3116 トヨタ紡織(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,464	2,484	2,452	2,454	423,600	2,454
2015-12-29	2,450	2,470	2,418	2,460	401,300	2,460
2015-12-28	2,477	2,492	2,425	2,450	420,300	2,450
2015-12-25	2,435	2,496	2,435	2,456	491,400	2,456
2015-12-24	2,518	2,537	2,440	2,447	401,500	2,447
2015-12-22	2,519	2,525	2,475	2,488	572,400	2,488
2015-12-21	2,514	2,534	2,490	2,519	566,900	2,519
2015-12-18	2,606	2,646	2,547	2,555	714,600	2,555
2015-12-17	2,624	2,644	2,605	2,630	614,900	2,630
2015-12-16	2,533	2,576	2,519	2,574	369,900	2,574
2015-12-15	2,527	2,554	2,486	2,493	418,400	2,493
2015-12-14	2,509	2,549	2,473	2,535	534,700	2,535
2015-12-11	2,493	2,552	2,487	2,533	493,100	2,533
2015-12-10	2,510	2,542	2,498	2,510	474,800	2,510
2015-12-09	2,550	2,602	2,545	2,546	577,700	2,546
2015-12-08	2,587	2,610	2,550	2,550	470,600	2,550
2015-12-07	2,620	2,636	2,584	2,594	408,700	2,594
2015-12-04	2,600	2,619	2,571	2,586	599,300	2,586
2015-12-03	2,645	2,648	2,626	2,633	514,700	2,633
2015-12-02	2,660	2,687	2,640	2,675	442,000	2,675
2015-12-01	2,647	2,693	2,610	2,679	530,800	2,679
2015-11-30	2,643	2,665	2,634	2,649	376,500	2,649
2015-11-27	2,701	2,725	2,615	2,646	970,800	2,646
2015-11-26	2,709	2,730	2,696	2,705	470,900	2,705
2015-11-25	2,752	2,769	2,668	2,672	621,600	2,672
2015-11-24	2,601	2,747	2,569	2,739	1,588,400	2,739
2015-11-20	2,625	2,631	2,568	2,590	821,000	2,590
2015-11-19	2,660	2,665	2,609	2,632	517,500	2,632
2015-11-18	2,653	2,674	2,627	2,633	298,400	2,633
2015-11-17	2,654	2,682	2,641	2,642	613,200	2,642
2015-11-16	2,620	2,646	2,587	2,616	620,600	2,616
2015-11-13	2,649	2,679	2,630	2,670	412,600	2,670
2015-11-12	2,698	2,722	2,680	2,688	414,300	2,688
2015-11-11	2,687	2,705	2,633	2,700	698,100	2,700
2015-11-10	2,694	2,702	2,661	2,696	487,000	2,696
2015-11-09	2,723	2,747	2,700	2,727	757,600	2,727
2015-11-06	2,727	2,727	2,686	2,716	722,500	2,716
2015-11-05	2,700	2,727	2,667	2,717	1,510,400	2,717
2015-11-04	2,680	2,700	2,649	2,685	1,613,300	2,685
2015-11-02	2,624	2,675	2,613	2,627	1,065,100	2,627
2015-10-30	2,547	2,637	2,508	2,603	1,412,200	2,603
2015-10-29	2,545	2,552	2,508	2,521	588,200	2,521
2015-10-28	2,505	2,539	2,502	2,525	443,400	2,525
2015-10-27	2,541	2,557	2,490	2,505	520,300	2,505
2015-10-26	2,550	2,564	2,523	2,534	678,100	2,534
2015-10-23	2,513	2,555	2,500	2,512	766,600	2,512
2015-10-22	2,468	2,493	2,446	2,482	559,900	2,482
2015-10-21	2,438	2,489	2,420	2,485	784,200	2,485
2015-10-20	2,456	2,465	2,418	2,438	413,600	2,438
2015-10-19	2,437	2,449	2,395	2,432	988,100	2,432
2015-10-16	2,467	2,485	2,410	2,438	892,400	2,438
2015-10-15	2,387	2,493	2,386	2,468	1,171,900	2,468
2015-10-14	2,433	2,441	2,372	2,386	878,100	2,386
2015-10-13	2,455	2,499	2,427	2,461	1,208,700	2,461
2015-10-09	2,360	2,448	2,355	2,448	1,139,800	2,448
2015-10-08	2,350	2,368	2,312	2,342	846,500	2,342
2015-10-07	2,347	2,389	2,325	2,342	879,500	2,342
2015-10-06	2,346	2,395	2,344	2,356	789,400	2,356
2015-10-05	2,310	2,324	2,291	2,321	767,200	2,321
2015-10-02	2,203	2,297	2,170	2,283	1,139,500	2,283
