1. HOME >
  2. 株価時系列 >
  3. 3116 >
  4. 2019年

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
2019-12-301,7711,7751,7451,765166,0001,765
2019-12-271,7761,7801,7671,774176,2001,774
2019-12-261,7501,7691,7461,759222,7001,759
2019-12-251,7671,7711,7551,760172,4001,760
2019-12-241,7971,8031,7701,779277,4001,779
2019-12-231,8021,8081,7821,787218,3001,787
2019-12-201,8241,8261,7931,801438,8001,801
2019-12-191,8361,8491,8291,846320,8001,846
2019-12-181,8321,8501,8251,837530,2001,837
2019-12-171,8401,8431,8151,821338,9001,821
2019-12-161,8081,8341,8051,826329,8001,826
2019-12-131,8521,8631,8061,818605,5001,818
2019-12-121,8471,8481,8161,816643,0001,816
2019-12-111,7911,8401,7881,828570,8001,828
2019-12-101,7601,7881,7541,781413,4001,781
2019-12-091,7441,7561,7361,755224,9001,755
2019-12-061,7331,7351,7231,723149,3001,723
2019-12-051,7301,7391,7221,729216,9001,729
2019-12-041,6891,7111,6841,711161,6001,711
2019-12-031,7141,7141,6961,709212,1001,709
2019-12-021,7231,7431,7161,726166,8001,726
2019-11-291,7381,7501,7201,723245,7001,723
2019-11-281,7311,7311,7091,714149,1001,714
2019-11-271,7291,7381,7181,722198,7001,722
2019-11-261,7401,7421,7151,715373,0001,715
2019-11-251,7101,7301,7081,720195,8001,720
2019-11-221,7111,7151,6971,701309,0001,701
2019-11-211,6981,7171,6681,694422,4001,694
2019-11-201,7211,7231,6911,715513,1001,715
2019-11-191,7171,7371,7011,736584,3001,736
2019-11-181,6851,7251,6841,720615,8001,720
2019-11-151,6591,6941,6591,685270,0001,685
2019-11-141,6871,6951,6711,671255,7001,671
2019-11-131,7081,7171,7021,702226,0001,702
2019-11-121,7031,7201,6941,711213,3001,711
2019-11-111,7351,7421,7081,710356,8001,710
2019-11-081,7291,7411,7221,729530,2001,729
2019-11-071,6891,7211,6891,711504,9001,711
2019-11-061,6831,7021,6661,697538,0001,697
2019-11-051,6491,6821,6401,671761,4001,671
2019-11-011,5651,6231,5611,609624,0001,609
2019-10-311,5451,6951,5421,6051,075,7001,605
2019-10-301,5601,5771,5551,5671,060,6001,567
2019-10-291,5651,5811,5591,579615,9001,579
2019-10-281,5461,5631,5321,547455,4001,547
2019-10-251,5301,5451,5221,537384,1001,537
2019-10-241,5321,5551,5301,548299,1001,548
2019-10-231,5431,5431,5181,535332,7001,535
2019-10-211,5371,5411,5211,523196,9001,523
2019-10-181,5261,5441,5221,530187,2001,530
2019-10-171,5461,5491,5301,530281,1001,530
2019-10-161,5551,5721,5391,546391,5001,546
2019-10-151,5291,5551,5241,536360,8001,536
2019-10-111,4771,5001,4671,493433,8001,493
2019-10-101,4711,4751,4471,462279,7001,462
2019-10-091,4521,4621,4391,461280,3001,461
2019-10-081,4801,4801,4591,470431,5001,470
2019-10-071,4751,4791,4511,469319,9001,469
2019-10-041,4771,4841,4591,484328,7001,484
2019-10-031,4911,4931,4611,487475,4001,487
2019-10-021,5281,5311,5131,529498,9001,529
2019-10-011,5341,5661,5281,551501,1001,551
2019-09-301,5171,5221,5051,511430,3001,511
2019-09-271,5001,5131,4731,512526,9001,512
2019-09-261,5401,5471,5231,528403,4001,528
2019-09-251,5101,5231,4991,521280,8001,521
2019-09-241,5361,5441,5161,523379,9001,523
2019-09-201,5411,5411,5161,534394,9001,534
2019-09-191,5291,5471,5231,524340,5001,524
2019-09-181,5441,5441,5121,526419,3001,526
2019-09-171,5541,5581,5361,552379,7001,552
2019-09-131,5821,5821,5481,564452,0001,564
2019-09-121,5831,5841,5571,572472,1001,572
2019-09-111,5221,5701,5181,565839,9001,565
2019-09-101,4701,4971,4691,497468,2001,497
2019-09-091,4451,4471,4251,443464,4001,443
2019-09-061,4491,4651,4451,462292,1001,462
2019-09-051,4161,4481,4151,435309,0001,435
2019-09-041,4011,4101,3961,398190,7001,398
