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
2017-12-29	2,351	2,367	2,348	2,359	200,300	2,359
2017-12-28	2,342	2,351	2,333	2,336	243,000	2,336
2017-12-27	2,343	2,354	2,335	2,349	128,900	2,349
2017-12-26	2,359	2,372	2,341	2,349	226,100	2,349
2017-12-25	2,388	2,391	2,343	2,355	349,900	2,355
2017-12-22	2,400	2,418	2,376	2,391	674,900	2,391
2017-12-21	2,350	2,385	2,344	2,381	662,100	2,381
2017-12-20	2,297	2,350	2,291	2,343	494,100	2,343
2017-12-19	2,287	2,308	2,284	2,286	368,300	2,286
2017-12-18	2,273	2,273	2,248	2,269	456,200	2,269
2017-12-15	2,285	2,286	2,252	2,255	412,400	2,255
2017-12-14	2,295	2,306	2,282	2,297	293,900	2,297
2017-12-13	2,305	2,314	2,282	2,290	357,600	2,290
2017-12-12	2,308	2,328	2,297	2,302	447,900	2,302
2017-12-11	2,280	2,306	2,265	2,306	451,300	2,306
2017-12-08	2,264	2,275	2,248	2,265	508,900	2,265
2017-12-07	2,234	2,256	2,232	2,245	348,800	2,245
2017-12-06	2,265	2,268	2,226	2,235	456,100	2,235
2017-12-05	2,278	2,278	2,260	2,271	317,300	2,271
2017-12-04	2,299	2,313	2,275	2,279	336,900	2,279
2017-12-01	2,335	2,341	2,293	2,301	512,200	2,301
2017-11-30	2,283	2,329	2,274	2,326	1,068,600	2,326
2017-11-29	2,256	2,258	2,235	2,257	397,400	2,257
2017-11-28	2,263	2,269	2,213	2,224	678,800	2,224
2017-11-27	2,295	2,305	2,256	2,264	639,500	2,264
2017-11-24	2,232	2,282	2,207	2,278	740,000	2,278
2017-11-22	2,231	2,251	2,228	2,242	794,400	2,242
2017-11-21	2,209	2,219	2,190	2,216	506,200	2,216
2017-11-20	2,170	2,209	2,170	2,199	567,700	2,199
2017-11-17	2,188	2,199	2,170	2,181	662,300	2,181
2017-11-16	2,143	2,178	2,140	2,173	670,000	2,173
2017-11-15	2,182	2,186	2,139	2,146	767,200	2,146
2017-11-13	2,190	2,233	2,170	2,218	1,106,100	2,218
2017-11-10	2,180	2,202	2,175	2,182	487,300	2,182
2017-11-09	2,209	2,227	2,185	2,204	950,600	2,204
2017-11-08	2,207	2,223	2,192	2,205	921,400	2,205
2017-11-07	2,173	2,199	2,155	2,199	725,500	2,199
2017-11-06	2,210	2,212	2,163	2,171	1,279,400	2,171
2017-11-02	2,237	2,237	2,198	2,211	1,073,600	2,211
2017-11-01	2,273	2,274	2,215	2,239	1,533,700	2,239
2017-10-31	2,410	2,423	2,260	2,272	1,380,600	2,272
2017-10-30	2,407	2,430	2,401	2,421	1,293,800	2,421
2017-10-27	2,406	2,424	2,388	2,422	464,300	2,422
2017-10-26	2,402	2,418	2,386	2,390	510,800	2,390
2017-10-25	2,429	2,450	2,396	2,407	1,168,800	2,407
2017-10-24	2,495	2,508	2,471	2,503	801,800	2,503
2017-10-23	2,480	2,488	2,455	2,482	592,000	2,482
2017-10-20	2,429	2,450	2,423	2,450	489,200	2,450
2017-10-19	2,429	2,436	2,421	2,429	286,400	2,429
2017-10-18	2,434	2,444	2,412	2,426	341,900	2,426
2017-10-17	2,435	2,437	2,409	2,423	287,100	2,423
2017-10-16	2,422	2,423	2,407	2,417	315,300	2,417
2017-10-13	2,394	2,432	2,389	2,427	415,200	2,427
2017-10-12	2,426	2,434	2,404	2,407	314,600	2,407
2017-10-11	2,435	2,445	2,420	2,426	384,900	2,426
2017-10-10	2,445	2,446	2,419	2,429	451,200	2,429
2017-10-06	2,407	2,432	2,406	2,425	618,700	2,425
2017-10-05	2,401	2,416	2,378	2,385	333,600	2,385
2017-10-04	2,400	2,406	2,379	2,380	244,200	2,380
2017-10-03	2,389	2,408	2,381	2,391	384,900	2,391
2017-10-02	2,373	2,383	2,367	2,382	277,000	2,382