2015-10-01	2,162	2,255	2,117	2,231	2,700,400	2,231
2015-09-30	1,940	2,063	1,917	2,021	932,300	2,021
2015-09-29	1,937	1,937	1,883	1,928	604,900	1,928
2015-09-28	2,009	2,010	1,962	1,977	360,000	1,977
2015-09-25	2,000	2,023	1,958	2,002	391,800	2,002
2015-09-24	2,003	2,030	1,980	1,990	388,100	1,990
2015-09-18	2,032	2,064	2,001	2,048	360,500	2,048
2015-09-17	2,060	2,075	2,023	2,062	443,500	2,062
2015-09-16	1,996	2,034	1,985	2,029	394,600	2,029
2015-09-15	1,952	2,018	1,946	1,961	534,600	1,961
2015-09-14	1,948	1,954	1,913	1,923	266,100	1,923
2015-09-11	1,930	1,948	1,903	1,932	395,200	1,932
2015-09-10	1,930	1,970	1,922	1,950	330,000	1,950
2015-09-09	1,925	1,993	1,919	1,993	469,500	1,993
2015-09-08	1,900	1,915	1,858	1,865	571,900	1,865
2015-09-07	1,880	1,930	1,842	1,905	450,800	1,905
2015-09-04	1,947	1,970	1,865	1,889	601,500	1,889
2015-09-03	1,915	1,969	1,915	1,934	661,200	1,934
2015-09-02	1,843	1,918	1,833	1,869	625,600	1,869
2015-09-01	2,001	2,001	1,880	1,882	741,700	1,882
2015-08-31	2,040	2,045	2,004	2,022	385,900	2,022
2015-08-28	2,020	2,050	1,993	2,045	403,400	2,045
2015-08-27	1,999	2,017	1,949	1,957	363,800	1,957
2015-08-26	1,900	1,961	1,892	1,946	446,900	1,946
2015-08-25	1,850	1,983	1,836	1,888	743,800	1,888
2015-08-24	2,003	2,047	1,948	1,951	666,700	1,951
2015-08-21	2,069	2,135	2,069	2,090	481,200	2,090
2015-08-20	2,167	2,189	2,139	2,142	397,000	2,142
2015-08-19	2,206	2,210	2,173	2,186	345,600	2,186
2015-08-18	2,255	2,259	2,212	2,225	361,600	2,225
2015-08-17	2,240	2,255	2,206	2,254	454,000	2,254
2015-08-14	2,250	2,273	2,225	2,240	300,600	2,240
2015-08-13	2,275	2,287	2,227	2,251	509,500	2,251
2015-08-12	2,308	2,311	2,244	2,271	640,700	2,271
2015-08-11	2,399	2,400	2,315	2,322	699,900	2,322
2015-08-10	2,364	2,386	2,324	2,370	480,600	2,370
2015-08-07	2,343	2,373	2,323	2,364	452,500	2,364
2015-08-06	2,342	2,383	2,330	2,342	591,300	2,342
2015-08-05	2,285	2,325	2,268	2,323	684,000	2,323
2015-08-04	2,250	2,321	2,242	2,294	1,078,300	2,294
2015-08-03	2,200	2,249	2,184	2,234	1,300,000	2,234
2015-07-31	2,090	2,257	2,063	2,251	1,249,700	2,251
2015-07-30	2,044	2,080	2,027	2,049	615,200	2,049
2015-07-29	2,053	2,062	2,014	2,043	472,300	2,043
2015-07-28	2,042	2,055	2,012	2,038	655,400	2,038
2015-07-27	2,081	2,099	2,051	2,066	484,300	2,066
2015-07-24	2,124	2,142	2,084	2,091	406,900	2,091
2015-07-23	2,137	2,146	2,105	2,124	509,200	2,124
2015-07-22	2,147	2,147	2,115	2,132	328,800	2,132
2015-07-21	2,130	2,154	2,105	2,148	534,600	2,148
2015-07-17	2,133	2,133	2,092	2,104	389,100	2,104
2015-07-16	2,095	2,136	2,094	2,136	328,000	2,136
2015-07-15	2,123	2,133	2,069	2,087	568,800	2,087
2015-07-14	2,130	2,154	2,110	2,121	387,900	2,121
2015-07-13	2,000	2,109	1,963	2,097	700,700	2,097
2015-07-10	2,034	2,040	1,986	1,999	603,000	1,999
2015-07-09	1,995	2,035	1,938	2,031	633,700	2,031
2015-07-08	2,132	2,141	2,048	2,057	529,000	2,057
2015-07-07	2,132	2,156	2,120	2,130	435,100	2,130
2015-07-06	2,097	2,122	2,080	2,092	493,400	2,092
2015-07-03	2,132	2,151	2,108	2,137	360,100	2,137
2015-07-02	2,110	2,145	2,099	2,125	596,400	2,125