2019-09-031,4001,4211,3961,412308,7001,412
2019-09-021,4161,4181,3981,408324,5001,408
2019-08-301,4251,4381,4191,432375,3001,432
2019-08-291,4071,4101,3881,395312,7001,395
2019-08-281,4071,4101,3921,402270,9001,402
2019-08-271,3981,4211,3961,398317,4001,398
2019-08-261,3611,3871,3601,384426,0001,384
2019-08-231,4051,4111,4001,405308,1001,405
2019-08-221,3891,4061,3841,402315,3001,402
2019-08-211,3821,3931,3741,387338,9001,387
2019-08-201,3951,3991,3781,399282,8001,399
2019-08-191,3861,4001,3801,391245,3001,391
2019-08-161,3731,3851,3601,378395,8001,378
2019-08-151,3481,3781,3411,373287,8001,373
2019-08-141,4011,4121,3871,389510,2001,389
2019-08-131,3911,4031,3601,377566,5001,377
2019-08-091,4151,4191,4031,412194,9001,412
2019-08-081,3911,4211,3891,406297,2001,406
2019-08-071,3901,4111,3841,407245,5001,407
2019-08-061,3691,4121,3601,406420,0001,406
2019-08-051,4241,4341,3881,418367,0001,418
2019-08-021,4461,4481,4231,437643,5001,437
2019-08-011,4991,5091,4441,473998,9001,473
2019-07-311,4651,5621,4421,5311,399,5001,531
2019-07-301,4611,4941,4601,488580,7001,488
2019-07-291,4501,4561,4381,445242,3001,445
2019-07-261,4571,4611,4401,455271,3001,455
2019-07-251,4711,4791,4641,478250,5001,478
2019-07-241,4721,4771,4531,463314,2001,463
2019-07-231,4431,4661,4411,457276,4001,457
2019-07-221,4391,4571,4351,437295,2001,437
2019-07-191,3901,4281,3831,422370,7001,422
2019-07-181,4111,4201,3851,391410,0001,391
2019-07-171,4381,4511,4211,422531,7001,422
2019-07-161,4321,4481,4281,439318,8001,439
2019-07-121,4411,4471,4181,435669,9001,435
2019-07-111,4101,4471,4081,440441,6001,440
2019-07-101,4101,4191,3981,416340,4001,416
2019-07-091,4401,4461,4191,429329,0001,429
2019-07-081,4601,4681,4431,446231,4001,446
2019-07-051,4441,4691,4431,457253,8001,457
2019-07-041,4421,4471,4331,443222,3001,443
2019-07-031,4271,4361,4171,435295,3001,435
2019-07-021,4431,4591,4381,445373,4001,445
2019-07-011,4241,4501,4171,448419,0001,448
2019-06-281,4191,4191,4021,414284,7001,414
2019-06-271,3871,4241,3811,414396,5001,414
2019-06-261,3791,4001,3681,371329,5001,371
2019-06-251,4001,4021,3791,386339,2001,386
2019-06-241,3781,4111,3671,401371,7001,401
2019-06-211,4101,4131,3751,385910,4001,385
2019-06-201,4191,4191,3961,412245,4001,412
2019-06-191,4091,4291,4031,421294,6001,421
2019-06-181,3871,4101,3871,393324,9001,393
2019-06-171,3961,4051,3861,389260,4001,389
2019-06-141,3961,4181,3941,396339,9001,396
2019-06-131,4101,4151,3851,395297,9001,395
2019-06-121,4271,4331,4191,419215,7001,419
2019-06-111,4201,4381,4131,430228,8001,430
2019-06-101,4201,4261,4131,419335,3001,419
2019-06-071,3811,3971,3781,390220,1001,390
2019-06-061,3971,3991,3811,390221,3001,390
2019-06-051,4301,4341,4031,409423,2001,409
2019-06-041,3541,3821,3471,380510,9001,380
2019-06-031,3121,3451,3111,337683,7001,337
2019-05-311,3731,3761,3251,332662,0001,332
2019-05-301,3851,3961,3721,386308,7001,386
2019-05-291,3901,3921,3681,389309,6001,389
2019-05-281,3921,4071,3871,404244,4001,404
2019-05-271,3881,4041,3801,391216,6001,391
2019-05-241,3721,3961,3691,389301,8001,389
2019-05-231,3961,4011,3761,391261,2001,391
2019-05-221,4141,4191,3771,409823,8001,409
2019-05-211,4171,4201,3991,420266,3001,420
2019-05-201,4581,4621,4291,433268,9001,433
2019-05-171,4481,4511,4271,446343,6001,446
2019-05-161,4501,4531,4271,444336,2001,444
2019-05-151,4341,4551,4261,450498,2001,450
2019-05-141,3641,4201,3581,420466,8001,420
2019-05-131,4321,4351,4081,413387,5001,413
2019-05-101,4471,4621,4221,440702,6001,440