2017-09-29	2,374	2,387	2,362	2,383	630,500	2,383
2017-09-28	2,388	2,392	2,363	2,386	349,800	2,386
2017-09-27	2,360	2,374	2,335	2,370	340,100	2,370
2017-09-26	2,385	2,395	2,379	2,388	345,400	2,388
2017-09-25	2,386	2,398	2,378	2,387	369,400	2,387
2017-09-22	2,370	2,392	2,360	2,370	487,700	2,370
2017-09-21	2,350	2,386	2,350	2,360	743,700	2,360
2017-09-20	2,308	2,348	2,301	2,333	470,300	2,333
2017-09-19	2,286	2,313	2,276	2,303	657,400	2,303
2017-09-15	2,188	2,259	2,183	2,255	687,400	2,255
2017-09-14	2,199	2,207	2,183	2,191	416,800	2,191
2017-09-13	2,216	2,226	2,189	2,192	262,700	2,192
2017-09-12	2,222	2,232	2,197	2,198	262,500	2,198
2017-09-11	2,169	2,207	2,169	2,196	400,400	2,196
2017-09-08	2,153	2,173	2,137	2,144	357,400	2,144
2017-09-07	2,154	2,179	2,154	2,167	352,300	2,167
2017-09-06	2,115	2,158	2,106	2,148	369,200	2,148
2017-09-05	2,162	2,175	2,135	2,143	356,200	2,143
2017-09-04	2,179	2,195	2,154	2,159	341,100	2,159
2017-09-01	2,195	2,197	2,172	2,190	358,300	2,190
2017-08-31	2,180	2,197	2,164	2,175	363,400	2,175
2017-08-30	2,195	2,204	2,168	2,180	913,000	2,180
2017-08-29	2,179	2,205	2,168	2,186	265,900	2,186
2017-08-28	2,215	2,215	2,174	2,197	364,900	2,197
2017-08-25	2,191	2,209	2,182	2,195	378,900	2,195
2017-08-24	2,161	2,186	2,156	2,180	313,600	2,180
2017-08-23	2,176	2,182	2,151	2,157	309,800	2,157
2017-08-22	2,124	2,170	2,120	2,161	343,700	2,161
2017-08-21	2,169	2,174	2,129	2,130	453,100	2,130
2017-08-18	2,173	2,185	2,156	2,161	464,500	2,161
2017-08-17	2,178	2,210	2,173	2,206	384,900	2,206
2017-08-16	2,152	2,220	2,150	2,212	704,900	2,212
2017-08-15	2,156	2,187	2,150	2,151	692,100	2,151
2017-08-14	2,114	2,147	2,085	2,131	638,300	2,131
2017-08-10	2,157	2,173	2,132	2,140	476,100	2,140
2017-08-09	2,185	2,187	2,147	2,154	609,400	2,154
2017-08-08	2,199	2,210	2,185	2,201	416,600	2,201
2017-08-07	2,199	2,209	2,183	2,193	355,800	2,193
2017-08-04	2,200	2,210	2,163	2,173	877,300	2,173
2017-08-03	2,226	2,243	2,205	2,219	408,300	2,219
2017-08-02	2,287	2,295	2,213	2,222	957,800	2,222
2017-08-01	2,316	2,321	2,272	2,298	725,300	2,298
2017-07-31	2,338	2,362	2,306	2,308	1,181,800	2,308
2017-07-28	2,334	2,390	2,257	2,322	1,242,600	2,322
2017-07-27	2,300	2,361	2,298	2,333	1,140,700	2,333
2017-07-26	2,291	2,303	2,279	2,297	575,300	2,297
2017-07-25	2,258	2,273	2,253	2,267	369,300	2,267
2017-07-24	2,267	2,267	2,234	2,263	458,300	2,263
2017-07-21	2,275	2,308	2,268	2,282	553,500	2,282
2017-07-20	2,260	2,284	2,256	2,274	315,100	2,274
2017-07-19	2,273	2,273	2,246	2,264	519,000	2,264
2017-07-18	2,322	2,322	2,282	2,289	645,600	2,289
2017-07-14	2,287	2,337	2,272	2,335	775,300	2,335
2017-07-13	2,301	2,301	2,254	2,269	496,500	2,269
2017-07-12	2,308	2,309	2,279	2,291	512,600	2,291
2017-07-11	2,277	2,310	2,272	2,308	526,400	2,308
2017-07-10	2,257	2,297	2,245	2,292	896,900	2,292
2017-07-07	2,208	2,257	2,208	2,239	437,000	2,239
2017-07-06	2,256	2,257	2,208	2,247	582,300	2,247
2017-07-05	2,180	2,260	2,177	2,258	1,238,700	2,258
2017-07-04	2,148	2,182	2,137	2,154	605,100	2,154
2017-07-03	2,118	2,131	2,111	2,128	388,400	2,128