2015-07-01	2,085	2,107	2,077	2,079	439,800	2,079
2015-06-30	2,039	2,072	2,031	2,064	407,700	2,064
2015-06-29	2,080	2,099	2,045	2,053	589,500	2,053
2015-06-26	2,129	2,154	2,112	2,142	649,300	2,142
2015-06-25	2,107	2,127	2,092	2,102	340,300	2,102
2015-06-24	2,108	2,123	2,076	2,108	515,600	2,108
2015-06-23	2,089	2,114	2,085	2,097	468,700	2,097
2015-06-22	2,059	2,080	2,051	2,070	362,600	2,070
2015-06-19	2,034	2,085	2,022	2,057	919,200	2,057
2015-06-18	2,051	2,055	2,012	2,012	440,400	2,012
2015-06-17	2,058	2,070	2,033	2,048	404,700	2,048
2015-06-16	2,043	2,064	2,036	2,048	603,300	2,048
2015-06-15	2,029	2,046	2,015	2,043	446,000	2,043
2015-06-12	2,051	2,060	2,027	2,056	723,400	2,056
2015-06-11	1,998	2,058	1,991	2,050	1,538,400	2,050
2015-06-10	1,934	1,962	1,931	1,936	512,300	1,936
2015-06-09	1,993	1,995	1,950	1,951	745,700	1,951
2015-06-08	2,011	2,014	1,991	1,996	535,000	1,996
2015-06-05	1,987	2,011	1,985	2,007	787,100	2,007
2015-06-04	1,979	1,991	1,967	1,989	461,600	1,989
2015-06-03	1,951	1,984	1,945	1,965	647,700	1,965
2015-06-02	1,985	1,986	1,960	1,965	574,300	1,965
2015-06-01	1,973	1,982	1,955	1,980	755,900	1,980
2015-05-29	1,947	1,976	1,932	1,976	1,068,200	1,976
2015-05-28	1,942	1,959	1,931	1,947	531,600	1,947
2015-05-27	1,945	1,947	1,933	1,940	465,400	1,940
2015-05-26	1,911	1,943	1,900	1,932	695,000	1,932
2015-05-25	1,875	1,919	1,875	1,901	588,600	1,901
2015-05-22	1,870	1,901	1,862	1,882	1,096,900	1,882
2015-05-21	1,888	1,892	1,832	1,853	1,114,000	1,853
2015-05-20	1,890	1,923	1,886	1,910	720,400	1,910
2015-05-19	1,887	1,901	1,876	1,893	580,100	1,893
2015-05-18	1,879	1,904	1,864	1,887	544,900	1,887
2015-05-15	1,849	1,892	1,832	1,875	768,700	1,875
2015-05-14	1,813	1,845	1,810	1,830	955,600	1,830
2015-05-13	1,818	1,818	1,763	1,801	1,033,200	1,801
2015-05-12	1,806	1,831	1,774	1,825	967,200	1,825
2015-05-11	1,800	1,836	1,793	1,806	549,900	1,806
2015-05-08	1,778	1,786	1,749	1,783	510,900	1,783
2015-05-07	1,780	1,831	1,753	1,787	1,205,200	1,787
2015-05-01	1,756	1,760	1,724	1,758	580,600	1,758
2015-04-30	1,730	1,786	1,723	1,779	1,141,400	1,779
2015-04-28	1,629	1,805	1,612	1,766	1,996,100	1,766
2015-04-27	1,612	1,623	1,600	1,620	413,500	1,620
2015-04-24	1,600	1,629	1,600	1,618	534,900	1,618
2015-04-23	1,613	1,613	1,582	1,588	222,500	1,588
2015-04-22	1,590	1,633	1,582	1,604	536,900	1,604
2015-04-21	1,550	1,586	1,550	1,573	210,600	1,573
2015-04-20	1,552	1,561	1,540	1,546	153,900	1,546
2015-04-17	1,552	1,588	1,551	1,560	278,500	1,560
2015-04-16	1,549	1,570	1,532	1,567	442,000	1,567
2015-04-15	1,560	1,561	1,532	1,542	252,000	1,542
2015-04-14	1,544	1,567	1,531	1,560	253,600	1,560
2015-04-13	1,532	1,543	1,513	1,538	221,600	1,538
2015-04-10	1,544	1,553	1,532	1,545	287,800	1,545
2015-04-09	1,555	1,555	1,531	1,544	207,800	1,544
2015-04-08	1,552	1,559	1,536	1,547	354,700	1,547
2015-04-07	1,529	1,552	1,517	1,544	373,400	1,544
2015-04-06	1,500	1,523	1,492	1,513	228,500	1,513
2015-04-03	1,514	1,529	1,505	1,524	374,000	1,524
2015-04-02	1,478	1,517	1,473	1,503	367,700	1,503
