3116 トヨタ紡織(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,647	1,659	1,630	1,641	272,300	1,641
2018-12-27	1,626	1,665	1,608	1,658	312,700	1,658
2018-12-26	1,547	1,574	1,542	1,566	259,600	1,566
2018-12-25	1,567	1,571	1,512	1,533	333,700	1,533
2018-12-21	1,635	1,651	1,591	1,617	440,500	1,617
2018-12-20	1,672	1,687	1,639	1,642	227,100	1,642
2018-12-19	1,687	1,705	1,669	1,681	274,600	1,681
2018-12-18	1,677	1,696	1,670	1,677	253,500	1,677
2018-12-17	1,707	1,720	1,686	1,689	222,800	1,689
2018-12-14	1,744	1,744	1,703	1,709	381,000	1,709
2018-12-13	1,724	1,751	1,717	1,744	358,800	1,744
2018-12-12	1,674	1,722	1,669	1,708	337,500	1,708
2018-12-11	1,691	1,698	1,650	1,664	412,400	1,664
2018-12-10	1,702	1,708	1,677	1,697	342,500	1,697
2018-12-07	1,734	1,747	1,724	1,733	336,400	1,733
2018-12-06	1,736	1,749	1,721	1,734	449,000	1,734
2018-12-05	1,751	1,767	1,735	1,751	384,300	1,751
2018-12-04	1,789	1,812	1,775	1,778	423,800	1,778
2018-12-03	1,759	1,787	1,744	1,778	504,200	1,778
2018-11-30	1,752	1,770	1,735	1,749	563,500	1,749
2018-11-29	1,781	1,782	1,752	1,756	669,100	1,756
2018-11-28	1,779	1,791	1,762	1,780	651,700	1,780
2018-11-27	1,767	1,777	1,749	1,766	645,100	1,766
2018-11-26	1,727	1,762	1,727	1,755	473,100	1,755
2018-11-22	1,760	1,775	1,750	1,767	391,500	1,767
2018-11-21	1,790	1,790	1,751	1,758	741,200	1,758
2018-11-20	1,825	1,838	1,804	1,823	329,000	1,823
2018-11-19	1,830	1,835	1,804	1,832	560,900	1,832
2018-11-16	1,885	1,888	1,847	1,860	348,800	1,860
2018-11-15	1,911	1,929	1,876	1,891	514,600	1,891
2018-11-14	1,890	1,926	1,887	1,911	267,900	1,911
2018-11-13	1,905	1,917	1,872	1,895	341,200	1,895
2018-11-12	1,949	1,965	1,930	1,938	248,200	1,938
2018-11-09	1,944	1,979	1,942	1,953	318,400	1,953
2018-11-08	1,919	1,940	1,906	1,932	427,400	1,932
2018-11-07	1,935	1,946	1,882	1,887	452,100	1,887
2018-11-06	1,885	1,946	1,885	1,930	431,700	1,930
2018-11-05	1,886	1,893	1,867	1,878	323,400	1,878
2018-11-02	1,875	1,909	1,853	1,896	485,000	1,896
2018-11-01	1,900	1,933	1,865	1,876	686,900	1,876
2018-10-31	1,985	2,057	1,851	1,887	1,540,200	1,887
2018-10-30	2,001	2,069	1,994	1,994	1,750,700	1,994
2018-10-29	2,005	2,039	1,990	1,994	380,100	1,994
2018-10-26	1,990	2,016	1,970	2,004	354,200	2,004
2018-10-25	1,990	1,997	1,961	1,974	386,700	1,974
2018-10-24	2,037	2,055	2,009	2,043	515,000	2,043
2018-10-23	1,974	2,047	1,974	2,023	847,500	2,023
2018-10-22	1,957	2,003	1,956	1,994	238,500	1,994
2018-10-19	1,975	1,997	1,968	1,986	261,000	1,986
2018-10-18	2,023	2,030	2,001	2,003	220,900	2,003
2018-10-17	2,034	2,049	2,015	2,028	238,300	2,028
2018-10-16	1,969	2,007	1,964	2,003	322,400	2,003
2018-10-15	1,991	1,997	1,956	1,969	323,400	1,969
2018-10-12	1,983	2,031	1,973	2,019	521,500	2,019
2018-10-11	1,959	1,987	1,947	1,979	504,200	1,979
2018-10-10	2,056	2,079	2,043	2,043	763,500	2,043
2018-10-09	2,090	2,099	2,046	2,065	621,400	2,065
2018-10-05	2,105	2,124	2,099	2,110	350,900	2,110
2018-10-04	2,125	2,144	2,110	2,127	414,900	2,127
2018-10-03	2,104	2,133	2,085	2,098	551,800	2,098