2017-06-30	2,109	2,115	2,097	2,108	470,100	2,108
2017-06-29	2,111	2,119	2,096	2,116	403,800	2,116
2017-06-28	2,088	2,101	2,088	2,093	356,500	2,093
2017-06-27	2,086	2,096	2,081	2,090	561,600	2,090
2017-06-26	2,073	2,082	2,064	2,071	272,800	2,071
2017-06-23	2,088	2,094	2,071	2,082	310,900	2,082
2017-06-22	2,073	2,079	2,062	2,079	430,500	2,079
2017-06-21	2,103	2,104	2,072	2,077	489,500	2,077
2017-06-20	2,092	2,121	2,092	2,114	587,500	2,114
2017-06-19	2,052	2,084	2,048	2,074	496,200	2,074
2017-06-16	2,056	2,076	2,035	2,064	1,309,100	2,064
2017-06-15	2,108	2,109	2,040	2,049	1,172,600	2,049
2017-06-14	2,152	2,152	2,102	2,108	967,000	2,108
2017-06-13	2,163	2,167	2,141	2,154	527,400	2,154
2017-06-12	2,188	2,197	2,161	2,169	402,800	2,169
2017-06-09	2,190	2,202	2,171	2,176	356,100	2,176
2017-06-08	2,215	2,225	2,193	2,196	282,000	2,196
2017-06-07	2,180	2,210	2,175	2,203	638,600	2,203
2017-06-06	2,221	2,249	2,203	2,204	741,100	2,204
2017-06-05	2,274	2,274	2,226	2,230	823,100	2,230
2017-06-02	2,231	2,295	2,228	2,287	1,139,800	2,287
2017-06-01	2,159	2,212	2,153	2,208	973,500	2,208
2017-05-31	2,130	2,152	2,125	2,137	1,184,900	2,137
2017-05-30	2,160	2,188	2,154	2,183	387,200	2,183
2017-05-29	2,159	2,181	2,156	2,163	503,500	2,163
2017-05-26	2,222	2,225	2,176	2,176	536,900	2,176
2017-05-25	2,222	2,237	2,206	2,212	447,400	2,212
2017-05-24	2,216	2,217	2,189	2,209	547,900	2,209
2017-05-23	2,197	2,208	2,188	2,189	579,800	2,189
2017-05-22	2,212	2,215	2,176	2,194	765,900	2,194
2017-05-19	2,202	2,212	2,176	2,211	905,400	2,211
2017-05-18	2,235	2,235	2,206	2,224	793,900	2,224
2017-05-17	2,297	2,297	2,272	2,284	467,800	2,284
2017-05-16	2,317	2,321	2,292	2,309	746,700	2,309
2017-05-15	2,306	2,311	2,279	2,289	815,500	2,289
2017-05-12	2,368	2,373	2,308	2,322	614,400	2,322
2017-05-11	2,379	2,384	2,335	2,370	780,500	2,370
2017-05-10	2,423	2,447	2,384	2,394	761,400	2,394
2017-05-09	2,435	2,439	2,393	2,412	514,700	2,412
2017-05-08	2,405	2,432	2,381	2,427	1,155,600	2,427
2017-05-02	2,316	2,367	2,303	2,363	861,900	2,363
2017-05-01	2,300	2,316	2,260	2,312	1,319,800	2,312
2017-04-28	2,418	2,427	2,283	2,355	1,900,600	2,355
2017-04-27	2,496	2,497	2,455	2,468	464,000	2,468
2017-04-26	2,446	2,497	2,439	2,495	433,100	2,495
2017-04-25	2,383	2,429	2,379	2,416	669,600	2,416
2017-04-24	2,441	2,443	2,360	2,377	652,100	2,377
2017-04-21	2,381	2,412	2,368	2,400	327,700	2,400
2017-04-20	2,343	2,371	2,343	2,344	389,500	2,344
2017-04-19	2,326	2,338	2,306	2,333	449,500	2,333
2017-04-18	2,350	2,379	2,337	2,344	315,800	2,344
2017-04-17	2,352	2,357	2,314	2,330	382,700	2,330
2017-04-14	2,373	2,386	2,358	2,370	193,500	2,370
2017-04-13	2,384	2,396	2,355	2,394	323,200	2,394
2017-04-12	2,400	2,407	2,388	2,398	418,700	2,398
2017-04-11	2,413	2,438	2,403	2,426	279,000	2,426
2017-04-10	2,441	2,451	2,423	2,434	380,000	2,434
2017-04-07	2,450	2,458	2,380	2,416	739,000	2,416
2017-04-06	2,483	2,483	2,422	2,437	439,200	2,437
2017-04-05	2,561	2,568	2,485	2,495	620,500	2,495
2017-04-04	2,554	2,568	2,526	2,561	481,200	2,561
2017-04-03	2,599	2,599	2,563	2,575	353,200	2,575
