3116 トヨタ紡織(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,771	1,775	1,745	1,765	166,000	1,765
2019-12-27	1,776	1,780	1,767	1,774	176,200	1,774
2019-12-26	1,750	1,769	1,746	1,759	222,700	1,759
2019-12-25	1,767	1,771	1,755	1,760	172,400	1,760
2019-12-24	1,797	1,803	1,770	1,779	277,400	1,779
2019-12-23	1,802	1,808	1,782	1,787	218,300	1,787
2019-12-20	1,824	1,826	1,793	1,801	438,800	1,801
2019-12-19	1,836	1,849	1,829	1,846	320,800	1,846
2019-12-18	1,832	1,850	1,825	1,837	530,200	1,837
2019-12-17	1,840	1,843	1,815	1,821	338,900	1,821
2019-12-16	1,808	1,834	1,805	1,826	329,800	1,826
2019-12-13	1,852	1,863	1,806	1,818	605,500	1,818
2019-12-12	1,847	1,848	1,816	1,816	643,000	1,816
2019-12-11	1,791	1,840	1,788	1,828	570,800	1,828
2019-12-10	1,760	1,788	1,754	1,781	413,400	1,781
2019-12-09	1,744	1,756	1,736	1,755	224,900	1,755
2019-12-06	1,733	1,735	1,723	1,723	149,300	1,723
2019-12-05	1,730	1,739	1,722	1,729	216,900	1,729
2019-12-04	1,689	1,711	1,684	1,711	161,600	1,711
2019-12-03	1,714	1,714	1,696	1,709	212,100	1,709
2019-12-02	1,723	1,743	1,716	1,726	166,800	1,726
2019-11-29	1,738	1,750	1,720	1,723	245,700	1,723
2019-11-28	1,731	1,731	1,709	1,714	149,100	1,714
2019-11-27	1,729	1,738	1,718	1,722	198,700	1,722
2019-11-26	1,740	1,742	1,715	1,715	373,000	1,715
2019-11-25	1,710	1,730	1,708	1,720	195,800	1,720
2019-11-22	1,711	1,715	1,697	1,701	309,000	1,701
2019-11-21	1,698	1,717	1,668	1,694	422,400	1,694
2019-11-20	1,721	1,723	1,691	1,715	513,100	1,715
2019-11-19	1,717	1,737	1,701	1,736	584,300	1,736
2019-11-18	1,685	1,725	1,684	1,720	615,800	1,720
2019-11-15	1,659	1,694	1,659	1,685	270,000	1,685
2019-11-14	1,687	1,695	1,671	1,671	255,700	1,671
2019-11-13	1,708	1,717	1,702	1,702	226,000	1,702
2019-11-12	1,703	1,720	1,694	1,711	213,300	1,711
2019-11-11	1,735	1,742	1,708	1,710	356,800	1,710
2019-11-08	1,729	1,741	1,722	1,729	530,200	1,729
2019-11-07	1,689	1,721	1,689	1,711	504,900	1,711
2019-11-06	1,683	1,702	1,666	1,697	538,000	1,697
2019-11-05	1,649	1,682	1,640	1,671	761,400	1,671
2019-11-01	1,565	1,623	1,561	1,609	624,000	1,609
2019-10-31	1,545	1,695	1,542	1,605	1,075,700	1,605
2019-10-30	1,560	1,577	1,555	1,567	1,060,600	1,567
2019-10-29	1,565	1,581	1,559	1,579	615,900	1,579
2019-10-28	1,546	1,563	1,532	1,547	455,400	1,547
2019-10-25	1,530	1,545	1,522	1,537	384,100	1,537
2019-10-24	1,532	1,555	1,530	1,548	299,100	1,548
2019-10-23	1,543	1,543	1,518	1,535	332,700	1,535
2019-10-21	1,537	1,541	1,521	1,523	196,900	1,523
2019-10-18	1,526	1,544	1,522	1,530	187,200	1,530
2019-10-17	1,546	1,549	1,530	1,530	281,100	1,530
2019-10-16	1,555	1,572	1,539	1,546	391,500	1,546
2019-10-15	1,529	1,555	1,524	1,536	360,800	1,536
2019-10-11	1,477	1,500	1,467	1,493	433,800	1,493
2019-10-10	1,471	1,475	1,447	1,462	279,700	1,462
2019-10-09	1,452	1,462	1,439	1,461	280,300	1,461
2019-10-08	1,480	1,480	1,459	1,470	431,500	1,470
2019-10-07	1,475	1,479	1,451	1,469	319,900	1,469
2019-10-04	1,477	1,484	1,459	1,484	328,700	1,484
