3116 トヨタ紡織(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,313	1,329	1,310	1,313	716,900	1,313
2013-12-27	1,293	1,305	1,281	1,299	741,300	1,299
2013-12-26	1,270	1,293	1,270	1,280	726,000	1,280
2013-12-25	1,262	1,270	1,258	1,270	589,300	1,270
2013-12-24	1,294	1,295	1,265	1,268	615,500	1,268
2013-12-20	1,285	1,297	1,278	1,288	386,000	1,288
2013-12-19	1,300	1,308	1,284	1,290	552,900	1,290
2013-12-18	1,281	1,296	1,277	1,292	390,200	1,292
2013-12-17	1,276	1,286	1,269	1,284	437,900	1,284
2013-12-16	1,298	1,303	1,268	1,270	533,800	1,270
2013-12-13	1,306	1,322	1,295	1,302	812,700	1,302
2013-12-12	1,319	1,328	1,298	1,308	545,200	1,308
2013-12-11	1,322	1,323	1,303	1,319	395,200	1,319
2013-12-10	1,342	1,342	1,320	1,326	477,000	1,326
2013-12-09	1,360	1,367	1,321	1,338	627,800	1,338
2013-12-06	1,324	1,338	1,320	1,331	254,600	1,331
2013-12-05	1,350	1,359	1,322	1,326	592,200	1,326
2013-12-04	1,370	1,374	1,348	1,355	427,200	1,355
2013-12-03	1,401	1,408	1,382	1,384	644,000	1,384
2013-12-02	1,409	1,423	1,398	1,403	458,700	1,403
2013-11-29	1,392	1,457	1,386	1,410	1,427,800	1,410
2013-11-28	1,344	1,429	1,341	1,423	1,948,500	1,423
2013-11-27	1,339	1,348	1,324	1,324	337,100	1,324
2013-11-26	1,327	1,352	1,325	1,342	864,000	1,342
2013-11-25	1,313	1,325	1,312	1,325	402,900	1,325
2013-11-22	1,324	1,329	1,293	1,302	522,200	1,302
2013-11-21	1,297	1,318	1,297	1,308	433,300	1,308
2013-11-20	1,312	1,323	1,289	1,297	483,700	1,297
2013-11-19	1,288	1,306	1,286	1,301	623,100	1,301
2013-11-18	1,301	1,306	1,280	1,285	456,400	1,285
2013-11-15	1,277	1,292	1,276	1,288	766,000	1,288
2013-11-14	1,258	1,275	1,253	1,254	599,200	1,254
2013-11-13	1,259	1,262	1,245	1,251	315,700	1,251
2013-11-12	1,248	1,270	1,248	1,262	322,500	1,262
2013-11-11	1,270	1,273	1,240	1,249	314,700	1,249
2013-11-08	1,220	1,264	1,220	1,250	615,800	1,250
2013-11-07	1,253	1,256	1,221	1,230	647,700	1,230
2013-11-06	1,232	1,267	1,232	1,250	535,800	1,250
2013-11-05	1,280	1,294	1,224	1,232	775,000	1,232
2013-11-01	1,312	1,324	1,268	1,270	567,200	1,270
2013-10-31	1,345	1,355	1,308	1,311	674,400	1,311
2013-10-30	1,341	1,349	1,328	1,345	256,100	1,345
2013-10-29	1,335	1,335	1,313	1,324	383,300	1,324
2013-10-28	1,367	1,367	1,325	1,347	526,200	1,347
2013-10-25	1,353	1,362	1,334	1,358	891,600	1,358
2013-10-24	1,306	1,358	1,306	1,354	657,500	1,354
2013-10-23	1,350	1,362	1,324	1,327	525,100	1,327
2013-10-22	1,321	1,340	1,319	1,339	333,800	1,339
2013-10-21	1,311	1,324	1,310	1,321	195,200	1,321
2013-10-18	1,323	1,324	1,306	1,311	212,600	1,311
2013-10-17	1,332	1,332	1,300	1,311	281,700	1,311
2013-10-16	1,306	1,315	1,300	1,306	150,200	1,306
2013-10-15	1,325	1,332	1,307	1,312	256,300	1,312
2013-10-11	1,315	1,325	1,305	1,318	482,800	1,318
2013-10-10	1,294	1,297	1,275	1,289	423,000	1,289
2013-10-09	1,264	1,295	1,252	1,294	403,200	1,294
2013-10-08	1,247	1,267	1,220	1,263	300,100	1,263
2013-10-07	1,289	1,289	1,252	1,255	347,900	1,255
2013-10-04	1,285	1,297	1,274	1,290	340,100	1,290
2013-10-03	1,295	1,309	1,290	1,298	378,800	1,298
2013-10-02	1,308	1,313	1,290	1,299	465,900	1,299
