3116 トヨタ紡織(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,602	1,645	1,588	1,615	801,200	1,615
2014-12-29	1,623	1,628	1,589	1,607	483,500	1,607
2014-12-26	1,618	1,622	1,591	1,618	396,600	1,618
2014-12-25	1,610	1,631	1,600	1,610	512,000	1,610
2014-12-24	1,550	1,623	1,543	1,620	1,226,900	1,620
2014-12-22	1,537	1,545	1,509	1,520	950,000	1,520
2014-12-19	1,497	1,532	1,478	1,531	1,378,200	1,531
2014-12-18	1,451	1,465	1,433	1,446	676,200	1,446
2014-12-17	1,400	1,430	1,391	1,408	714,500	1,408
2014-12-16	1,429	1,467	1,413	1,415	695,100	1,415
2014-12-15	1,506	1,506	1,446	1,457	651,700	1,457
2014-12-12	1,490	1,537	1,483	1,506	745,200	1,506
2014-12-11	1,450	1,485	1,441	1,480	546,300	1,480
2014-12-10	1,500	1,509	1,470	1,490	904,900	1,490
2014-12-09	1,542	1,568	1,515	1,522	863,900	1,522
2014-12-08	1,582	1,584	1,557	1,565	495,300	1,565
2014-12-05	1,577	1,581	1,551	1,577	623,500	1,577
2014-12-04	1,580	1,589	1,562	1,573	752,600	1,573
2014-12-03	1,566	1,588	1,524	1,554	1,127,000	1,554
2014-12-02	1,530	1,561	1,527	1,556	841,600	1,556
2014-12-01	1,500	1,524	1,490	1,520	960,800	1,520
2014-11-28	1,488	1,510	1,455	1,481	769,700	1,481
2014-11-27	1,442	1,484	1,441	1,482	1,082,100	1,482
2014-11-26	1,418	1,434	1,405	1,430	632,300	1,430
2014-11-25	1,360	1,420	1,360	1,412	1,038,200	1,412
2014-11-21	1,338	1,357	1,328	1,350	708,600	1,350
2014-11-20	1,293	1,344	1,285	1,337	902,500	1,337
2014-11-19	1,293	1,297	1,271	1,272	313,900	1,272
2014-11-18	1,264	1,284	1,258	1,279	389,900	1,279
2014-11-17	1,305	1,305	1,257	1,261	338,600	1,261
2014-11-14	1,306	1,311	1,293	1,306	349,600	1,306
2014-11-13	1,275	1,305	1,271	1,295	556,500	1,295
2014-11-12	1,298	1,303	1,271	1,272	483,100	1,272
2014-11-11	1,290	1,297	1,283	1,289	298,400	1,289
2014-11-10	1,243	1,292	1,241	1,287	479,500	1,287
2014-11-07	1,270	1,271	1,253	1,255	295,400	1,255
2014-11-06	1,288	1,293	1,256	1,258	404,500	1,258
2014-11-05	1,276	1,284	1,260	1,281	427,200	1,281
2014-11-04	1,283	1,299	1,275	1,286	1,027,100	1,286
2014-10-31	1,217	1,275	1,183	1,255	1,341,100	1,255
2014-10-30	1,208	1,243	1,203	1,211	722,700	1,211
2014-10-29	1,206	1,219	1,201	1,208	461,200	1,208
2014-10-28	1,177	1,210	1,167	1,208	377,700	1,208
2014-10-27	1,147	1,190	1,138	1,187	542,800	1,187
2014-10-24	1,147	1,156	1,135	1,141	389,700	1,141
2014-10-23	1,121	1,140	1,121	1,131	401,600	1,131
2014-10-22	1,106	1,140	1,106	1,133	608,400	1,133
2014-10-21	1,090	1,110	1,073	1,076	201,700	1,076
2014-10-20	1,084	1,099	1,073	1,091	320,400	1,091
2014-10-17	1,060	1,068	1,046	1,054	394,900	1,054
2014-10-16	1,053	1,068	1,053	1,060	382,800	1,060
2014-10-15	1,062	1,080	1,056	1,080	382,100	1,080
2014-10-14	1,046	1,067	1,045	1,062	489,400	1,062
2014-10-10	1,081	1,085	1,069	1,076	663,700	1,076
2014-10-09	1,092	1,107	1,089	1,102	548,000	1,102
2014-10-08	1,086	1,094	1,081	1,085	590,900	1,085
2014-10-07	1,111	1,115	1,100	1,104	633,400	1,104
2014-10-06	1,106	1,125	1,085	1,117	728,600	1,117
2014-10-03	1,097	1,118	1,092	1,097	482,200	1,097
2014-10-02	1,121	1,124	1,099	1,108	768,400	1,108
