3116 トヨタ紡織(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3512,3672,3482,359200,3002,359
2017-12-282,3422,3512,3332,336243,0002,336
2017-12-272,3432,3542,3352,349128,9002,349
2017-12-262,3592,3722,3412,349226,1002,349
2017-12-252,3882,3912,3432,355349,9002,355
2017-12-222,4002,4182,3762,391674,9002,391
2017-12-212,3502,3852,3442,381662,1002,381
2017-12-202,2972,3502,2912,343494,1002,343
2017-12-192,2872,3082,2842,286368,3002,286
2017-12-182,2732,2732,2482,269456,2002,269
2017-12-152,2852,2862,2522,255412,4002,255
2017-12-142,2952,3062,2822,297293,9002,297
2017-12-132,3052,3142,2822,290357,6002,290
2017-12-122,3082,3282,2972,302447,9002,302
2017-12-112,2802,3062,2652,306451,3002,306
2017-12-082,2642,2752,2482,265508,9002,265
2017-12-072,2342,2562,2322,245348,8002,245
2017-12-062,2652,2682,2262,235456,1002,235
2017-12-052,2782,2782,2602,271317,3002,271
2017-12-042,2992,3132,2752,279336,9002,279
2017-12-012,3352,3412,2932,301512,2002,301
2017-11-302,2832,3292,2742,3261,068,6002,326
2017-11-292,2562,2582,2352,257397,4002,257
2017-11-282,2632,2692,2132,224678,8002,224
2017-11-272,2952,3052,2562,264639,5002,264
2017-11-242,2322,2822,2072,278740,0002,278
2017-11-222,2312,2512,2282,242794,4002,242
2017-11-212,2092,2192,1902,216506,2002,216
2017-11-202,1702,2092,1702,199567,7002,199
2017-11-172,1882,1992,1702,181662,3002,181
2017-11-162,1432,1782,1402,173670,0002,173
2017-11-152,1822,1862,1392,146767,2002,146
2017-11-132,1902,2332,1702,2181,106,1002,218
2017-11-102,1802,2022,1752,182487,3002,182
2017-11-092,2092,2272,1852,204950,6002,204
2017-11-082,2072,2232,1922,205921,4002,205
2017-11-072,1732,1992,1552,199725,5002,199
2017-11-062,2102,2122,1632,1711,279,4002,171
2017-11-022,2372,2372,1982,2111,073,6002,211
2017-11-012,2732,2742,2152,2391,533,7002,239
2017-10-312,4102,4232,2602,2721,380,6002,272
2017-10-302,4072,4302,4012,4211,293,8002,421
2017-10-272,4062,4242,3882,422464,3002,422
2017-10-262,4022,4182,3862,390510,8002,390
2017-10-252,4292,4502,3962,4071,168,8002,407
2017-10-242,4952,5082,4712,503801,8002,503
2017-10-232,4802,4882,4552,482592,0002,482
2017-10-202,4292,4502,4232,450489,2002,450
2017-10-192,4292,4362,4212,429286,4002,429
2017-10-182,4342,4442,4122,426341,9002,426
2017-10-172,4352,4372,4092,423287,1002,423
2017-10-162,4222,4232,4072,417315,3002,417
2017-10-132,3942,4322,3892,427415,2002,427
2017-10-122,4262,4342,4042,407314,6002,407
2017-10-112,4352,4452,4202,426384,9002,426
2017-10-102,4452,4462,4192,429451,2002,429
2017-10-062,4072,4322,4062,425618,7002,425
2017-10-052,4012,4162,3782,385333,6002,385
2017-10-042,4002,4062,3792,380244,2002,380
2017-10-032,3892,4082,3812,391384,9002,391
2017-10-022,3732,3832,3672,382277,0002,382
2017-09-292,3742,3872,3622,383630,5002,383
2017-09-282,3882,3922,3632,386349,8002,386
2017-09-272,3602,3742,3352,370340,1002,370
2017-09-262,3852,3952,3792,388345,4002,388
2017-09-252,3862,3982,3782,387369,4002,387
2017-09-222,3702,3922,3602,370487,7002,370
2017-09-212,3502,3862,3502,360743,7002,360
2017-09-202,3082,3482,3012,333470,3002,333
2017-09-192,2862,3132,2762,303657,4002,303
2017-09-152,1882,2592,1832,255687,4002,255
2017-09-142,1992,2072,1832,191416,8002,191
2017-09-132,2162,2262,1892,192262,7002,192
2017-09-122,2222,2322,1972,198262,5002,198
2017-09-112,1692,2072,1692,196400,4002,196
2017-09-082,1532,1732,1372,144357,4002,144
2017-09-072,1542,1792,1542,167352,3002,167
2017-09-062,1152,1582,1062,148369,2002,148
2017-09-052,1622,1752,1352,143356,2002,143
2017-09-042,1792,1952,1542,159341,1002,159
2017-09-012,1952,1972,1722,190358,3002,190
