3116 トヨタ紡織(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,670	2,692	2,643	2,687	350,400	2,687
2016-12-29	2,728	2,728	2,686	2,701	263,500	2,701
2016-12-28	2,725	2,754	2,723	2,743	230,200	2,743
2016-12-27	2,735	2,764	2,718	2,736	326,700	2,736
2016-12-26	2,737	2,758	2,731	2,740	327,900	2,740
2016-12-22	2,702	2,753	2,699	2,734	513,400	2,734
2016-12-21	2,773	2,795	2,748	2,757	539,500	2,757
2016-12-20	2,742	2,777	2,733	2,773	714,800	2,773
2016-12-19	2,700	2,724	2,671	2,716	330,900	2,716
2016-12-16	2,715	2,725	2,685	2,691	448,400	2,691
2016-12-15	2,680	2,715	2,678	2,695	517,500	2,695
2016-12-14	2,672	2,686	2,653	2,672	340,300	2,672
2016-12-13	2,633	2,663	2,600	2,662	360,200	2,662
2016-12-12	2,653	2,668	2,603	2,633	431,600	2,633
2016-12-09	2,619	2,645	2,605	2,641	488,800	2,641
2016-12-08	2,610	2,640	2,598	2,620	528,300	2,620
2016-12-07	2,610	2,610	2,554	2,577	338,900	2,577
2016-12-06	2,612	2,618	2,557	2,570	495,400	2,570
2016-12-05	2,565	2,575	2,523	2,564	429,100	2,564
2016-12-02	2,609	2,618	2,585	2,600	541,800	2,600
2016-12-01	2,650	2,660	2,596	2,609	622,000	2,609
2016-11-30	2,579	2,616	2,576	2,601	695,600	2,601
2016-11-29	2,548	2,578	2,530	2,565	756,400	2,565
2016-11-28	2,513	2,554	2,479	2,548	842,000	2,548
2016-11-25	2,480	2,519	2,469	2,516	817,500	2,516
2016-11-24	2,469	2,488	2,460	2,474	666,400	2,474
2016-11-22	2,434	2,471	2,432	2,453	827,900	2,453
2016-11-21	2,475	2,495	2,415	2,430	1,070,900	2,430
2016-11-18	2,418	2,484	2,407	2,478	1,179,700	2,478
2016-11-17	2,417	2,425	2,364	2,418	1,428,500	2,418
2016-11-16	2,531	2,557	2,379	2,425	3,094,500	2,425
2016-11-15	2,650	2,686	2,592	2,608	655,400	2,608
2016-11-14	2,584	2,650	2,550	2,632	558,600	2,632
2016-11-11	2,598	2,629	2,531	2,542	638,900	2,542
2016-11-10	2,690	2,690	2,560	2,580	778,900	2,580
2016-11-09	2,715	2,722	2,469	2,500	1,028,300	2,500
2016-11-08	2,725	2,727	2,672	2,696	516,200	2,696
2016-11-07	2,718	2,777	2,718	2,724	618,000	2,724
2016-11-04	2,632	2,693	2,626	2,684	733,800	2,684
2016-11-02	2,657	2,677	2,636	2,649	702,400	2,649
2016-11-01	2,700	2,738	2,663	2,707	1,070,600	2,707
2016-10-31	2,550	2,658	2,545	2,642	1,460,300	2,642
2016-10-28	2,393	2,573	2,345	2,520	1,723,300	2,520
2016-10-27	2,464	2,465	2,424	2,434	402,300	2,434
2016-10-26	2,469	2,478	2,453	2,473	322,400	2,473
2016-10-25	2,470	2,495	2,467	2,492	304,900	2,492
2016-10-24	2,440	2,479	2,424	2,459	497,300	2,459
2016-10-21	2,452	2,458	2,432	2,434	238,700	2,434
2016-10-20	2,432	2,465	2,428	2,460	449,400	2,460
2016-10-19	2,420	2,447	2,407	2,442	435,400	2,442
2016-10-17	2,352	2,420	2,340	2,416	377,000	2,416
2016-10-13	2,369	2,389	2,343	2,353	203,400	2,353
2016-10-12	2,353	2,376	2,341	2,350	324,300	2,350
2016-10-11	2,423	2,434	2,364	2,382	326,100	2,382
2016-10-07	2,414	2,416	2,386	2,404	291,500	2,404
2016-10-06	2,420	2,449	2,420	2,422	427,400	2,422
2016-10-05	2,355	2,389	2,355	2,382	410,200	2,382
2016-10-04	2,313	2,349	2,313	2,338	349,200	2,338
2016-10-03	2,313	2,339	2,298	2,309	641,600	2,309
2016-09-30	2,219	2,260	2,211	2,244	326,700	2,244