2014-10-01	1,154	1,155	1,130	1,130	574,300	1,130
2014-09-30	1,138	1,150	1,128	1,150	419,000	1,150
2014-09-29	1,145	1,157	1,136	1,143	611,400	1,143
2014-09-26	1,172	1,176	1,154	1,157	440,200	1,157
2014-09-25	1,189	1,191	1,175	1,181	351,100	1,181
2014-09-24	1,183	1,185	1,164	1,172	484,100	1,172
2014-09-22	1,206	1,210	1,182	1,185	404,000	1,185
2014-09-19	1,203	1,207	1,187	1,205	902,500	1,205
2014-09-18	1,214	1,214	1,189	1,204	1,674,600	1,204
2014-09-17	1,203	1,219	1,196	1,218	797,800	1,218
2014-09-16	1,220	1,223	1,195	1,200	447,900	1,200
2014-09-12	1,215	1,234	1,207	1,220	681,400	1,220
2014-09-11	1,222	1,241	1,210	1,210	800,800	1,210
2014-09-10	1,226	1,239	1,219	1,233	483,600	1,233
2014-09-09	1,200	1,239	1,199	1,226	552,400	1,226
2014-09-08	1,194	1,198	1,185	1,191	219,700	1,191
2014-09-05	1,187	1,198	1,182	1,185	289,700	1,185
2014-09-04	1,175	1,185	1,165	1,174	234,700	1,174
2014-09-03	1,166	1,182	1,166	1,180	321,400	1,180
2014-09-02	1,152	1,172	1,150	1,159	407,500	1,159
2014-09-01	1,150	1,160	1,148	1,151	214,000	1,151
2014-08-29	1,143	1,148	1,138	1,138	173,000	1,138
2014-08-28	1,142	1,145	1,135	1,143	207,600	1,143
2014-08-27	1,154	1,159	1,134	1,146	479,800	1,146
2014-08-26	1,167	1,167	1,151	1,156	259,000	1,156
2014-08-25	1,164	1,169	1,156	1,164	215,100	1,164
2014-08-22	1,187	1,195	1,157	1,163	535,100	1,163
2014-08-21	1,190	1,210	1,180	1,185	549,300	1,185
2014-08-20	1,185	1,195	1,177	1,180	272,000	1,180
2014-08-19	1,165	1,186	1,163	1,179	406,800	1,179
2014-08-18	1,155	1,164	1,148	1,156	209,800	1,156
2014-08-15	1,151	1,162	1,141	1,155	420,900	1,155
2014-08-14	1,160	1,161	1,140	1,147	331,300	1,147
2014-08-13	1,156	1,166	1,149	1,159	331,800	1,159
2014-08-12	1,159	1,162	1,147	1,155	231,400	1,155
2014-08-11	1,155	1,170	1,149	1,159	418,600	1,159
2014-08-08	1,138	1,173	1,138	1,144	885,200	1,144
2014-08-07	1,216	1,222	1,138	1,153	1,664,400	1,153
2014-08-06	1,236	1,244	1,206	1,215	716,300	1,215
2014-08-05	1,251	1,258	1,241	1,244	647,100	1,244
2014-08-04	1,205	1,253	1,200	1,250	1,355,300	1,250
2014-08-01	1,183	1,220	1,180	1,214	2,015,300	1,214
2014-07-31	1,099	1,239	1,097	1,179	2,177,900	1,179
2014-07-30	1,087	1,098	1,086	1,094	433,200	1,094
2014-07-29	1,087	1,087	1,076	1,082	470,900	1,082
2014-07-28	1,078	1,084	1,067	1,078	450,200	1,078
2014-07-25	1,067	1,077	1,062	1,074	311,600	1,074
2014-07-24	1,062	1,072	1,061	1,067	253,300	1,067
2014-07-23	1,075	1,084	1,066	1,068	276,300	1,068
2014-07-22	1,073	1,073	1,065	1,070	256,200	1,070
2014-07-18	1,062	1,071	1,061	1,068	248,100	1,068
2014-07-17	1,083	1,087	1,074	1,080	460,700	1,080
2014-07-16	1,088	1,094	1,079	1,082	300,900	1,082
2014-07-15	1,083	1,091	1,083	1,086	277,400	1,086
2014-07-14	1,074	1,090	1,063	1,082	543,600	1,082
2014-07-11	1,061	1,075	1,059	1,072	418,600	1,072
2014-07-10	1,083	1,085	1,076	1,077	439,600	1,077
2014-07-09	1,093	1,095	1,075	1,082	898,200	1,082
2014-07-08	1,111	1,116	1,103	1,113	447,500	1,113
2014-07-07	1,105	1,116	1,105	1,111	392,100	1,111
2014-07-04	1,108	1,120	1,103	1,105	519,300	1,105