2019-10-03	1,491	1,493	1,461	1,487	475,400	1,487
2019-10-02	1,528	1,531	1,513	1,529	498,900	1,529
2019-10-01	1,534	1,566	1,528	1,551	501,100	1,551
2019-09-30	1,517	1,522	1,505	1,511	430,300	1,511
2019-09-27	1,500	1,513	1,473	1,512	526,900	1,512
2019-09-26	1,540	1,547	1,523	1,528	403,400	1,528
2019-09-25	1,510	1,523	1,499	1,521	280,800	1,521
2019-09-24	1,536	1,544	1,516	1,523	379,900	1,523
2019-09-20	1,541	1,541	1,516	1,534	394,900	1,534
2019-09-19	1,529	1,547	1,523	1,524	340,500	1,524
2019-09-18	1,544	1,544	1,512	1,526	419,300	1,526
2019-09-17	1,554	1,558	1,536	1,552	379,700	1,552
2019-09-13	1,582	1,582	1,548	1,564	452,000	1,564
2019-09-12	1,583	1,584	1,557	1,572	472,100	1,572
2019-09-11	1,522	1,570	1,518	1,565	839,900	1,565
2019-09-10	1,470	1,497	1,469	1,497	468,200	1,497
2019-09-09	1,445	1,447	1,425	1,443	464,400	1,443
2019-09-06	1,449	1,465	1,445	1,462	292,100	1,462
2019-09-05	1,416	1,448	1,415	1,435	309,000	1,435
2019-09-04	1,401	1,410	1,396	1,398	190,700	1,398
2019-09-03	1,400	1,421	1,396	1,412	308,700	1,412
2019-09-02	1,416	1,418	1,398	1,408	324,500	1,408
2019-08-30	1,425	1,438	1,419	1,432	375,300	1,432
2019-08-29	1,407	1,410	1,388	1,395	312,700	1,395
2019-08-28	1,407	1,410	1,392	1,402	270,900	1,402
2019-08-27	1,398	1,421	1,396	1,398	317,400	1,398
2019-08-26	1,361	1,387	1,360	1,384	426,000	1,384
2019-08-23	1,405	1,411	1,400	1,405	308,100	1,405
2019-08-22	1,389	1,406	1,384	1,402	315,300	1,402
2019-08-21	1,382	1,393	1,374	1,387	338,900	1,387
2019-08-20	1,395	1,399	1,378	1,399	282,800	1,399
2019-08-19	1,386	1,400	1,380	1,391	245,300	1,391
2019-08-16	1,373	1,385	1,360	1,378	395,800	1,378
2019-08-15	1,348	1,378	1,341	1,373	287,800	1,373
2019-08-14	1,401	1,412	1,387	1,389	510,200	1,389
2019-08-13	1,391	1,403	1,360	1,377	566,500	1,377
2019-08-09	1,415	1,419	1,403	1,412	194,900	1,412
2019-08-08	1,391	1,421	1,389	1,406	297,200	1,406
2019-08-07	1,390	1,411	1,384	1,407	245,500	1,407
2019-08-06	1,369	1,412	1,360	1,406	420,000	1,406
2019-08-05	1,424	1,434	1,388	1,418	367,000	1,418
2019-08-02	1,446	1,448	1,423	1,437	643,500	1,437
2019-08-01	1,499	1,509	1,444	1,473	998,900	1,473
2019-07-31	1,465	1,562	1,442	1,531	1,399,500	1,531
2019-07-30	1,461	1,494	1,460	1,488	580,700	1,488
2019-07-29	1,450	1,456	1,438	1,445	242,300	1,445
2019-07-26	1,457	1,461	1,440	1,455	271,300	1,455
2019-07-25	1,471	1,479	1,464	1,478	250,500	1,478
2019-07-24	1,472	1,477	1,453	1,463	314,200	1,463
2019-07-23	1,443	1,466	1,441	1,457	276,400	1,457
2019-07-22	1,439	1,457	1,435	1,437	295,200	1,437
2019-07-19	1,390	1,428	1,383	1,422	370,700	1,422
2019-07-18	1,411	1,420	1,385	1,391	410,000	1,391
2019-07-17	1,438	1,451	1,421	1,422	531,700	1,422
2019-07-16	1,432	1,448	1,428	1,439	318,800	1,439
2019-07-12	1,441	1,447	1,418	1,435	669,900	1,435
2019-07-11	1,410	1,447	1,408	1,440	441,600	1,440
2019-07-10	1,410	1,419	1,398	1,416	340,400	1,416
2019-07-09	1,440	1,446	1,419	1,429	329,000	1,429
2019-07-08	1,460	1,468	1,443	1,446	231,400	1,446
2019-07-05	1,444	1,469	1,443	1,457	253,800	1,457