2019-05-091,4931,4931,4451,447671,5001,447
2019-05-081,5231,5271,4761,488850,9001,488
2019-05-071,5931,5941,5331,537960,3001,537
2019-04-261,6951,7371,6321,644883,1001,644
2019-04-251,7401,7431,7141,718366,1001,718
2019-04-241,7861,7861,7211,735437,8001,735
2019-04-231,8071,8131,7881,795253,5001,795
2019-04-221,8211,8321,8111,814252,2001,814
2019-04-191,8321,8371,8141,828223,1001,828
2019-04-181,8191,8341,8111,817245,0001,817
2019-04-171,7951,8081,7941,803190,4001,803
2019-04-161,7791,7921,7691,783188,6001,783
2019-04-151,7721,7951,7671,773252,0001,773
2019-04-121,7701,7701,7501,758166,1001,758
2019-04-111,7581,7681,7531,766226,0001,766
2019-04-101,7561,7711,7531,761155,8001,761
2019-04-091,7761,7791,7541,774182,2001,774
2019-04-081,7911,7931,7721,778217,4001,778
2019-04-051,7471,7791,7451,776197,3001,776
2019-04-041,7411,7601,7411,751231,9001,751
2019-04-031,7261,7461,7201,741245,4001,741
2019-04-021,7401,7441,7251,734207,0001,734
2019-04-011,6981,7361,6941,719293,8001,719
2019-03-291,6951,6951,6711,675196,6001,675
2019-03-281,6851,6931,6671,677246,6001,677
2019-03-271,6981,7141,6891,712287,0001,712
2019-03-261,6921,7401,6921,735372,4001,735
2019-03-251,6991,7071,6671,685372,9001,685
2019-03-221,7131,7451,7111,739193,4001,739
2019-03-201,7111,7471,7111,733166,8001,733
2019-03-191,7271,7371,7161,727241,8001,727
2019-03-181,7001,7201,6771,719468,9001,719
2019-03-151,7321,7701,7261,740373,5001,740
2019-03-141,7711,7881,7341,734270,2001,734
2019-03-131,7641,7811,7511,770468,8001,770
2019-03-121,7601,7951,7581,775235,8001,775
2019-03-111,7111,7381,7101,733172,6001,733
2019-03-081,7501,7641,7051,713369,9001,713
2019-03-071,7751,7841,7611,775332,6001,775
2019-03-061,8061,8161,7921,802207,1001,802
2019-03-051,8251,8351,8121,818199,3001,818
2019-03-041,8511,8581,8301,843218,3001,843
2019-03-011,8421,8461,8261,830205,3001,830
2019-02-281,8501,8541,8321,833312,7001,833
2019-02-271,8701,8761,8441,849197,5001,849
2019-02-261,8401,8631,8381,854275,1001,854
2019-02-251,8551,8791,8551,858303,5001,858
2019-02-221,8121,8331,8041,832237,8001,832
2019-02-211,8361,8361,8051,821223,8001,821
2019-02-201,8451,8521,8331,842190,3001,842
2019-02-191,8261,8411,8141,839261,2001,839
2019-02-181,8091,8321,7981,825293,9001,825
2019-02-151,7771,7791,7511,769273,4001,769
2019-02-141,7971,8091,7781,782279,1001,782
2019-02-131,8001,8151,7811,809299,8001,809
2019-02-121,7301,8051,7301,797413,2001,797
2019-02-081,7341,7411,7021,713230,7001,713
2019-02-071,7821,7831,7461,768239,6001,768
2019-02-061,7911,7981,7751,780229,7001,780
2019-02-051,7661,7881,7661,780360,8001,780
2019-02-041,7301,7751,7101,764647,8001,764
2019-02-011,7791,8001,6891,709932,5001,709
2019-01-311,7681,7801,7521,766260,2001,766
2019-01-301,7601,7751,7281,728299,7001,728
2019-01-291,7401,7511,7301,744254,3001,744
2019-01-281,7641,7691,7351,740230,0001,740
2019-01-251,7221,7571,7221,750278,7001,750
2019-01-241,7201,7461,7141,740150,9001,740
2019-01-231,7191,7421,7061,737203,4001,737
2019-01-221,7641,7791,7361,739157,0001,739
2019-01-211,7441,7671,7341,756272,8001,756
2019-01-181,7341,7431,7211,729210,7001,729
2019-01-171,7251,7451,7151,724225,5001,724
2019-01-161,7271,7301,7071,719320,6001,719
2019-01-151,7171,7341,6981,726285,4001,726
2019-01-111,7171,7241,6911,717388,0001,717
2019-01-101,7011,7261,6881,716352,8001,716
2019-01-091,6871,7111,6791,706304,7001,706
2019-01-081,6881,7001,6691,681280,6001,681
2019-01-071,6651,7051,6641,685308,5001,685
2019-01-041,5861,6261,5601,620306,7001,620

分割・併合履歴 ： なし