2014-07-03	1,089	1,102	1,089	1,100	563,500	1,100
2014-07-02	1,089	1,102	1,085	1,086	472,400	1,086
2014-07-01	1,078	1,088	1,074	1,082	455,400	1,082
2014-06-30	1,055	1,074	1,051	1,072	367,200	1,072
2014-06-27	1,074	1,076	1,048	1,058	535,900	1,058
2014-06-26	1,069	1,080	1,066	1,074	395,900	1,074
2014-06-25	1,070	1,079	1,063	1,063	423,700	1,063
2014-06-24	1,077	1,084	1,051	1,073	736,500	1,073
2014-06-23	1,087	1,096	1,078	1,079	779,200	1,079
2014-06-20	1,090	1,109	1,076	1,076	1,152,400	1,076
2014-06-19	1,087	1,095	1,080	1,088	736,300	1,088
2014-06-18	1,082	1,086	1,071	1,081	707,000	1,081
2014-06-17	1,084	1,092	1,075	1,088	543,500	1,088
2014-06-16	1,081	1,089	1,072	1,084	500,000	1,084
2014-06-13	1,082	1,089	1,076	1,086	500,200	1,086
2014-06-12	1,082	1,095	1,081	1,087	442,600	1,087
2014-06-11	1,080	1,103	1,080	1,090	573,400	1,090
2014-06-10	1,082	1,090	1,080	1,082	427,900	1,082
2014-06-09	1,077	1,089	1,077	1,084	316,700	1,084
2014-06-06	1,091	1,094	1,076	1,082	482,800	1,082
2014-06-05	1,081	1,089	1,073	1,079	701,700	1,079
2014-06-04	1,094	1,108	1,084	1,096	796,100	1,096
2014-06-03	1,121	1,124	1,093	1,095	817,800	1,095
2014-06-02	1,111	1,141	1,110	1,118	937,400	1,118
2014-05-30	1,171	1,178	1,120	1,132	4,781,000	1,132
2014-05-29	1,138	1,172	1,130	1,171	559,300	1,171
2014-05-28	1,133	1,149	1,128	1,140	612,100	1,140
2014-05-27	1,120	1,134	1,119	1,127	407,200	1,127
2014-05-26	1,112	1,117	1,096	1,116	379,800	1,116
2014-05-23	1,082	1,104	1,076	1,099	634,700	1,099
2014-05-22	1,078	1,094	1,070	1,091	320,500	1,091
2014-05-21	1,079	1,081	1,055	1,075	522,000	1,075
2014-05-20	1,077	1,092	1,064	1,085	496,300	1,085
2014-05-19	1,060	1,074	1,055	1,072	392,800	1,072
2014-05-16	1,052	1,069	1,034	1,060	573,600	1,060
2014-05-15	1,048	1,081	1,045	1,080	888,400	1,080
2014-05-14	1,044	1,054	1,040	1,048	687,100	1,048
2014-05-13	1,035	1,049	1,026	1,044	400,000	1,044
2014-05-12	1,037	1,047	1,014	1,024	1,007,900	1,024
2014-05-09	1,050	1,062	1,037	1,041	372,600	1,041
2014-05-08	1,052	1,070	1,044	1,053	582,900	1,053
2014-05-07	1,050	1,052	1,027	1,027	980,400	1,027
2014-05-02	1,056	1,063	1,050	1,055	359,300	1,055
2014-05-01	1,051	1,063	1,042	1,056	703,100	1,056
2014-04-30	1,099	1,104	1,050	1,055	856,700	1,055
2014-04-28	1,106	1,106	1,067	1,090	964,200	1,090
2014-04-25	1,075	1,145	1,055	1,110	1,586,600	1,110
2014-04-24	1,074	1,081	1,047	1,058	593,200	1,058
2014-04-23	1,057	1,074	1,054	1,070	415,900	1,070
2014-04-22	1,080	1,082	1,053	1,054	514,400	1,054
2014-04-21	1,073	1,085	1,067	1,075	330,000	1,075
2014-04-18	1,067	1,073	1,058	1,069	370,200	1,069
2014-04-17	1,053	1,067	1,043	1,059	464,800	1,059
2014-04-16	1,043	1,066	1,040	1,053	815,700	1,053
2014-04-15	1,017	1,036	1,017	1,024	722,200	1,024
2014-04-14	995	1,021	995	1,016	419,700	1,016
2014-04-11	999	1,004	988	998	797,800	998
2014-04-10	1,025	1,030	1,007	1,013	903,200	1,013
2014-04-09	1,020	1,024	1,007	1,024	863,400	1,024
2014-04-08	1,032	1,045	1,031	1,034	315,500	1,034
2014-04-07	1,038	1,049	1,031	1,042	507,600	1,042
2014-04-04	1,042	1,056	1,041	1,052	545,900	1,052