2019-07-04	1,442	1,447	1,433	1,443	222,300	1,443
2019-07-03	1,427	1,436	1,417	1,435	295,300	1,435
2019-07-02	1,443	1,459	1,438	1,445	373,400	1,445
2019-07-01	1,424	1,450	1,417	1,448	419,000	1,448
2019-06-28	1,419	1,419	1,402	1,414	284,700	1,414
2019-06-27	1,387	1,424	1,381	1,414	396,500	1,414
2019-06-26	1,379	1,400	1,368	1,371	329,500	1,371
2019-06-25	1,400	1,402	1,379	1,386	339,200	1,386
2019-06-24	1,378	1,411	1,367	1,401	371,700	1,401
2019-06-21	1,410	1,413	1,375	1,385	910,400	1,385
2019-06-20	1,419	1,419	1,396	1,412	245,400	1,412
2019-06-19	1,409	1,429	1,403	1,421	294,600	1,421
2019-06-18	1,387	1,410	1,387	1,393	324,900	1,393
2019-06-17	1,396	1,405	1,386	1,389	260,400	1,389
2019-06-14	1,396	1,418	1,394	1,396	339,900	1,396
2019-06-13	1,410	1,415	1,385	1,395	297,900	1,395
2019-06-12	1,427	1,433	1,419	1,419	215,700	1,419
2019-06-11	1,420	1,438	1,413	1,430	228,800	1,430
2019-06-10	1,420	1,426	1,413	1,419	335,300	1,419
2019-06-07	1,381	1,397	1,378	1,390	220,100	1,390
2019-06-06	1,397	1,399	1,381	1,390	221,300	1,390
2019-06-05	1,430	1,434	1,403	1,409	423,200	1,409
2019-06-04	1,354	1,382	1,347	1,380	510,900	1,380
2019-06-03	1,312	1,345	1,311	1,337	683,700	1,337
2019-05-31	1,373	1,376	1,325	1,332	662,000	1,332
2019-05-30	1,385	1,396	1,372	1,386	308,700	1,386
2019-05-29	1,390	1,392	1,368	1,389	309,600	1,389
2019-05-28	1,392	1,407	1,387	1,404	244,400	1,404
2019-05-27	1,388	1,404	1,380	1,391	216,600	1,391
2019-05-24	1,372	1,396	1,369	1,389	301,800	1,389
2019-05-23	1,396	1,401	1,376	1,391	261,200	1,391
2019-05-22	1,414	1,419	1,377	1,409	823,800	1,409
2019-05-21	1,417	1,420	1,399	1,420	266,300	1,420
2019-05-20	1,458	1,462	1,429	1,433	268,900	1,433
2019-05-17	1,448	1,451	1,427	1,446	343,600	1,446
2019-05-16	1,450	1,453	1,427	1,444	336,200	1,444
2019-05-15	1,434	1,455	1,426	1,450	498,200	1,450
2019-05-14	1,364	1,420	1,358	1,420	466,800	1,420
2019-05-13	1,432	1,435	1,408	1,413	387,500	1,413
2019-05-10	1,447	1,462	1,422	1,440	702,600	1,440
2019-05-09	1,493	1,493	1,445	1,447	671,500	1,447
2019-05-08	1,523	1,527	1,476	1,488	850,900	1,488
2019-05-07	1,593	1,594	1,533	1,537	960,300	1,537
2019-04-26	1,695	1,737	1,632	1,644	883,100	1,644
2019-04-25	1,740	1,743	1,714	1,718	366,100	1,718
2019-04-24	1,786	1,786	1,721	1,735	437,800	1,735
2019-04-23	1,807	1,813	1,788	1,795	253,500	1,795
2019-04-22	1,821	1,832	1,811	1,814	252,200	1,814
2019-04-19	1,832	1,837	1,814	1,828	223,100	1,828
2019-04-18	1,819	1,834	1,811	1,817	245,000	1,817
2019-04-17	1,795	1,808	1,794	1,803	190,400	1,803
2019-04-16	1,779	1,792	1,769	1,783	188,600	1,783
2019-04-15	1,772	1,795	1,767	1,773	252,000	1,773
2019-04-12	1,770	1,770	1,750	1,758	166,100	1,758
2019-04-11	1,758	1,768	1,753	1,766	226,000	1,766
2019-04-10	1,756	1,771	1,753	1,761	155,800	1,761
2019-04-09	1,776	1,779	1,754	1,774	182,200	1,774
2019-04-08	1,791	1,793	1,772	1,778	217,400	1,778
2019-04-05	1,747	1,779	1,745	1,776	197,300	1,776
2019-04-04	1,741	1,760	1,741	1,751	231,900	1,751
2019-04-03	1,726	1,746	1,720	1,741	245,400	1,741