2017-08-312,1802,1972,1642,175363,4002,175
2017-08-302,1952,2042,1682,180913,0002,180
2017-08-292,1792,2052,1682,186265,9002,186
2017-08-282,2152,2152,1742,197364,9002,197
2017-08-252,1912,2092,1822,195378,9002,195
2017-08-242,1612,1862,1562,180313,6002,180
2017-08-232,1762,1822,1512,157309,8002,157
2017-08-222,1242,1702,1202,161343,7002,161
2017-08-212,1692,1742,1292,130453,1002,130
2017-08-182,1732,1852,1562,161464,5002,161
2017-08-172,1782,2102,1732,206384,9002,206
2017-08-162,1522,2202,1502,212704,9002,212
2017-08-152,1562,1872,1502,151692,1002,151
2017-08-142,1142,1472,0852,131638,3002,131
2017-08-102,1572,1732,1322,140476,1002,140
2017-08-092,1852,1872,1472,154609,4002,154
2017-08-082,1992,2102,1852,201416,6002,201
2017-08-072,1992,2092,1832,193355,8002,193
2017-08-042,2002,2102,1632,173877,3002,173
2017-08-032,2262,2432,2052,219408,3002,219
2017-08-022,2872,2952,2132,222957,8002,222
2017-08-012,3162,3212,2722,298725,3002,298
2017-07-312,3382,3622,3062,3081,181,8002,308
2017-07-282,3342,3902,2572,3221,242,6002,322
2017-07-272,3002,3612,2982,3331,140,7002,333
2017-07-262,2912,3032,2792,297575,3002,297
2017-07-252,2582,2732,2532,267369,3002,267
2017-07-242,2672,2672,2342,263458,3002,263
2017-07-212,2752,3082,2682,282553,5002,282
2017-07-202,2602,2842,2562,274315,1002,274
2017-07-192,2732,2732,2462,264519,0002,264
2017-07-182,3222,3222,2822,289645,6002,289
2017-07-142,2872,3372,2722,335775,3002,335
2017-07-132,3012,3012,2542,269496,5002,269
2017-07-122,3082,3092,2792,291512,6002,291
2017-07-112,2772,3102,2722,308526,4002,308
2017-07-102,2572,2972,2452,292896,9002,292
2017-07-072,2082,2572,2082,239437,0002,239
2017-07-062,2562,2572,2082,247582,3002,247
2017-07-052,1802,2602,1772,2581,238,7002,258
2017-07-042,1482,1822,1372,154605,1002,154
2017-07-032,1182,1312,1112,128388,4002,128
2017-06-302,1092,1152,0972,108470,1002,108
2017-06-292,1112,1192,0962,116403,8002,116
2017-06-282,0882,1012,0882,093356,5002,093
2017-06-272,0862,0962,0812,090561,6002,090
2017-06-262,0732,0822,0642,071272,8002,071
2017-06-232,0882,0942,0712,082310,9002,082
2017-06-222,0732,0792,0622,079430,5002,079
2017-06-212,1032,1042,0722,077489,5002,077
2017-06-202,0922,1212,0922,114587,5002,114
2017-06-192,0522,0842,0482,074496,2002,074
2017-06-162,0562,0762,0352,0641,309,1002,064
2017-06-152,1082,1092,0402,0491,172,6002,049
2017-06-142,1522,1522,1022,108967,0002,108
2017-06-132,1632,1672,1412,154527,4002,154
2017-06-122,1882,1972,1612,169402,8002,169
2017-06-092,1902,2022,1712,176356,1002,176
2017-06-082,2152,2252,1932,196282,0002,196
2017-06-072,1802,2102,1752,203638,6002,203
2017-06-062,2212,2492,2032,204741,1002,204
2017-06-052,2742,2742,2262,230823,1002,230
2017-06-022,2312,2952,2282,2871,139,8002,287
2017-06-012,1592,2122,1532,208973,5002,208
2017-05-312,1302,1522,1252,1371,184,9002,137
2017-05-302,1602,1882,1542,183387,2002,183
2017-05-292,1592,1812,1562,163503,5002,163
2017-05-262,2222,2252,1762,176536,9002,176
2017-05-252,2222,2372,2062,212447,4002,212
2017-05-242,2162,2172,1892,209547,9002,209
2017-05-232,1972,2082,1882,189579,8002,189
2017-05-222,2122,2152,1762,194765,9002,194
2017-05-192,2022,2122,1762,211905,4002,211
2017-05-182,2352,2352,2062,224793,9002,224
2017-05-172,2972,2972,2722,284467,8002,284
2017-05-162,3172,3212,2922,309746,7002,309
2017-05-152,3062,3112,2792,289815,5002,289
2017-05-122,3682,3732,3082,322614,4002,322
2017-05-112,3792,3842,3352,370780,5002,370
2017-05-102,4232,4472,3842,394761,4002,394
2017-05-092,4352,4392,3932,412514,7002,412
2017-05-082,4052,4322,3812,4271,155,6002,427
2017-05-022,3162,3672,3032,363861,9002,363