2014-04-03	1,055	1,063	1,047	1,049	380,600	1,049
2014-04-02	1,034	1,069	1,034	1,049	716,800	1,049
2014-04-01	1,042	1,043	1,026	1,040	629,900	1,040
2014-03-31	1,036	1,044	1,026	1,043	804,300	1,043
2014-03-28	1,021	1,034	1,003	1,030	746,600	1,030
2014-03-27	1,017	1,027	996	1,022	897,500	1,022
2014-03-26	1,001	1,028	1,000	1,024	787,800	1,024
2014-03-25	1,000	1,006	987	998	724,900	998
2014-03-24	1,005	1,030	1,002	1,005	527,100	1,005
2014-03-20	1,012	1,029	1,005	1,005	1,120,100	1,005
2014-03-19	1,025	1,039	1,013	1,025	796,900	1,025
2014-03-18	1,039	1,048	1,025	1,025	677,000	1,025
2014-03-17	1,019	1,024	1,005	1,017	816,100	1,017
2014-03-14	1,030	1,031	1,013	1,019	923,500	1,019
2014-03-13	1,051	1,059	1,040	1,047	709,000	1,047
2014-03-12	1,054	1,062	1,046	1,054	736,200	1,054
2014-03-11	1,062	1,077	1,056	1,072	599,800	1,072
2014-03-10	1,061	1,070	1,046	1,061	1,195,200	1,061
2014-03-07	1,071	1,078	1,060	1,070	872,200	1,070
2014-03-06	1,059	1,077	1,051	1,071	754,300	1,071
2014-03-05	1,078	1,092	1,055	1,058	869,300	1,058
2014-03-04	1,051	1,073	1,046	1,064	1,559,400	1,064
2014-03-03	1,063	1,074	1,037	1,063	772,500	1,063
2014-02-28	1,085	1,099	1,073	1,080	559,900	1,080
2014-02-27	1,074	1,080	1,061	1,072	581,700	1,072
2014-02-26	1,090	1,101	1,081	1,083	504,000	1,083
2014-02-25	1,086	1,099	1,075	1,088	436,400	1,088
2014-02-24	1,085	1,106	1,072	1,088	630,900	1,088
2014-02-21	1,070	1,081	1,060	1,080	308,300	1,080
2014-02-20	1,072	1,073	1,046	1,054	543,700	1,054
2014-02-19	1,083	1,086	1,067	1,080	520,100	1,080
2014-02-18	1,055	1,084	1,055	1,078	582,300	1,078
2014-02-17	1,062	1,074	1,044	1,072	425,600	1,072
2014-02-14	1,080	1,086	1,050	1,060	768,400	1,060
2014-02-13	1,080	1,091	1,069	1,075	834,700	1,075
2014-02-12	1,083	1,093	1,065	1,071	594,500	1,071
2014-02-10	1,069	1,071	1,047	1,061	633,200	1,061
2014-02-07	1,041	1,048	1,033	1,048	571,400	1,048
2014-02-06	1,039	1,040	1,014	1,026	1,197,500	1,026
2014-02-05	1,022	1,053	1,022	1,035	1,652,000	1,035
2014-02-04	1,050	1,067	1,021	1,028	1,992,900	1,028
2014-02-03	1,180	1,213	1,089	1,097	2,093,200	1,097
2014-01-31	1,210	1,218	1,158	1,181	1,023,400	1,181
2014-01-30	1,212	1,213	1,190	1,198	545,600	1,198
2014-01-29	1,218	1,242	1,215	1,241	605,700	1,241
2014-01-28	1,196	1,219	1,191	1,206	644,400	1,206
2014-01-27	1,205	1,214	1,188	1,188	854,800	1,188
2014-01-24	1,249	1,249	1,227	1,230	771,000	1,230
2014-01-23	1,286	1,288	1,255	1,255	936,400	1,255
2014-01-22	1,275	1,284	1,268	1,279	1,385,400	1,279
2014-01-21	1,280	1,281	1,262	1,264	1,280,000	1,264
2014-01-20	1,294	1,296	1,271	1,273	875,000	1,273
2014-01-17	1,291	1,304	1,287	1,299	853,400	1,299
2014-01-16	1,284	1,298	1,279	1,285	878,700	1,285
2014-01-15	1,270	1,275	1,263	1,270	600,600	1,270
2014-01-14	1,263	1,270	1,252	1,256	602,200	1,256
2014-01-10	1,276	1,281	1,262	1,279	847,300	1,279
2014-01-09	1,286	1,294	1,275	1,281	883,100	1,281
2014-01-08	1,283	1,289	1,266	1,285	999,400	1,285
2014-01-07	1,310	1,314	1,281	1,285	782,300	1,285
2014-01-06	1,315	1,321	1,304	1,311	692,700	1,311

分割・併合履歴：なし