1. HOME >
  2. 株価時系列 >
  3. 3116 >
  4. 2013年

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
2013-12-301,3131,3291,3101,313716,9001,313
2013-12-271,2931,3051,2811,299741,3001,299
2013-12-261,2701,2931,2701,280726,0001,280
2013-12-251,2621,2701,2581,270589,3001,270
2013-12-241,2941,2951,2651,268615,5001,268
2013-12-201,2851,2971,2781,288386,0001,288
2013-12-191,3001,3081,2841,290552,9001,290
2013-12-181,2811,2961,2771,292390,2001,292
2013-12-171,2761,2861,2691,284437,9001,284
2013-12-161,2981,3031,2681,270533,8001,270
2013-12-131,3061,3221,2951,302812,7001,302
2013-12-121,3191,3281,2981,308545,2001,308
2013-12-111,3221,3231,3031,319395,2001,319
2013-12-101,3421,3421,3201,326477,0001,326
2013-12-091,3601,3671,3211,338627,8001,338
2013-12-061,3241,3381,3201,331254,6001,331
2013-12-051,3501,3591,3221,326592,2001,326
2013-12-041,3701,3741,3481,355427,2001,355
2013-12-031,4011,4081,3821,384644,0001,384
2013-12-021,4091,4231,3981,403458,7001,403
2013-11-291,3921,4571,3861,4101,427,8001,410
2013-11-281,3441,4291,3411,4231,948,5001,423
2013-11-271,3391,3481,3241,324337,1001,324
2013-11-261,3271,3521,3251,342864,0001,342
2013-11-251,3131,3251,3121,325402,9001,325
2013-11-221,3241,3291,2931,302522,2001,302
2013-11-211,2971,3181,2971,308433,3001,308
2013-11-201,3121,3231,2891,297483,7001,297
2013-11-191,2881,3061,2861,301623,1001,301
2013-11-181,3011,3061,2801,285456,4001,285
2013-11-151,2771,2921,2761,288766,0001,288
2013-11-141,2581,2751,2531,254599,2001,254
2013-11-131,2591,2621,2451,251315,7001,251
2013-11-121,2481,2701,2481,262322,5001,262
2013-11-111,2701,2731,2401,249314,7001,249
2013-11-081,2201,2641,2201,250615,8001,250
2013-11-071,2531,2561,2211,230647,7001,230
2013-11-061,2321,2671,2321,250535,8001,250
2013-11-051,2801,2941,2241,232775,0001,232
2013-11-011,3121,3241,2681,270567,2001,270
2013-10-311,3451,3551,3081,311674,4001,311
2013-10-301,3411,3491,3281,345256,1001,345
2013-10-291,3351,3351,3131,324383,3001,324
2013-10-281,3671,3671,3251,347526,2001,347
2013-10-251,3531,3621,3341,358891,6001,358
2013-10-241,3061,3581,3061,354657,5001,354
2013-10-231,3501,3621,3241,327525,1001,327
2013-10-221,3211,3401,3191,339333,8001,339
2013-10-211,3111,3241,3101,321195,2001,321
2013-10-181,3231,3241,3061,311212,6001,311
2013-10-171,3321,3321,3001,311281,7001,311
2013-10-161,3061,3151,3001,306150,2001,306
2013-10-151,3251,3321,3071,312256,3001,312
2013-10-111,3151,3251,3051,318482,8001,318
2013-10-101,2941,2971,2751,289423,0001,289
2013-10-091,2641,2951,2521,294403,2001,294
2013-10-081,2471,2671,2201,263300,1001,263
2013-10-071,2891,2891,2521,255347,9001,255
2013-10-041,2851,2971,2741,290340,1001,290
2013-10-031,2951,3091,2901,298378,8001,298
2013-10-021,3081,3131,2901,299465,9001,299
2013-10-011,3161,3241,3001,307433,8001,307
2013-09-301,3401,3401,3041,313443,5001,313
2013-09-271,3591,3641,3441,355316,8001,355
2013-09-261,3501,3611,3251,358456,8001,358
2013-09-251,3881,3881,3631,366322,7001,366
2013-09-241,3791,3871,3621,379340,2001,379
2013-09-201,3801,3891,3761,380360,0001,380
2013-09-191,3561,3751,3491,373374,9001,373
2013-09-181,3361,3481,3291,333370,5001,333
2013-09-171,3461,3561,3371,339336,9001,339
2013-09-131,3331,3551,3171,342476,8001,342
2013-09-121,3611,3761,3281,332408,2001,332
2013-09-111,3731,4001,3641,368447,0001,368
2013-09-101,3531,3721,3511,365371,0001,365
2013-09-091,3411,3541,3381,352343,5001,352
2013-09-061,3291,3431,3091,311289,0001,311
2013-09-051,3311,3391,3111,323352,9001,323
2013-09-041,3171,3221,2841,318512,3001,318
2013-09-031,3041,3281,2891,319519,2001,319