2017-05-012,3002,3162,2602,3121,319,8002,312
2017-04-282,4182,4272,2832,3551,900,6002,355
2017-04-272,4962,4972,4552,468464,0002,468
2017-04-262,4462,4972,4392,495433,1002,495
2017-04-252,3832,4292,3792,416669,6002,416
2017-04-242,4412,4432,3602,377652,1002,377
2017-04-212,3812,4122,3682,400327,7002,400
2017-04-202,3432,3712,3432,344389,5002,344
2017-04-192,3262,3382,3062,333449,5002,333
2017-04-182,3502,3792,3372,344315,8002,344
2017-04-172,3522,3572,3142,330382,7002,330
2017-04-142,3732,3862,3582,370193,5002,370
2017-04-132,3842,3962,3552,394323,2002,394
2017-04-122,4002,4072,3882,398418,7002,398
2017-04-112,4132,4382,4032,426279,0002,426
2017-04-102,4412,4512,4232,434380,0002,434
2017-04-072,4502,4582,3802,416739,0002,416
2017-04-062,4832,4832,4222,437439,2002,437
2017-04-052,5612,5682,4852,495620,5002,495
2017-04-042,5542,5682,5262,561481,2002,561
2017-04-032,5992,5992,5632,575353,2002,575
2017-03-312,6002,6392,5832,583464,0002,583
2017-03-302,5812,6052,5772,585250,1002,585
2017-03-292,5982,6062,5832,597267,7002,597
2017-03-282,5962,6042,5762,604283,2002,604
2017-03-272,5552,5612,5162,546333,1002,546
2017-03-242,5502,5992,5442,577352,9002,577
2017-03-232,5692,5862,5492,556419,4002,556
2017-03-222,5892,6082,5742,577438,3002,577
2017-03-212,6652,6672,6412,656341,7002,656
2017-03-172,6632,6872,6502,679276,4002,679
2017-03-162,6502,6992,6432,688434,9002,688
2017-03-152,6632,6872,6582,679322,2002,679
2017-03-142,6572,6772,6442,667325,7002,667
2017-03-132,6472,6652,6432,657383,7002,657
2017-03-102,6372,6562,6232,651769,2002,651
2017-03-092,5272,5952,5212,589519,5002,589
2017-03-082,5082,5142,4822,501504,3002,501
2017-03-072,5072,5242,5062,517239,4002,517
2017-03-062,4972,5192,4912,508320,0002,508
2017-03-032,5212,5462,5002,511431,4002,511
2017-03-022,5502,5582,5122,512324,5002,512
2017-03-012,5042,5172,4812,510427,5002,510
2017-02-282,4882,5202,4842,499397,4002,499
2017-02-272,4902,4932,4532,467478,3002,467
2017-02-242,5152,5152,4922,507685,4002,507
2017-02-232,4742,4982,4652,492418,2002,492
2017-02-222,4922,5042,4772,485455,1002,485
2017-02-212,4662,4942,4452,491463,1002,491
2017-02-202,4222,4552,4112,452343,0002,452
2017-02-172,4282,4412,4172,433447,4002,433
2017-02-162,4542,4702,4332,466847,3002,466
2017-02-152,3732,4172,3672,411505,0002,411
2017-02-142,3772,3952,3682,370496,5002,370
2017-02-132,3882,3952,3562,365582,3002,365
2017-02-102,3532,3642,3132,354868,9002,354
2017-02-092,3562,3632,3032,320781,1002,320
2017-02-082,3222,3612,3032,357484,4002,357
2017-02-072,3332,3382,2962,322754,2002,322
2017-02-062,3872,3872,3232,354769,3002,354
2017-02-032,4132,4292,3212,3471,470,5002,347
2017-02-022,5912,6292,4252,4321,595,3002,432
2017-02-012,4852,5512,4642,547509,1002,547
2017-01-312,5112,5232,5002,505504,9002,505
2017-01-302,5502,5552,5302,548402,8002,548
2017-01-272,5992,6112,5632,571411,0002,571
2017-01-262,6002,6162,5812,588475,6002,588
2017-01-252,5602,5692,5512,564331,4002,564
2017-01-242,5602,5642,5072,518418,5002,518
2017-01-232,5952,6012,5722,572357,7002,572
2017-01-202,6002,6552,5922,642438,9002,642
2017-01-192,6072,6292,5982,606395,0002,606
2017-01-182,5702,5962,5332,589322,1002,589
2017-01-172,6222,6392,5722,574516,2002,574
2017-01-162,6192,6382,6042,622475,3002,622
2017-01-132,6012,6212,5952,621279,5002,621
2017-01-122,6202,6262,5922,611339,2002,611
2017-01-112,6462,6462,6162,632328,5002,632
2017-01-102,6522,6622,5932,634758,9002,634
2017-01-062,6722,6862,6452,679492,4002,679
2017-01-052,7622,7622,7062,722286,8002,722
2017-01-042,7262,7672,7102,760428,3002,760

分割・併合履歴 : なし