2018-10-02	2,169	2,191	2,145	2,154	573,400	2,154
2018-10-01	2,193	2,193	2,106	2,152	883,700	2,152
2018-09-28	2,109	2,140	2,103	2,121	627,600	2,121
2018-09-27	2,071	2,095	2,060	2,082	614,700	2,082
2018-09-26	2,049	2,063	2,033	2,059	335,000	2,059
2018-09-25	2,065	2,092	2,045	2,092	390,900	2,092
2018-09-21	2,048	2,072	2,034	2,065	459,100	2,065
2018-09-20	2,055	2,066	2,031	2,051	359,300	2,051
2018-09-19	2,014	2,052	2,014	2,039	524,800	2,039
2018-09-18	1,943	1,999	1,939	1,996	363,700	1,996
2018-09-14	1,919	1,943	1,919	1,943	365,700	1,943
2018-09-13	1,887	1,928	1,887	1,903	376,900	1,903
2018-09-12	1,883	1,903	1,874	1,889	483,500	1,889
2018-09-11	1,882	1,897	1,863	1,883	359,000	1,883
2018-09-10	1,840	1,874	1,837	1,868	269,300	1,868
2018-09-07	1,870	1,870	1,840	1,855	274,600	1,855
2018-09-06	1,879	1,895	1,875	1,878	270,800	1,878
2018-09-05	1,877	1,904	1,877	1,892	454,300	1,892
2018-09-04	1,919	1,919	1,870	1,877	435,800	1,877
2018-09-03	1,930	1,942	1,876	1,910	502,300	1,910
2018-08-31	1,959	1,964	1,941	1,942	356,700	1,942
2018-08-30	2,013	2,016	1,973	1,979	290,300	1,979
2018-08-29	1,963	1,997	1,955	1,992	246,900	1,992
2018-08-28	1,983	2,014	1,972	1,979	423,200	1,979
2018-08-27	1,940	1,973	1,939	1,959	334,300	1,959
2018-08-24	1,935	1,940	1,915	1,928	219,600	1,928
2018-08-23	1,950	1,951	1,911	1,920	264,100	1,920
2018-08-22	1,908	1,957	1,901	1,950	395,400	1,950
2018-08-21	1,920	1,920	1,884	1,906	482,900	1,906
2018-08-20	1,950	1,954	1,933	1,950	143,700	1,950
2018-08-17	1,950	1,962	1,936	1,954	197,800	1,954
2018-08-16	1,940	1,943	1,909	1,942	273,900	1,942
2018-08-15	1,978	1,994	1,944	1,954	293,600	1,954
2018-08-14	1,959	1,971	1,946	1,971	257,000	1,971
2018-08-13	1,992	1,999	1,933	1,938	519,800	1,938
2018-08-10	2,002	2,029	1,996	2,004	487,200	2,004
2018-08-09	2,004	2,019	1,998	2,010	345,800	2,010
2018-08-08	2,014	2,034	2,002	2,010	429,600	2,010
2018-08-07	1,995	2,039	1,987	2,028	293,100	2,028
2018-08-06	2,015	2,036	1,993	2,006	419,100	2,006
2018-08-03	2,012	2,043	2,004	2,018	475,900	2,018
2018-08-02	2,029	2,053	1,994	2,024	1,107,400	2,024
2018-08-01	2,059	2,118	2,041	2,091	1,348,400	2,091
2018-07-31	2,272	2,328	2,030	2,065	2,167,300	2,065
2018-07-30	2,220	2,257	2,220	2,246	585,100	2,246
2018-07-27	2,197	2,218	2,170	2,213	353,700	2,213
2018-07-26	2,193	2,216	2,177	2,197	270,000	2,197
2018-07-25	2,154	2,172	2,149	2,171	285,000	2,171
2018-07-24	2,153	2,169	2,146	2,151	261,200	2,151
2018-07-23	2,142	2,152	2,109	2,132	375,900	2,132
2018-07-20	2,173	2,184	2,148	2,160	268,100	2,160
2018-07-19	2,157	2,193	2,148	2,189	342,400	2,189
2018-07-18	2,130	2,188	2,130	2,160	574,400	2,160
2018-07-17	2,046	2,116	2,045	2,091	379,700	2,091
2018-07-13	2,018	2,049	2,008	2,046	285,000	2,046
2018-07-12	2,029	2,031	1,994	2,022	526,800	2,022
2018-07-11	2,052	2,058	1,993	2,017	517,400	2,017
2018-07-10	2,071	2,119	2,039	2,075	647,600	2,075
2018-07-09	1,986	2,008	1,969	1,999	202,000	1,999
2018-07-06	1,952	1,993	1,952	1,979	287,400	1,979
2018-07-05	1,960	1,968	1,936	1,946	175,800	1,946
2018-07-04	1,960	1,976	1,942	1,962	315,600	1,962