2013-10-01	1,316	1,324	1,300	1,307	433,800	1,307
2013-09-30	1,340	1,340	1,304	1,313	443,500	1,313
2013-09-27	1,359	1,364	1,344	1,355	316,800	1,355
2013-09-26	1,350	1,361	1,325	1,358	456,800	1,358
2013-09-25	1,388	1,388	1,363	1,366	322,700	1,366
2013-09-24	1,379	1,387	1,362	1,379	340,200	1,379
2013-09-20	1,380	1,389	1,376	1,380	360,000	1,380
2013-09-19	1,356	1,375	1,349	1,373	374,900	1,373
2013-09-18	1,336	1,348	1,329	1,333	370,500	1,333
2013-09-17	1,346	1,356	1,337	1,339	336,900	1,339
2013-09-13	1,333	1,355	1,317	1,342	476,800	1,342
2013-09-12	1,361	1,376	1,328	1,332	408,200	1,332
2013-09-11	1,373	1,400	1,364	1,368	447,000	1,368
2013-09-10	1,353	1,372	1,351	1,365	371,000	1,365
2013-09-09	1,341	1,354	1,338	1,352	343,500	1,352
2013-09-06	1,329	1,343	1,309	1,311	289,000	1,311
2013-09-05	1,331	1,339	1,311	1,323	352,900	1,323
2013-09-04	1,317	1,322	1,284	1,318	512,300	1,318
2013-09-03	1,304	1,328	1,289	1,319	519,200	1,319
2013-09-02	1,307	1,307	1,275	1,292	184,900	1,292
2013-08-30	1,319	1,332	1,292	1,292	473,600	1,292
2013-08-29	1,313	1,323	1,306	1,318	227,600	1,318
2013-08-28	1,321	1,328	1,310	1,313	309,100	1,313
2013-08-27	1,359	1,374	1,347	1,351	230,500	1,351
2013-08-26	1,392	1,394	1,350	1,361	296,600	1,361
2013-08-23	1,373	1,401	1,366	1,388	251,900	1,388
2013-08-22	1,351	1,366	1,334	1,348	208,900	1,348
2013-08-21	1,358	1,371	1,347	1,362	256,300	1,362
2013-08-20	1,373	1,390	1,351	1,353	421,700	1,353
2013-08-19	1,391	1,406	1,381	1,396	245,800	1,396
2013-08-16	1,352	1,405	1,350	1,395	422,600	1,395
2013-08-15	1,372	1,387	1,354	1,379	461,100	1,379
2013-08-14	1,393	1,399	1,369	1,393	262,700	1,393
2013-08-13	1,365	1,386	1,355	1,385	221,100	1,385
2013-08-12	1,337	1,361	1,323	1,340	278,200	1,340
2013-08-09	1,359	1,369	1,345	1,352	256,300	1,352
2013-08-08	1,361	1,391	1,352	1,354	382,500	1,354
2013-08-07	1,397	1,399	1,372	1,372	460,600	1,372
2013-08-06	1,429	1,442	1,415	1,433	253,700	1,433
2013-08-05	1,450	1,467	1,414	1,423	603,500	1,423
2013-08-02	1,441	1,450	1,423	1,449	592,900	1,449
2013-08-01	1,420	1,445	1,382	1,440	711,800	1,440
2013-07-31	1,449	1,482	1,417	1,420	521,000	1,420
2013-07-30	1,402	1,458	1,400	1,448	409,100	1,448
2013-07-29	1,452	1,463	1,419	1,423	584,200	1,423
2013-07-26	1,502	1,505	1,483	1,491	452,000	1,491
2013-07-25	1,543	1,555	1,531	1,534	384,100	1,534
2013-07-24	1,542	1,550	1,526	1,543	266,900	1,543
2013-07-23	1,538	1,559	1,525	1,550	237,900	1,550
2013-07-22	1,552	1,560	1,530	1,547	200,700	1,547
2013-07-19	1,548	1,569	1,525	1,540	530,600	1,540
2013-07-18	1,548	1,554	1,522	1,544	389,800	1,544
2013-07-17	1,536	1,552	1,536	1,546	631,800	1,546
2013-07-16	1,521	1,536	1,520	1,536	410,500	1,536
2013-07-12	1,497	1,518	1,497	1,516	389,400	1,516
2013-07-11	1,484	1,505	1,465	1,497	377,000	1,497
2013-07-10	1,511	1,522	1,491	1,504	296,800	1,504
2013-07-09	1,525	1,527	1,500	1,517	386,400	1,517
2013-07-08	1,535	1,544	1,495	1,500	491,200	1,500
2013-07-05	1,492	1,512	1,492	1,512	259,000	1,512
2013-07-04	1,502	1,515	1,480	1,482	369,800	1,482