2019-04-02	1,740	1,744	1,725	1,734	207,000	1,734
2019-04-01	1,698	1,736	1,694	1,719	293,800	1,719
2019-03-29	1,695	1,695	1,671	1,675	196,600	1,675
2019-03-28	1,685	1,693	1,667	1,677	246,600	1,677
2019-03-27	1,698	1,714	1,689	1,712	287,000	1,712
2019-03-26	1,692	1,740	1,692	1,735	372,400	1,735
2019-03-25	1,699	1,707	1,667	1,685	372,900	1,685
2019-03-22	1,713	1,745	1,711	1,739	193,400	1,739
2019-03-20	1,711	1,747	1,711	1,733	166,800	1,733
2019-03-19	1,727	1,737	1,716	1,727	241,800	1,727
2019-03-18	1,700	1,720	1,677	1,719	468,900	1,719
2019-03-15	1,732	1,770	1,726	1,740	373,500	1,740
2019-03-14	1,771	1,788	1,734	1,734	270,200	1,734
2019-03-13	1,764	1,781	1,751	1,770	468,800	1,770
2019-03-12	1,760	1,795	1,758	1,775	235,800	1,775
2019-03-11	1,711	1,738	1,710	1,733	172,600	1,733
2019-03-08	1,750	1,764	1,705	1,713	369,900	1,713
2019-03-07	1,775	1,784	1,761	1,775	332,600	1,775
2019-03-06	1,806	1,816	1,792	1,802	207,100	1,802
2019-03-05	1,825	1,835	1,812	1,818	199,300	1,818
2019-03-04	1,851	1,858	1,830	1,843	218,300	1,843
2019-03-01	1,842	1,846	1,826	1,830	205,300	1,830
2019-02-28	1,850	1,854	1,832	1,833	312,700	1,833
2019-02-27	1,870	1,876	1,844	1,849	197,500	1,849
2019-02-26	1,840	1,863	1,838	1,854	275,100	1,854
2019-02-25	1,855	1,879	1,855	1,858	303,500	1,858
2019-02-22	1,812	1,833	1,804	1,832	237,800	1,832
2019-02-21	1,836	1,836	1,805	1,821	223,800	1,821
2019-02-20	1,845	1,852	1,833	1,842	190,300	1,842
2019-02-19	1,826	1,841	1,814	1,839	261,200	1,839
2019-02-18	1,809	1,832	1,798	1,825	293,900	1,825
2019-02-15	1,777	1,779	1,751	1,769	273,400	1,769
2019-02-14	1,797	1,809	1,778	1,782	279,100	1,782
2019-02-13	1,800	1,815	1,781	1,809	299,800	1,809
2019-02-12	1,730	1,805	1,730	1,797	413,200	1,797
2019-02-08	1,734	1,741	1,702	1,713	230,700	1,713
2019-02-07	1,782	1,783	1,746	1,768	239,600	1,768
2019-02-06	1,791	1,798	1,775	1,780	229,700	1,780
2019-02-05	1,766	1,788	1,766	1,780	360,800	1,780
2019-02-04	1,730	1,775	1,710	1,764	647,800	1,764
2019-02-01	1,779	1,800	1,689	1,709	932,500	1,709
2019-01-31	1,768	1,780	1,752	1,766	260,200	1,766
2019-01-30	1,760	1,775	1,728	1,728	299,700	1,728
2019-01-29	1,740	1,751	1,730	1,744	254,300	1,744
2019-01-28	1,764	1,769	1,735	1,740	230,000	1,740
2019-01-25	1,722	1,757	1,722	1,750	278,700	1,750
2019-01-24	1,720	1,746	1,714	1,740	150,900	1,740
2019-01-23	1,719	1,742	1,706	1,737	203,400	1,737
2019-01-22	1,764	1,779	1,736	1,739	157,000	1,739
2019-01-21	1,744	1,767	1,734	1,756	272,800	1,756
2019-01-18	1,734	1,743	1,721	1,729	210,700	1,729
2019-01-17	1,725	1,745	1,715	1,724	225,500	1,724
2019-01-16	1,727	1,730	1,707	1,719	320,600	1,719
2019-01-15	1,717	1,734	1,698	1,726	285,400	1,726
2019-01-11	1,717	1,724	1,691	1,717	388,000	1,717
2019-01-10	1,701	1,726	1,688	1,716	352,800	1,716
2019-01-09	1,687	1,711	1,679	1,706	304,700	1,706
2019-01-08	1,688	1,700	1,669	1,681	280,600	1,681
2019-01-07	1,665	1,705	1,664	1,685	308,500	1,685
2019-01-04	1,586	1,626	1,560	1,620	306,700	1,620

分割・併合履歴：なし