2018-07-03	2,011	2,011	1,969	1,985	301,300	1,985
2018-07-02	2,031	2,043	2,004	2,005	356,200	2,005
2018-06-29	2,046	2,054	2,012	2,039	456,900	2,039
2018-06-28	2,050	2,068	2,043	2,061	308,200	2,061
2018-06-27	2,089	2,094	2,045	2,050	303,100	2,050
2018-06-26	2,055	2,076	2,037	2,076	241,800	2,076
2018-06-25	2,103	2,103	2,070	2,071	286,500	2,071
2018-06-22	2,110	2,120	2,066	2,115	764,700	2,115
2018-06-21	2,117	2,147	2,093	2,136	446,200	2,136
2018-06-20	2,102	2,118	2,064	2,117	481,200	2,117
2018-06-19	2,112	2,134	2,102	2,107	339,700	2,107
2018-06-18	2,123	2,134	2,104	2,118	210,800	2,118
2018-06-15	2,165	2,165	2,121	2,134	361,200	2,134
2018-06-14	2,130	2,159	2,106	2,153	505,800	2,153
2018-06-13	2,159	2,187	2,159	2,180	403,900	2,180
2018-06-12	2,160	2,169	2,126	2,152	330,500	2,152
2018-06-11	2,142	2,162	2,123	2,137	266,900	2,137
2018-06-08	2,166	2,166	2,139	2,148	345,100	2,148
2018-06-07	2,170	2,199	2,166	2,174	356,100	2,174
2018-06-06	2,148	2,165	2,126	2,149	520,200	2,149
2018-06-05	2,185	2,185	2,116	2,148	772,300	2,148
2018-06-04	2,160	2,198	2,150	2,193	591,900	2,193
2018-06-01	2,085	2,140	2,069	2,129	646,200	2,129
2018-05-31	2,070	2,077	2,036	2,068	500,900	2,068
2018-05-30	2,060	2,071	2,031	2,046	470,400	2,046
2018-05-29	2,134	2,134	2,100	2,107	419,100	2,107
2018-05-28	2,139	2,167	2,137	2,143	356,300	2,143
2018-05-25	2,177	2,180	2,114	2,128	858,100	2,128
2018-05-24	2,295	2,299	2,188	2,205	549,800	2,205
2018-05-23	2,298	2,319	2,285	2,312	411,500	2,312
2018-05-22	2,280	2,309	2,266	2,303	297,300	2,303
2018-05-21	2,320	2,324	2,286	2,294	297,400	2,294
2018-05-18	2,322	2,335	2,296	2,316	480,400	2,316
2018-05-17	2,320	2,337	2,299	2,303	477,800	2,303
2018-05-16	2,299	2,340	2,289	2,291	364,200	2,291
2018-05-15	2,285	2,317	2,276	2,284	474,400	2,284
2018-05-14	2,255	2,284	2,254	2,281	219,700	2,281
2018-05-11	2,259	2,271	2,223	2,263	625,100	2,263
2018-05-10	2,264	2,272	2,246	2,262	466,700	2,262
2018-05-09	2,212	2,259	2,202	2,250	566,400	2,250
2018-05-08	2,209	2,230	2,199	2,219	853,200	2,219
2018-05-07	2,254	2,255	2,183	2,197	773,800	2,197
2018-05-02	2,338	2,340	2,246	2,260	1,287,000	2,260
2018-05-01	2,283	2,382	2,255	2,367	1,411,300	2,367
2018-04-27	2,450	2,455	2,276	2,307	1,443,000	2,307
2018-04-26	2,450	2,464	2,447	2,457	474,700	2,457
2018-04-25	2,446	2,463	2,423	2,457	281,900	2,457
2018-04-24	2,445	2,474	2,441	2,467	476,800	2,467
2018-04-23	2,385	2,421	2,378	2,415	477,800	2,415
2018-04-20	2,368	2,381	2,360	2,360	325,500	2,360
2018-04-19	2,388	2,397	2,372	2,377	299,300	2,377
2018-04-18	2,394	2,396	2,351	2,384	409,100	2,384
2018-04-17	2,415	2,426	2,402	2,402	430,700	2,402
2018-04-16	2,406	2,411	2,380	2,402	289,700	2,402
2018-04-13	2,404	2,423	2,380	2,403	378,900	2,403
2018-04-12	2,400	2,402	2,375	2,391	329,700	2,391
2018-04-11	2,380	2,418	2,373	2,407	528,300	2,407
2018-04-10	2,305	2,373	2,304	2,363	522,800	2,363
2018-04-09	2,329	2,368	2,305	2,319	397,300	2,319
2018-04-06	2,351	2,384	2,331	2,345	489,400	2,345
2018-04-05	2,370	2,411	2,343	2,347	1,080,600	2,347