2013-07-03	1,508	1,525	1,495	1,507	429,200	1,507
2013-07-02	1,464	1,490	1,441	1,488	470,300	1,488
2013-07-01	1,456	1,460	1,421	1,451	512,800	1,451
2013-06-28	1,395	1,447	1,392	1,430	791,300	1,430
2013-06-27	1,325	1,369	1,307	1,369	730,400	1,369
2013-06-26	1,323	1,340	1,297	1,301	298,300	1,301
2013-06-25	1,311	1,345	1,286	1,304	572,900	1,304
2013-06-24	1,344	1,346	1,311	1,316	434,500	1,316
2013-06-21	1,294	1,334	1,270	1,325	938,100	1,325
2013-06-20	1,347	1,362	1,334	1,346	547,900	1,346
2013-06-19	1,375	1,392	1,338	1,355	405,300	1,355
2013-06-18	1,354	1,386	1,342	1,354	384,000	1,354
2013-06-17	1,281	1,338	1,265	1,338	607,800	1,338
2013-06-14	1,338	1,345	1,281	1,281	641,300	1,281
2013-06-13	1,330	1,330	1,277	1,281	506,100	1,281
2013-06-12	1,335	1,374	1,320	1,364	611,700	1,364
2013-06-11	1,397	1,420	1,362	1,363	823,600	1,363
2013-06-10	1,348	1,383	1,334	1,378	484,000	1,378
2013-06-07	1,290	1,315	1,261	1,288	797,400	1,288
2013-06-06	1,350	1,385	1,332	1,336	741,500	1,336
2013-06-05	1,400	1,430	1,375	1,381	779,200	1,381
2013-06-04	1,357	1,400	1,327	1,399	874,900	1,399
2013-06-03	1,460	1,460	1,381	1,387	830,700	1,387
2013-05-31	1,505	1,519	1,462	1,467	601,100	1,467
2013-05-30	1,497	1,530	1,478	1,487	622,600	1,487
2013-05-29	1,580	1,582	1,520	1,528	601,100	1,528
2013-05-28	1,470	1,544	1,468	1,539	744,100	1,539
2013-05-27	1,556	1,562	1,475	1,494	837,400	1,494
2013-05-24	1,632	1,662	1,511	1,583	1,379,400	1,583
2013-05-23	1,692	1,750	1,627	1,635	1,751,100	1,635
2013-05-22	1,700	1,708	1,651	1,672	815,400	1,672
2013-05-21	1,678	1,693	1,660	1,689	648,100	1,689
2013-05-20	1,687	1,697	1,671	1,678	723,900	1,678
2013-05-17	1,590	1,651	1,577	1,647	723,800	1,647
2013-05-16	1,660	1,660	1,582	1,613	883,400	1,613
2013-05-15	1,617	1,653	1,612	1,638	841,200	1,638
2013-05-14	1,608	1,614	1,573	1,577	907,300	1,577
2013-05-13	1,578	1,615	1,577	1,599	1,398,100	1,599
2013-05-10	1,500	1,539	1,491	1,538	1,447,100	1,538
2013-05-09	1,489	1,491	1,453	1,453	641,400	1,453
2013-05-08	1,469	1,497	1,465	1,477	930,000	1,477
2013-05-07	1,413	1,460	1,411	1,457	1,154,100	1,457
2013-05-02	1,350	1,401	1,350	1,373	1,101,600	1,373
2013-05-01	1,399	1,404	1,365	1,367	1,462,400	1,367
2013-04-30	1,418	1,440	1,398	1,399	1,329,300	1,399
2013-04-26	1,500	1,508	1,408	1,417	1,521,200	1,417
2013-04-25	1,460	1,500	1,460	1,500	1,084,900	1,500
2013-04-24	1,422	1,445	1,420	1,445	949,400	1,445
2013-04-23	1,415	1,423	1,390	1,406	720,600	1,406
2013-04-22	1,398	1,417	1,395	1,405	982,000	1,405
2013-04-19	1,380	1,387	1,369	1,378	549,200	1,378
2013-04-18	1,386	1,398	1,366	1,378	436,300	1,378
2013-04-17	1,364	1,396	1,364	1,396	757,700	1,396
2013-04-16	1,350	1,364	1,323	1,347	625,600	1,347
2013-04-15	1,377	1,387	1,369	1,373	462,700	1,373
2013-04-12	1,398	1,400	1,384	1,396	626,700	1,396
2013-04-11	1,380	1,399	1,376	1,397	924,700	1,397
2013-04-10	1,355	1,384	1,354	1,374	804,000	1,374
2013-04-09	1,385	1,398	1,345	1,364	916,900	1,364
2013-04-08	1,360	1,371	1,339	1,370	819,000	1,370
2013-04-05	1,341	1,367	1,320	1,332	849,900	1,332
2013-04-04	1,239	1,302	1,218	1,302	847,300	1,302