2013-09-021,3071,3071,2751,292184,9001,292
2013-08-301,3191,3321,2921,292473,6001,292
2013-08-291,3131,3231,3061,318227,6001,318
2013-08-281,3211,3281,3101,313309,1001,313
2013-08-271,3591,3741,3471,351230,5001,351
2013-08-261,3921,3941,3501,361296,6001,361
2013-08-231,3731,4011,3661,388251,9001,388
2013-08-221,3511,3661,3341,348208,9001,348
2013-08-211,3581,3711,3471,362256,3001,362
2013-08-201,3731,3901,3511,353421,7001,353
2013-08-191,3911,4061,3811,396245,8001,396
2013-08-161,3521,4051,3501,395422,6001,395
2013-08-151,3721,3871,3541,379461,1001,379
2013-08-141,3931,3991,3691,393262,7001,393
2013-08-131,3651,3861,3551,385221,1001,385
2013-08-121,3371,3611,3231,340278,2001,340
2013-08-091,3591,3691,3451,352256,3001,352
2013-08-081,3611,3911,3521,354382,5001,354
2013-08-071,3971,3991,3721,372460,6001,372
2013-08-061,4291,4421,4151,433253,7001,433
2013-08-051,4501,4671,4141,423603,5001,423
2013-08-021,4411,4501,4231,449592,9001,449
2013-08-011,4201,4451,3821,440711,8001,440
2013-07-311,4491,4821,4171,420521,0001,420
2013-07-301,4021,4581,4001,448409,1001,448
2013-07-291,4521,4631,4191,423584,2001,423
2013-07-261,5021,5051,4831,491452,0001,491
2013-07-251,5431,5551,5311,534384,1001,534
2013-07-241,5421,5501,5261,543266,9001,543
2013-07-231,5381,5591,5251,550237,9001,550
2013-07-221,5521,5601,5301,547200,7001,547
2013-07-191,5481,5691,5251,540530,6001,540
2013-07-181,5481,5541,5221,544389,8001,544
2013-07-171,5361,5521,5361,546631,8001,546
2013-07-161,5211,5361,5201,536410,5001,536
2013-07-121,4971,5181,4971,516389,4001,516
2013-07-111,4841,5051,4651,497377,0001,497
2013-07-101,5111,5221,4911,504296,8001,504
2013-07-091,5251,5271,5001,517386,4001,517
2013-07-081,5351,5441,4951,500491,2001,500
2013-07-051,4921,5121,4921,512259,0001,512
2013-07-041,5021,5151,4801,482369,8001,482
2013-07-031,5081,5251,4951,507429,2001,507
2013-07-021,4641,4901,4411,488470,3001,488
2013-07-011,4561,4601,4211,451512,8001,451
2013-06-281,3951,4471,3921,430791,3001,430
2013-06-271,3251,3691,3071,369730,4001,369
2013-06-261,3231,3401,2971,301298,3001,301
2013-06-251,3111,3451,2861,304572,9001,304
2013-06-241,3441,3461,3111,316434,5001,316
2013-06-211,2941,3341,2701,325938,1001,325
2013-06-201,3471,3621,3341,346547,9001,346
2013-06-191,3751,3921,3381,355405,3001,355
2013-06-181,3541,3861,3421,354384,0001,354
2013-06-171,2811,3381,2651,338607,8001,338
2013-06-141,3381,3451,2811,281641,3001,281
2013-06-131,3301,3301,2771,281506,1001,281
2013-06-121,3351,3741,3201,364611,7001,364
2013-06-111,3971,4201,3621,363823,6001,363
2013-06-101,3481,3831,3341,378484,0001,378
2013-06-071,2901,3151,2611,288797,4001,288
2013-06-061,3501,3851,3321,336741,5001,336
2013-06-051,4001,4301,3751,381779,2001,381
2013-06-041,3571,4001,3271,399874,9001,399
2013-06-031,4601,4601,3811,387830,7001,387
2013-05-311,5051,5191,4621,467601,1001,467
2013-05-301,4971,5301,4781,487622,6001,487
2013-05-291,5801,5821,5201,528601,1001,528
2013-05-281,4701,5441,4681,539744,1001,539
2013-05-271,5561,5621,4751,494837,4001,494
2013-05-241,6321,6621,5111,5831,379,4001,583
2013-05-231,6921,7501,6271,6351,751,1001,635
2013-05-221,7001,7081,6511,672815,4001,672
2013-05-211,6781,6931,6601,689648,1001,689
2013-05-201,6871,6971,6711,678723,9001,678
2013-05-171,5901,6511,5771,647723,8001,647
2013-05-161,6601,6601,5821,613883,4001,613
2013-05-151,6171,6531,6121,638841,2001,638
2013-05-141,6081,6141,5731,577907,3001,577
2013-05-131,5781,6151,5771,5991,398,1001,599
2013-05-101,5001,5391,4911,5381,447,1001,538
2013-05-091,4891,4911,4531,453641,4001,453
2013-05-081,4691,4971,4651,477930,0001,477