2017-03-31	2,600	2,639	2,583	2,583	464,000	2,583
2017-03-30	2,581	2,605	2,577	2,585	250,100	2,585
2017-03-29	2,598	2,606	2,583	2,597	267,700	2,597
2017-03-28	2,596	2,604	2,576	2,604	283,200	2,604
2017-03-27	2,555	2,561	2,516	2,546	333,100	2,546
2017-03-24	2,550	2,599	2,544	2,577	352,900	2,577
2017-03-23	2,569	2,586	2,549	2,556	419,400	2,556
2017-03-22	2,589	2,608	2,574	2,577	438,300	2,577
2017-03-21	2,665	2,667	2,641	2,656	341,700	2,656
2017-03-17	2,663	2,687	2,650	2,679	276,400	2,679
2017-03-16	2,650	2,699	2,643	2,688	434,900	2,688
2017-03-15	2,663	2,687	2,658	2,679	322,200	2,679
2017-03-14	2,657	2,677	2,644	2,667	325,700	2,667
2017-03-13	2,647	2,665	2,643	2,657	383,700	2,657
2017-03-10	2,637	2,656	2,623	2,651	769,200	2,651
2017-03-09	2,527	2,595	2,521	2,589	519,500	2,589
2017-03-08	2,508	2,514	2,482	2,501	504,300	2,501
2017-03-07	2,507	2,524	2,506	2,517	239,400	2,517
2017-03-06	2,497	2,519	2,491	2,508	320,000	2,508
2017-03-03	2,521	2,546	2,500	2,511	431,400	2,511
2017-03-02	2,550	2,558	2,512	2,512	324,500	2,512
2017-03-01	2,504	2,517	2,481	2,510	427,500	2,510
2017-02-28	2,488	2,520	2,484	2,499	397,400	2,499
2017-02-27	2,490	2,493	2,453	2,467	478,300	2,467
2017-02-24	2,515	2,515	2,492	2,507	685,400	2,507
2017-02-23	2,474	2,498	2,465	2,492	418,200	2,492
2017-02-22	2,492	2,504	2,477	2,485	455,100	2,485
2017-02-21	2,466	2,494	2,445	2,491	463,100	2,491
2017-02-20	2,422	2,455	2,411	2,452	343,000	2,452
2017-02-17	2,428	2,441	2,417	2,433	447,400	2,433
2017-02-16	2,454	2,470	2,433	2,466	847,300	2,466
2017-02-15	2,373	2,417	2,367	2,411	505,000	2,411
2017-02-14	2,377	2,395	2,368	2,370	496,500	2,370
2017-02-13	2,388	2,395	2,356	2,365	582,300	2,365
2017-02-10	2,353	2,364	2,313	2,354	868,900	2,354
2017-02-09	2,356	2,363	2,303	2,320	781,100	2,320
2017-02-08	2,322	2,361	2,303	2,357	484,400	2,357
2017-02-07	2,333	2,338	2,296	2,322	754,200	2,322
2017-02-06	2,387	2,387	2,323	2,354	769,300	2,354
2017-02-03	2,413	2,429	2,321	2,347	1,470,500	2,347
2017-02-02	2,591	2,629	2,425	2,432	1,595,300	2,432
2017-02-01	2,485	2,551	2,464	2,547	509,100	2,547
2017-01-31	2,511	2,523	2,500	2,505	504,900	2,505
2017-01-30	2,550	2,555	2,530	2,548	402,800	2,548
2017-01-27	2,599	2,611	2,563	2,571	411,000	2,571
2017-01-26	2,600	2,616	2,581	2,588	475,600	2,588
2017-01-25	2,560	2,569	2,551	2,564	331,400	2,564
2017-01-24	2,560	2,564	2,507	2,518	418,500	2,518
2017-01-23	2,595	2,601	2,572	2,572	357,700	2,572
2017-01-20	2,600	2,655	2,592	2,642	438,900	2,642
2017-01-19	2,607	2,629	2,598	2,606	395,000	2,606
2017-01-18	2,570	2,596	2,533	2,589	322,100	2,589
2017-01-17	2,622	2,639	2,572	2,574	516,200	2,574
2017-01-16	2,619	2,638	2,604	2,622	475,300	2,622
2017-01-13	2,601	2,621	2,595	2,621	279,500	2,621
2017-01-12	2,620	2,626	2,592	2,611	339,200	2,611
2017-01-11	2,646	2,646	2,616	2,632	328,500	2,632
2017-01-10	2,652	2,662	2,593	2,634	758,900	2,634
2017-01-06	2,672	2,686	2,645	2,679	492,400	2,679
2017-01-05	2,762	2,762	2,706	2,722	286,800	2,722
2017-01-04	2,726	2,767	2,710	2,760	428,300	2,760

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31