2013-04-03	1,241	1,288	1,234	1,269	924,100	1,269
2013-04-02	1,217	1,238	1,203	1,223	574,300	1,223
2013-04-01	1,310	1,316	1,242	1,243	686,900	1,243
2013-03-29	1,324	1,327	1,305	1,320	570,700	1,320
2013-03-28	1,374	1,377	1,321	1,324	573,600	1,324
2013-03-27	1,368	1,377	1,362	1,374	420,000	1,374
2013-03-26	1,351	1,369	1,341	1,364	322,600	1,364
2013-03-25	1,385	1,389	1,353	1,359	358,900	1,359
2013-03-22	1,383	1,384	1,359	1,359	492,100	1,359
2013-03-21	1,380	1,397	1,380	1,394	752,500	1,394
2013-03-19	1,324	1,368	1,324	1,366	706,800	1,366
2013-03-18	1,330	1,335	1,314	1,318	588,000	1,318
2013-03-15	1,327	1,347	1,327	1,339	646,500	1,339
2013-03-14	1,319	1,323	1,299	1,323	473,900	1,323
2013-03-13	1,316	1,327	1,305	1,318	461,200	1,318
2013-03-12	1,350	1,360	1,321	1,323	526,800	1,323
2013-03-11	1,324	1,343	1,322	1,332	636,800	1,332
2013-03-08	1,288	1,305	1,288	1,305	905,400	1,305
2013-03-07	1,290	1,306	1,271	1,278	577,000	1,278
2013-03-06	1,283	1,290	1,272	1,284	476,600	1,284
2013-03-05	1,265	1,282	1,258	1,262	477,200	1,262
2013-03-04	1,269	1,275	1,248	1,261	469,800	1,261
2013-03-01	1,264	1,265	1,242	1,261	577,000	1,261
2013-02-28	1,247	1,272	1,247	1,264	1,058,200	1,264
2013-02-27	1,227	1,231	1,174	1,217	986,600	1,217
2013-02-26	1,237	1,251	1,225	1,227	1,120,200	1,227
2013-02-25	1,279	1,291	1,268	1,275	548,900	1,275
2013-02-22	1,256	1,263	1,228	1,258	660,700	1,258
2013-02-21	1,281	1,293	1,256	1,272	666,800	1,272
2013-02-20	1,281	1,311	1,281	1,290	727,500	1,290
2013-02-19	1,275	1,280	1,254	1,262	526,600	1,262
2013-02-18	1,275	1,312	1,274	1,284	697,900	1,284
2013-02-15	1,274	1,274	1,223	1,245	910,600	1,245
2013-02-14	1,262	1,290	1,247	1,279	841,000	1,279
2013-02-13	1,294	1,294	1,236	1,253	865,400	1,253
2013-02-12	1,295	1,318	1,284	1,293	1,313,300	1,293
2013-02-08	1,248	1,296	1,237	1,253	1,700,200	1,253
2013-02-07	1,210	1,257	1,206	1,241	1,098,800	1,241
2013-02-06	1,195	1,223	1,191	1,209	1,073,000	1,209
2013-02-05	1,170	1,172	1,143	1,152	1,539,600	1,152
2013-02-04	1,180	1,198	1,144	1,190	1,414,200	1,190
2013-02-01	1,224	1,264	1,138	1,148	2,690,100	1,148
2013-01-31	1,164	1,199	1,162	1,196	713,700	1,196
2013-01-30	1,149	1,166	1,143	1,163	434,700	1,163
2013-01-29	1,138	1,152	1,124	1,140	599,300	1,140
2013-01-28	1,156	1,156	1,134	1,137	526,300	1,137
2013-01-25	1,149	1,159	1,137	1,140	660,500	1,140
2013-01-24	1,082	1,124	1,077	1,119	676,600	1,119
2013-01-23	1,091	1,113	1,085	1,086	681,100	1,086
2013-01-22	1,126	1,130	1,097	1,111	611,200	1,111
2013-01-21	1,110	1,133	1,096	1,127	943,800	1,127
2013-01-18	1,080	1,100	1,078	1,099	1,037,500	1,099
2013-01-17	1,036	1,075	1,031	1,054	963,700	1,054
2013-01-16	1,041	1,047	1,028	1,031	836,000	1,031
2013-01-15	1,044	1,051	1,032	1,039	692,800	1,039
2013-01-11	1,038	1,040	1,018	1,039	479,700	1,039
2013-01-10	1,025	1,028	1,014	1,018	546,500	1,018
2013-01-09	985	1,025	985	1,017	480,200	1,017
2013-01-08	1,013	1,021	1,000	1,004	662,400	1,004
2013-01-07	1,048	1,065	1,021	1,024	870,600	1,024
2013-01-04	1,041	1,049	1,025	1,047	862,300	1,047

分割・併合履歴：なし