879	406,900	879
2012-07-13	896	920	896	909	318,400	909
2012-07-12	936	939	902	903	612,200	903
2012-07-11	940	946	924	931	544,400	931
2012-07-10	967	974	946	946	598,600	946
2012-07-09	988	990	966	967	620,900	967
2012-07-06	1,009	1,015	998	1,003	780,100	1,003
2012-07-05	994	1,018	989	1,010	907,400	1,010
2012-07-04	990	997	984	985	289,900	985
2012-07-03	981	990	975	988	534,200	988
2012-07-02	976	982	969	978	664,400	978
2012-06-29	947	968	935	961	705,600	961
2012-06-28	931	950	931	949	717,400	949
2012-06-27	918	928	903	924	588,000	924
2012-06-26	887	916	886	914	928,800	914
2012-06-25	900	908	889	893	205,200	893
2012-06-22	878	897	878	895	243,700	895
2012-06-21	884	898	884	891	274,100	891
2012-06-20	868	882	868	875	265,900	875
2012-06-19	877	877	861	863	226,800	863
2012-06-18	869	888	869	878	437,400	878
2012-06-15	867	875	850	852	386,100	852
2012-06-14	863	869	857	866	212,900	866
2012-06-13	878	882	866	868	300,600	868
2012-06-12	867	888	856	876	300,300	876
2012-06-11	872	887	869	886	415,700	886
2012-06-08	872	872	847	853	547,200	853
2012-06-07	861	873	856	871	447,000	871
2012-06-06	826	848	817	846	713,000	846
2012-06-05	808	818	799	818	437,500	818
2012-06-04	799	811	797	798	498,600	798
2012-06-01	849	858	822	824	957,200	824
2012-05-31	839	850	826	839	549,300	839
2012-05-30	871	871	843	857	443,400	857
2012-05-29	844	860	832	856	534,000	856
2012-05-28	853	854	832	847	487,300	847
2012-05-25	866	886	858	863	486,700	863
2012-05-24	879	879	851	868	811,200	868
2012-05-23	912	914	878	879	1,015,800	879
2012-05-22	922	924	912	917	459,800	917
2012-05-21	903	920	903	909	417,100	909
2012-05-18	925	929	906	910	577,400	910
2012-05-17	923	956	912	952	604,100	952
2012-05-16	950	955	915	924	540,000	924
2012-05-15	970	970	937	956	787,400	956
2012-05-14	973	975	961	971	369,000	971
2012-05-11	965	986	965	973	534,000	973
2012-05-10	935	975	929	965	691,300	965
2012-05-09	942	950	929	938	621,100	938
2012-05-08	935	946	933	944	613,100	944
2012-05-07	950	958	931	934	754,600	934
2012-05-02	961	977	961	972	473,600	972
2012-05-01	962	974	945	954	942,500	954
2012-04-27	965	1,015	944	987	2,205,700	987
2012-04-26	943	959	940	957	414,900	957
2012-04-25	954	958	935	942	375,000	942
2012-04-24	929	951	926	942	272,200	942
2012-04-23	943	956	935	940	356,000	940
2012-04-20	959	959	937	946	411,700	946
2012-04-19	946	966	942	958	344,700	958
2012-04-18	941	958	940	953	515,000	953
2012-04-17	927	936	921	923	526,000	923
2012-04-16	930	938	924	926	377,400	926
2012-04-13	958	960	931	938	862,000	938
2012-04-12	935	965	927	956	717,600	956
2012-04-11	910	938	905	936	901,400	936
2012-04-10	937	961	924	931	617,400	931
2012-04-09	940	945	927	934	599,200	934
2012-04-06	970	970	948	955	694,800	955
2012-04-05	944	976	936	976	901,600	976
2012-04-04	984	985	950	959	622,300	959
2012-04-03	989	995	976	982	504,300	982
2012-04-02	988	1,001	986	993	604,800	993
2012-03-30	990	990	973	976	494,500	976
2012-03-29	1,008	1,008	986	994	525,000	994
2012-03-28	981	1,002	972	1,001	627,200	1,001
2012-03-27	981	993	979	993	546,800	993
2012-03-26	968	978	964	968	533,600	968
2012-03-23	963	967	953	957	601,200	957
2012-03-22	990	998	974	975	985,400	975
2012-03-21	999	1,003	986	993	665,300	993
2012-03-19	1,025	1,025	996	999	958,000	999
2012-03-16	1,016	1,024	1,014	1,024	458,800	1,024
2012-03-15	1,007	1,025	1,006	1,016	748,700	1,016
2012-03-14	1,000	1,013	996	998	992,600	998
2012-03-13	990	996	971	974	563,600	974
2012-03-12	1,005	1,010	986	987	721,200	987
2012-03-09	988	1,003	977	990	858,700	990
2012-03-08	956	969	946	968	746,900	968
2012-03-07	940	951	934	941	740,000	941
2012-03-06	973	986	958	962	559,600	962
2012-03-05	989	996	969	973	522,800	973
2012-03-02	987	1,000	978	985	873,600	985
2012-03-01	1,001	1,018	958	976	1,878,700	976
2012-02-29	1,050	1,050	1,003	1,019	1,438,500	1,019
2012-02-28	1,030	1,044	1,021	1,037	564,700	1,037
2012-02-27	1,051	1,068	1,043	1,046	662,800	1,046
2012-02-24	1,020	1,046	1,015	1,038	910,000	1,038
2012-02-23	987	1,054	977	1,036	1,401,100	1,036
2012-02-22	974	988	950	987	566,400	987
2012-02-21	980	985	953	964	655,200	964
2012-02-20	970	994	970	978	1,165,400	978
2012-02-17	933	944	929	938	408,800	938
2012-02-16	922	929	907	917	685,200	917
2012-02-15	880	931	875	922	1,244,000	922
2012-02-14	867	877	857	870	471,600	870
2012-02-13	865	875	863	872	306,000	872
2012-02-10	890	892	867	868	440,800	868
2012-02-09	886	889	868	887	737,900	887
2012-02-08	855	883	855	883	831,600	883
2012-02-07	839	845	835	844	637,600	844
2012-02-06	870	887	847	849	1,278,400	849
2012-02-03	864	869	835	859	925,300	859
2012-02-02	860	871	853	853	363,200	853
2012-02-01	826	853	825	846	438,500	846
2012-01-31	828	836	820	823	639,500	823
2012-01-30	845	845	831	835	397,600	835
2012-01-27	865	866	839	847	532,700	847
2012-01-26	891	894	862	864	605,700	864
2012-01-25	871	898	869	893	731,200	893
2012-01-24	870	884	866	870	569,300	870
2012-01-23	850	875	846	871	816,200	871
2012-01-20	841	845	830	841	513,100	841
2012-01-19	796	833	795	833	734,700	833
2012-01-18	782	791	768	790	687,200	790
2012-01-17	780	785	777	782	349,800	782
2012-01-16	777	780	769	777	570,600	777
2012-01-13	782	801	782	790	703,200	790
2012-01-12	792	796	771	781	379,900	781
2012-01-11	796	802	785	792	286,100	792
2012-01-10	799	824	790	791	348,600	791
2012-01-06	805	805	786	794	414,900	794
2012-01-05	802	810	800	807	360,500	807
2012-01-04	815	821	804	817	442,100	817

分割・併合履歴：なし