2016-09-29	2,272	2,284	2,249	2,268	315,500	2,268
2016-09-28	2,214	2,244	2,206	2,226	385,100	2,226
2016-09-27	2,205	2,246	2,179	2,246	382,900	2,246
2016-09-26	2,242	2,247	2,218	2,220	426,200	2,220
2016-09-23	2,283	2,298	2,247	2,274	441,800	2,274
2016-09-21	2,255	2,326	2,237	2,323	296,900	2,323
2016-09-20	2,239	2,283	2,219	2,264	260,500	2,264
2016-09-16	2,229	2,254	2,220	2,249	222,400	2,249
2016-09-15	2,260	2,276	2,229	2,231	317,700	2,231
2016-09-14	2,294	2,301	2,260	2,276	361,000	2,276
2016-09-13	2,297	2,324	2,281	2,295	294,800	2,295
2016-09-12	2,281	2,299	2,266	2,287	257,600	2,287
2016-09-09	2,310	2,348	2,310	2,322	340,300	2,322
2016-09-08	2,309	2,327	2,299	2,323	442,200	2,323
2016-09-07	2,313	2,332	2,281	2,329	403,700	2,329
2016-09-06	2,353	2,367	2,322	2,363	454,600	2,363
2016-09-05	2,400	2,410	2,367	2,369	271,800	2,369
2016-09-02	2,367	2,377	2,331	2,362	324,800	2,362
2016-09-01	2,372	2,393	2,336	2,376	323,700	2,376
2016-08-31	2,368	2,395	2,360	2,365	741,900	2,365
2016-08-30	2,299	2,360	2,299	2,356	1,111,100	2,356
2016-08-29	2,268	2,306	2,265	2,295	473,000	2,295
2016-08-26	2,232	2,232	2,182	2,208	406,400	2,208
2016-08-25	2,218	2,266	2,214	2,256	383,900	2,256
2016-08-24	2,223	2,256	2,205	2,212	233,000	2,212
2016-08-23	2,242	2,253	2,201	2,225	418,900	2,225
2016-08-22	2,231	2,261	2,195	2,254	379,000	2,254
2016-08-19	2,166	2,208	2,164	2,198	349,800	2,198
2016-08-18	2,149	2,218	2,134	2,176	520,300	2,176
2016-08-17	2,126	2,178	2,118	2,171	390,100	2,171
2016-08-16	2,203	2,219	2,162	2,164	339,500	2,164
2016-08-15	2,203	2,250	2,187	2,197	219,600	2,197
2016-08-12	2,248	2,248	2,209	2,214	342,100	2,214
2016-08-10	2,267	2,273	2,213	2,219	468,800	2,219
2016-08-09	2,267	2,288	2,232	2,285	359,500	2,285
2016-08-08	2,240	2,284	2,221	2,284	443,100	2,284
2016-08-05	2,173	2,229	2,152	2,195	412,700	2,195
2016-08-04	2,178	2,205	2,158	2,183	574,300	2,183
2016-08-03	2,200	2,221	2,170	2,179	578,700	2,179
2016-08-02	2,284	2,305	2,252	2,261	573,500	2,261
2016-08-01	2,287	2,370	2,279	2,334	888,800	2,334
2016-07-29	2,286	2,387	2,150	2,387	1,775,600	2,387
2016-07-28	2,153	2,219	2,133	2,186	593,500	2,186
2016-07-27	2,153	2,198	2,152	2,175	420,900	2,175
2016-07-26	2,159	2,159	2,102	2,113	315,100	2,113
2016-07-25	2,169	2,208	2,164	2,178	479,400	2,178
2016-07-22	2,176	2,196	2,153	2,166	270,200	2,166
2016-07-21	2,235	2,252	2,208	2,221	389,400	2,221
2016-07-20	2,179	2,208	2,152	2,202	281,200	2,202
2016-07-19	2,220	2,220	2,171	2,186	385,400	2,186
2016-07-15	2,193	2,223	2,179	2,193	561,700	2,193
2016-07-14	2,184	2,226	2,163	2,188	682,400	2,188
2016-07-13	2,287	2,289	2,167	2,177	905,200	2,177
2016-07-12	2,128	2,173	2,122	2,137	859,000	2,137
2016-07-11	1,990	2,052	1,983	2,045	440,800	2,045
2016-07-08	1,935	1,981	1,933	1,941	545,700	1,941
2016-07-07	1,966	1,997	1,945	1,949	457,400	1,949
2016-07-06	1,992	1,999	1,928	1,956	856,100	1,956
2016-07-05	2,096	2,096	2,052	2,060	315,900	2,060
2016-07-04	2,130	2,139	2,096	2,107	577,300	2,107
2016-07-01	2,123	2,183	2,122	2,152	831,900	2,152