2015-04-01	1,490	1,505	1,458	1,471	516,900	1,471
2015-03-31	1,520	1,520	1,498	1,504	423,100	1,504
2015-03-30	1,469	1,509	1,461	1,493	495,900	1,493
2015-03-27	1,480	1,500	1,458	1,469	403,600	1,469
2015-03-26	1,526	1,533	1,491	1,506	541,000	1,506
2015-03-25	1,530	1,565	1,526	1,555	612,200	1,555
2015-03-24	1,520	1,533	1,507	1,517	383,900	1,517
2015-03-23	1,510	1,555	1,510	1,553	347,200	1,553
2015-03-20	1,522	1,523	1,494	1,514	342,900	1,514
2015-03-19	1,535	1,543	1,507	1,517	421,000	1,517
2015-03-18	1,530	1,537	1,516	1,537	238,400	1,537
2015-03-17	1,536	1,540	1,522	1,530	234,600	1,530
2015-03-16	1,531	1,537	1,522	1,535	223,300	1,535
2015-03-13	1,522	1,535	1,512	1,528	479,400	1,528
2015-03-12	1,495	1,528	1,487	1,521	316,400	1,521
2015-03-11	1,480	1,515	1,480	1,500	483,200	1,500
2015-03-10	1,522	1,524	1,501	1,510	330,900	1,510
2015-03-09	1,503	1,519	1,495	1,512	397,600	1,512
2015-03-06	1,516	1,525	1,503	1,525	557,400	1,525
2015-03-05	1,536	1,543	1,517	1,524	487,200	1,524
2015-03-04	1,583	1,627	1,528	1,546	1,105,700	1,546
2015-03-03	1,570	1,572	1,528	1,543	572,000	1,543
2015-03-02	1,531	1,583	1,522	1,574	805,400	1,574
2015-02-27	1,530	1,563	1,510	1,517	563,000	1,517
2015-02-26	1,505	1,529	1,501	1,527	355,000	1,527
2015-02-25	1,505	1,522	1,495	1,513	377,000	1,513
2015-02-24	1,517	1,529	1,504	1,523	485,500	1,523
2015-02-23	1,541	1,541	1,505	1,521	563,500	1,521
2015-02-20	1,520	1,548	1,503	1,541	649,800	1,541
2015-02-19	1,474	1,513	1,472	1,506	363,900	1,506
2015-02-18	1,484	1,490	1,459	1,474	402,700	1,474
2015-02-17	1,454	1,479	1,441	1,477	269,900	1,477
2015-02-16	1,450	1,476	1,441	1,454	354,900	1,454
2015-02-13	1,486	1,494	1,441	1,443	587,000	1,443
2015-02-12	1,453	1,482	1,449	1,476	480,000	1,476
2015-02-10	1,463	1,467	1,422	1,432	893,600	1,432
2015-02-09	1,470	1,478	1,448	1,462	734,700	1,462
2015-02-06	1,425	1,466	1,425	1,440	743,100	1,440
2015-02-05	1,387	1,427	1,385	1,412	739,400	1,412
2015-02-04	1,400	1,415	1,353	1,386	1,291,000	1,386
2015-02-03	1,555	1,583	1,340	1,395	1,640,900	1,395
2015-02-02	1,558	1,584	1,550	1,580	329,700	1,580
2015-01-30	1,588	1,593	1,560	1,566	488,200	1,566
2015-01-29	1,593	1,604	1,565	1,577	323,700	1,577
2015-01-28	1,590	1,614	1,581	1,603	530,100	1,603
2015-01-27	1,598	1,638	1,592	1,605	688,400	1,605
2015-01-26	1,568	1,588	1,559	1,586	247,900	1,586
2015-01-23	1,600	1,611	1,589	1,592	361,700	1,592
2015-01-22	1,590	1,599	1,572	1,592	568,600	1,592
2015-01-21	1,550	1,588	1,542	1,587	560,200	1,587
2015-01-20	1,510	1,565	1,496	1,553	387,100	1,553
2015-01-19	1,510	1,517	1,489	1,510	370,400	1,510
2015-01-16	1,512	1,530	1,480	1,505	559,000	1,505
2015-01-15	1,506	1,540	1,506	1,534	315,100	1,534
2015-01-14	1,524	1,527	1,495	1,499	329,800	1,499
2015-01-13	1,513	1,535	1,495	1,535	376,400	1,535
2015-01-09	1,586	1,590	1,524	1,537	618,800	1,537
2015-01-08	1,598	1,600	1,562	1,574	678,300	1,574
2015-01-07	1,550	1,608	1,550	1,569	669,200	1,569
2015-01-06	1,595	1,598	1,562	1,564	753,900	1,564
2015-01-05	1,620	1,650	1,589	1,640	614,200	1,640

分割・併合履歴：なし