2018-04-04	2,289	2,316	2,282	2,288	361,300	2,288
2018-04-03	2,211	2,279	2,204	2,268	456,900	2,268
2018-03-30	2,188	2,200	2,163	2,184	201,900	2,184
2018-03-29	2,181	2,198	2,141	2,169	252,700	2,169
2018-03-28	2,138	2,154	2,128	2,151	234,500	2,151
2018-03-27	2,129	2,185	2,129	2,176	311,900	2,176
2018-03-26	2,050	2,111	2,046	2,111	344,200	2,111
2018-03-23	2,117	2,124	2,056	2,067	508,900	2,067
2018-03-22	2,184	2,184	2,149	2,167	325,900	2,167
2018-03-20	2,128	2,185	2,128	2,182	426,800	2,182
2018-03-19	2,136	2,155	2,118	2,125	253,000	2,125
2018-03-16	2,170	2,189	2,138	2,141	464,500	2,141
2018-03-15	2,180	2,183	2,136	2,176	324,500	2,176
2018-03-14	2,163	2,191	2,162	2,180	206,700	2,180
2018-03-13	2,182	2,182	2,153	2,180	253,800	2,180
2018-03-12	2,182	2,196	2,168	2,184	370,900	2,184
2018-03-09	2,156	2,178	2,133	2,137	376,400	2,137
2018-03-08	2,148	2,152	2,112	2,127	217,400	2,127
2018-03-07	2,136	2,144	2,114	2,126	316,700	2,126
2018-03-06	2,138	2,164	2,138	2,145	327,100	2,145
2018-03-05	2,135	2,135	2,098	2,112	319,300	2,112
2018-03-02	2,175	2,175	2,137	2,147	625,700	2,147
2018-03-01	2,268	2,274	2,208	2,219	613,700	2,219
2018-02-28	2,364	2,365	2,297	2,297	561,700	2,297
2018-02-27	2,360	2,390	2,360	2,364	349,300	2,364
2018-02-26	2,326	2,352	2,316	2,344	227,300	2,344
2018-02-23	2,262	2,331	2,256	2,310	512,700	2,310
2018-02-22	2,289	2,295	2,248	2,254	345,400	2,254
2018-02-21	2,315	2,331	2,292	2,299	387,400	2,299
2018-02-20	2,255	2,314	2,245	2,311	537,800	2,311
2018-02-19	2,221	2,258	2,207	2,254	623,200	2,254
2018-02-16	2,220	2,250	2,213	2,225	467,800	2,225
2018-02-15	2,191	2,216	2,175	2,196	597,400	2,196
2018-02-14	2,248	2,248	2,180	2,191	769,800	2,191
2018-02-13	2,340	2,344	2,263	2,268	593,500	2,268
2018-02-09	2,363	2,370	2,281	2,322	794,900	2,322
2018-02-08	2,425	2,475	2,425	2,440	513,700	2,440
2018-02-07	2,429	2,480	2,395	2,395	786,200	2,395
2018-02-06	2,400	2,415	2,295	2,333	892,200	2,333
2018-02-05	2,400	2,510	2,398	2,500	1,075,700	2,500
2018-02-02	2,388	2,455	2,364	2,421	1,011,800	2,421
2018-02-01	2,330	2,384	2,330	2,378	327,300	2,378
2018-01-31	2,363	2,363	2,329	2,333	430,800	2,333
2018-01-30	2,410	2,414	2,351	2,363	473,600	2,363
2018-01-29	2,407	2,422	2,400	2,405	247,100	2,405
2018-01-26	2,415	2,434	2,398	2,403	268,900	2,403
2018-01-25	2,434	2,436	2,384	2,414	393,800	2,414
2018-01-24	2,453	2,474	2,444	2,457	273,700	2,457
2018-01-23	2,468	2,473	2,449	2,468	194,000	2,468
2018-01-22	2,431	2,445	2,411	2,441	272,300	2,441
2018-01-19	2,410	2,429	2,386	2,420	367,200	2,420
2018-01-18	2,458	2,459	2,404	2,405	338,600	2,405
2018-01-17	2,483	2,496	2,449	2,452	412,600	2,452
2018-01-16	2,470	2,544	2,467	2,501	1,331,300	2,501
2018-01-15	2,417	2,428	2,391	2,397	260,500	2,397
2018-01-12	2,428	2,432	2,409	2,410	371,500	2,410
2018-01-11	2,412	2,437	2,407	2,431	309,600	2,431
2018-01-10	2,398	2,441	2,396	2,433	340,500	2,433
2018-01-09	2,399	2,403	2,382	2,401	492,000	2,401
2018-01-05	2,400	2,411	2,388	2,407	326,900	2,407
2018-01-04	2,377	2,413	2,367	2,386	349,200	2,386

分割・併合履歴：なし