2016-06-30	2,120	2,165	2,110	2,116	887,400	2,116
2016-06-29	2,061	2,110	2,014	2,100	892,900	2,100
2016-06-28	1,982	2,048	1,953	2,034	689,400	2,034
2016-06-27	2,107	2,133	1,999	2,020	1,049,300	2,020
2016-06-24	2,288	2,298	2,042	2,078	800,900	2,078
2016-06-23	2,200	2,243	2,185	2,235	528,000	2,235
2016-06-22	2,201	2,220	2,184	2,201	479,600	2,201
2016-06-21	2,193	2,221	2,177	2,210	725,600	2,210
2016-06-20	2,220	2,232	2,148	2,193	1,289,400	2,193
2016-06-17	2,101	2,112	2,042	2,073	526,800	2,073
2016-06-16	2,143	2,155	2,041	2,066	715,600	2,066
2016-06-15	2,133	2,173	2,100	2,158	562,100	2,158
2016-06-14	2,176	2,190	2,111	2,133	645,600	2,133
2016-06-13	2,224	2,229	2,193	2,196	514,700	2,196
2016-06-10	2,305	2,320	2,261	2,287	419,300	2,287
2016-06-09	2,320	2,340	2,248	2,286	537,000	2,286
2016-06-08	2,240	2,321	2,230	2,321	1,180,400	2,321
2016-06-07	2,225	2,240	2,215	2,224	395,300	2,224
2016-06-06	2,180	2,227	2,142	2,224	787,600	2,224
2016-06-03	2,196	2,250	2,182	2,244	705,800	2,244
2016-06-02	2,198	2,220	2,157	2,176	590,400	2,176
2016-06-01	2,201	2,246	2,182	2,221	666,000	2,221
2016-05-31	2,169	2,215	2,155	2,214	535,300	2,214
2016-05-30	2,161	2,202	2,153	2,200	482,200	2,200
2016-05-27	2,133	2,152	2,100	2,148	402,800	2,148
2016-05-26	2,133	2,155	2,096	2,103	387,100	2,103
2016-05-25	2,100	2,124	2,094	2,114	562,600	2,114
2016-05-24	2,116	2,116	2,045	2,050	592,400	2,050
2016-05-23	2,125	2,135	2,085	2,127	337,800	2,127
2016-05-20	2,122	2,164	2,119	2,139	721,000	2,139
2016-05-19	2,119	2,126	2,090	2,116	748,100	2,116
2016-05-18	2,113	2,133	2,062	2,093	1,466,000	2,093
2016-05-17	2,162	2,176	2,134	2,163	529,700	2,163
2016-05-16	2,147	2,179	2,115	2,131	910,100	2,131
2016-05-13	2,244	2,244	2,141	2,169	1,162,400	2,169
2016-05-12	2,190	2,261	2,183	2,255	853,900	2,255
2016-05-11	2,240	2,268	2,187	2,227	1,042,800	2,227
2016-05-10	2,167	2,245	2,166	2,241	786,900	2,241
2016-05-09	2,147	2,170	2,131	2,141	877,200	2,141
2016-05-06	2,052	2,155	2,052	2,149	1,160,000	2,149
2016-05-02	1,983	2,066	1,940	2,052	1,994,100	2,052
2016-04-28	1,918	2,105	1,892	2,072	2,292,300	2,072
2016-04-27	1,940	1,977	1,931	1,958	562,800	1,958
2016-04-26	1,980	1,983	1,913	1,940	763,400	1,940
2016-04-25	2,019	2,019	1,980	1,989	599,700	1,989
2016-04-22	1,995	2,004	1,958	1,997	819,000	1,997
2016-04-21	1,987	2,033	1,982	2,030	718,700	2,030
2016-04-20	1,958	1,977	1,939	1,946	639,000	1,946
2016-04-19	1,878	1,937	1,875	1,934	525,000	1,934
2016-04-18	1,809	1,858	1,809	1,820	942,900	1,820
2016-04-15	1,918	1,945	1,903	1,913	578,100	1,913
2016-04-14	1,947	1,957	1,908	1,948	796,500	1,948
2016-04-13	1,807	1,929	1,806	1,916	1,238,500	1,916
2016-04-12	1,710	1,785	1,709	1,772	815,800	1,772
2016-04-11	1,736	1,740	1,678	1,701	576,200	1,701
2016-04-08	1,710	1,774	1,674	1,749	957,400	1,749
2016-04-07	1,766	1,793	1,731	1,753	742,000	1,753
2016-04-06	1,798	1,801	1,726	1,762	1,077,000	1,762
2016-04-05	1,925	1,928	1,791	1,801	1,158,300	1,801
2016-04-04	1,903	1,947	1,836	1,850	1,157,900	1,850
2016-04-01	1,926	1,979	1,919	1,931	2,707,900	1,931