2013-05-071,4131,4601,4111,4571,154,1001,457
2013-05-021,3501,4011,3501,3731,101,6001,373
2013-05-011,3991,4041,3651,3671,462,4001,367
2013-04-301,4181,4401,3981,3991,329,3001,399
2013-04-261,5001,5081,4081,4171,521,2001,417
2013-04-251,4601,5001,4601,5001,084,9001,500
2013-04-241,4221,4451,4201,445949,4001,445
2013-04-231,4151,4231,3901,406720,6001,406
2013-04-221,3981,4171,3951,405982,0001,405
2013-04-191,3801,3871,3691,378549,2001,378
2013-04-181,3861,3981,3661,378436,3001,378
2013-04-171,3641,3961,3641,396757,7001,396
2013-04-161,3501,3641,3231,347625,6001,347
2013-04-151,3771,3871,3691,373462,7001,373
2013-04-121,3981,4001,3841,396626,7001,396
2013-04-111,3801,3991,3761,397924,7001,397
2013-04-101,3551,3841,3541,374804,0001,374
2013-04-091,3851,3981,3451,364916,9001,364
2013-04-081,3601,3711,3391,370819,0001,370
2013-04-051,3411,3671,3201,332849,9001,332
2013-04-041,2391,3021,2181,302847,3001,302
2013-04-031,2411,2881,2341,269924,1001,269
2013-04-021,2171,2381,2031,223574,3001,223
2013-04-011,3101,3161,2421,243686,9001,243
2013-03-291,3241,3271,3051,320570,7001,320
2013-03-281,3741,3771,3211,324573,6001,324
2013-03-271,3681,3771,3621,374420,0001,374
2013-03-261,3511,3691,3411,364322,6001,364
2013-03-251,3851,3891,3531,359358,9001,359
2013-03-221,3831,3841,3591,359492,1001,359
2013-03-211,3801,3971,3801,394752,5001,394
2013-03-191,3241,3681,3241,366706,8001,366
2013-03-181,3301,3351,3141,318588,0001,318
2013-03-151,3271,3471,3271,339646,5001,339
2013-03-141,3191,3231,2991,323473,9001,323
2013-03-131,3161,3271,3051,318461,2001,318
2013-03-121,3501,3601,3211,323526,8001,323
2013-03-111,3241,3431,3221,332636,8001,332
2013-03-081,2881,3051,2881,305905,4001,305
2013-03-071,2901,3061,2711,278577,0001,278
2013-03-061,2831,2901,2721,284476,6001,284
2013-03-051,2651,2821,2581,262477,2001,262
2013-03-041,2691,2751,2481,261469,8001,261
2013-03-011,2641,2651,2421,261577,0001,261
2013-02-281,2471,2721,2471,2641,058,2001,264
2013-02-271,2271,2311,1741,217986,6001,217
2013-02-261,2371,2511,2251,2271,120,2001,227
2013-02-251,2791,2911,2681,275548,9001,275
2013-02-221,2561,2631,2281,258660,7001,258
2013-02-211,2811,2931,2561,272666,8001,272
2013-02-201,2811,3111,2811,290727,5001,290
2013-02-191,2751,2801,2541,262526,6001,262
2013-02-181,2751,3121,2741,284697,9001,284
2013-02-151,2741,2741,2231,245910,6001,245
2013-02-141,2621,2901,2471,279841,0001,279
2013-02-131,2941,2941,2361,253865,4001,253
2013-02-121,2951,3181,2841,2931,313,3001,293
2013-02-081,2481,2961,2371,2531,700,2001,253
2013-02-071,2101,2571,2061,2411,098,8001,241
2013-02-061,1951,2231,1911,2091,073,0001,209
2013-02-051,1701,1721,1431,1521,539,6001,152
2013-02-041,1801,1981,1441,1901,414,2001,190
2013-02-011,2241,2641,1381,1482,690,1001,148
2013-01-311,1641,1991,1621,196713,7001,196
2013-01-301,1491,1661,1431,163434,7001,163
2013-01-291,1381,1521,1241,140599,3001,140
2013-01-281,1561,1561,1341,137526,3001,137
2013-01-251,1491,1591,1371,140660,5001,140
2013-01-241,0821,1241,0771,119676,6001,119
2013-01-231,0911,1131,0851,086681,1001,086
2013-01-221,1261,1301,0971,111611,2001,111
2013-01-211,1101,1331,0961,127943,8001,127
2013-01-181,0801,1001,0781,0991,037,5001,099
2013-01-171,0361,0751,0311,054963,7001,054
2013-01-161,0411,0471,0281,031836,0001,031
2013-01-151,0441,0511,0321,039692,8001,039
2013-01-111,0381,0401,0181,039479,7001,039
2013-01-101,0251,0281,0141,018546,5001,018
2013-01-099851,0259851,017480,2001,017
2013-01-081,0131,0211,0001,004662,4001,004
2013-01-071,0481,0651,0211,024870,6001,024
2013-01-041,0411,0491,0251,047862,3001,047

分割・併合履歴 ： なし