2016-03-31	1,844	1,875	1,834	1,834	375,000	1,834
2016-03-30	1,851	1,861	1,815	1,834	399,800	1,834
2016-03-29	1,868	1,879	1,831	1,860	506,400	1,860
2016-03-28	1,868	1,885	1,845	1,884	585,800	1,884
2016-03-25	1,830	1,879	1,824	1,877	668,200	1,877
2016-03-24	1,801	1,818	1,775	1,805	417,100	1,805
2016-03-23	1,781	1,802	1,774	1,791	426,400	1,791
2016-03-22	1,757	1,805	1,746	1,779	720,600	1,779
2016-03-18	1,788	1,789	1,711	1,733	630,000	1,733
2016-03-17	1,799	1,838	1,774	1,786	550,900	1,786
2016-03-16	1,810	1,812	1,780	1,792	477,300	1,792
2016-03-15	1,865	1,870	1,820	1,831	514,100	1,831
2016-03-14	1,857	1,899	1,849	1,865	537,100	1,865
2016-03-11	1,784	1,839	1,768	1,832	540,400	1,832
2016-03-10	1,780	1,825	1,774	1,813	550,500	1,813
2016-03-09	1,783	1,783	1,739	1,772	540,600	1,772
2016-03-08	1,865	1,865	1,783	1,808	1,093,500	1,808
2016-03-07	1,903	1,918	1,886	1,905	718,100	1,905
2016-03-04	1,881	1,910	1,849	1,882	855,800	1,882
2016-03-03	1,801	1,871	1,791	1,866	989,900	1,866
2016-03-02	1,787	1,837	1,776	1,825	778,600	1,825
2016-03-01	1,754	1,757	1,669	1,727	914,100	1,727
2016-02-29	1,823	1,872	1,782	1,782	918,600	1,782
2016-02-26	1,800	1,810	1,773	1,787	593,600	1,787
2016-02-25	1,761	1,805	1,761	1,794	394,700	1,794
2016-02-24	1,743	1,769	1,729	1,757	446,700	1,757
2016-02-23	1,780	1,807	1,750	1,759	787,600	1,759
2016-02-22	1,734	1,788	1,725	1,763	824,300	1,763
2016-02-19	1,763	1,774	1,709	1,739	834,700	1,739
2016-02-18	1,813	1,840	1,753	1,784	902,700	1,784
2016-02-17	1,752	1,790	1,743	1,773	632,000	1,773
2016-02-16	1,747	1,803	1,721	1,758	822,900	1,758
2016-02-15	1,796	1,796	1,702	1,762	1,197,800	1,762
2016-02-12	1,622	1,663	1,591	1,606	1,360,900	1,606
2016-02-10	1,768	1,784	1,678	1,715	1,262,900	1,715
2016-02-09	1,818	1,842	1,746	1,756	912,400	1,756
2016-02-08	1,895	1,932	1,875	1,914	1,554,200	1,914
2016-02-05	2,009	2,009	1,845	1,874	2,656,300	1,874
2016-02-04	2,227	2,228	2,044	2,048	1,653,700	2,048
2016-02-03	2,372	2,425	2,140	2,263	2,798,100	2,263
2016-02-02	2,457	2,457	2,397	2,422	758,600	2,422
2016-02-01	2,510	2,535	2,454	2,485	1,257,800	2,485
2016-01-29	2,306	2,420	2,299	2,410	1,160,400	2,410
2016-01-28	2,220	2,293	2,217	2,279	786,200	2,279
2016-01-27	2,221	2,249	2,212	2,240	395,800	2,240
2016-01-26	2,191	2,208	2,170	2,171	408,500	2,171
2016-01-25	2,245	2,249	2,206	2,240	644,300	2,240
2016-01-22	2,173	2,204	2,119	2,199	948,400	2,199
2016-01-21	2,150	2,214	2,110	2,111	863,300	2,111
2016-01-20	2,200	2,206	2,137	2,141	665,600	2,141
2016-01-19	2,173	2,223	2,157	2,215	846,000	2,215
2016-01-18	2,075	2,183	2,075	2,171	865,500	2,171
2016-01-15	2,201	2,208	2,140	2,157	848,600	2,157
2016-01-14	2,181	2,192	2,154	2,187	756,400	2,187
2016-01-13	2,225	2,272	2,210	2,252	663,600	2,252
2016-01-12	2,224	2,249	2,194	2,200	724,500	2,200
2016-01-08	2,223	2,296	2,220	2,254	814,800	2,254
2016-01-07	2,304	2,327	2,255	2,259	484,000	2,259
2016-01-06	2,331	2,367	2,301	2,316	463,700	2,316
2016-01-05	2,347	2,376	2,329	2,341	512,100	2,341
2016-01-04	2,435	2,466	2,351	2,365	515,400	2,365

分割・併合履歴：なし