1. HOME >
  2. 株価時系列 >
  3. 3116 >
  4. 2020年

3116 トヨタ紡織(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6821,6911,6611,675473,8001,675
2020-12-291,6771,6951,6711,695441,3001,695
2020-12-281,6851,6851,6611,675293,7001,675
2020-12-251,6591,6851,6591,680362,5001,680
2020-12-241,6501,6881,6501,661313,1001,661
2020-12-231,6851,6851,6321,635594,4001,635
2020-12-221,7021,7111,6741,680375,7001,680
2020-12-211,7231,7311,6931,719485,6001,719
2020-12-181,7271,7411,7171,723401,3001,723
2020-12-171,7291,7411,7071,729488,0001,729
2020-12-161,7601,7731,7221,734655,0001,734
2020-12-151,7491,7871,7391,7641,116,4001,764
2020-12-141,6981,7601,6931,7361,020,6001,736
2020-12-111,6691,7131,6611,702854,0001,702
2020-12-101,6601,6901,6541,6591,039,6001,659
2020-12-091,6301,6491,6251,6441,277,8001,644
2020-12-081,5761,6021,5581,567989,0001,567
2020-12-071,5651,6181,5651,5762,191,1001,576
2020-12-041,4501,5001,4471,5001,213,2001,500
2020-12-031,4401,4481,4281,444577,1001,444
2020-12-021,4431,4501,4281,4451,563,9001,445
2020-12-011,3701,3841,3661,383591,3001,383
2020-11-301,4211,4211,3661,370986,9001,370
2020-11-271,4261,4471,4161,429678,9001,429
2020-11-261,4251,4411,4151,435697,4001,435
2020-11-251,4551,4821,4351,4411,271,8001,441
2020-11-241,4331,4601,4321,4481,687,0001,448
2020-11-201,4251,4341,4211,433850,4001,433
2020-11-191,4331,4341,4181,4251,435,0001,425
2020-11-181,4101,4311,3951,4235,354,1001,423
2020-11-171,4501,4671,4221,4244,368,2001,424
2020-11-161,5161,5361,5101,535434,6001,535
2020-11-131,5261,5271,4821,492386,4001,492
2020-11-121,5391,5561,5221,535386,7001,535
2020-11-111,5701,5741,5361,551431,2001,551
2020-11-101,5381,5591,5081,530520,9001,530
2020-11-091,4941,5031,4681,482305,4001,482
2020-11-061,4791,4891,4481,481464,9001,481
2020-11-051,5181,5181,4431,473955,0001,473
2020-11-041,5551,5571,5131,518522,7001,518
2020-11-021,5061,5451,4951,533564,4001,533
2020-10-301,5741,6401,4881,506914,9001,506
2020-10-291,4781,6871,4711,6091,431,1001,609
2020-10-281,5171,5231,5011,518352,4001,518
2020-10-271,5691,5691,5281,546272,2001,546
2020-10-261,5711,5871,5711,582153,2001,582
2020-10-231,5621,5841,5621,576238,1001,576
2020-10-221,5411,5521,5291,547237,3001,547
2020-10-211,5201,5541,5171,548220,0001,548
2020-10-201,5261,5261,4981,512203,1001,512
2020-10-191,4991,5351,4971,530313,6001,530
2020-10-161,5061,5311,4981,505286,6001,505
2020-10-151,4961,5121,4881,504191,9001,504
2020-10-141,5261,5261,5051,505220,8001,505
2020-10-131,5411,5501,5021,530268,7001,530
2020-10-121,5431,5531,5331,545196,3001,545
2020-10-091,5621,5711,5421,546217,3001,546
2020-10-081,5831,5861,5591,564292,8001,564
2020-10-071,5281,5741,5171,564273,9001,564
2020-10-061,5491,5641,5331,541264,0001,541
2020-10-051,5001,5411,4951,538254,2001,538
2020-10-021,4881,5121,4711,475432,6001,475
2020-09-301,4991,5171,4841,485428,3001,485
2020-09-291,4931,5131,4851,510273,7001,510
2020-09-281,4681,4901,4581,490259,0001,490
2020-09-251,4571,4611,4411,457340,9001,457
2020-09-241,4761,4761,4301,434368,5001,434
2020-09-231,5031,5061,4781,485420,4001,485
2020-09-181,4971,5151,4951,506417,0001,506
2020-09-171,5001,5161,4941,496276,7001,496
2020-09-161,5311,5401,5141,521293,8001,521
2020-09-151,5471,5471,5241,531176,9001,531
2020-09-141,5131,5521,5051,547297,5001,547
2020-09-111,4961,5141,4861,509321,3001,509
2020-09-101,4881,5081,4701,508278,1001,508
2020-09-091,4801,4871,4651,479526,5001,479
2020-09-081,5211,5251,4961,512235,6001,512
2020-09-071,5001,5151,4971,507188,4001,507
2020-09-041,4751,4921,4681,492185,8001,492
2020-09-031,5101,5101,4871,493219,1001,493
2020-09-021,4981,5031,4781,481326,0001,481
2020-09-011,4981,5011,4801,495404,2001,495
2020-08-311,4921,5151,4811,504384,5001,504
2020-08-281,4801,5111,4651,480493,8001,480
2020-08-271,4591,4801,4531,477353,1001,477
2020-08-261,4411,4621,4341,460225,9001,460
2020-08-251,4501,4751,4461,460424,3001,460
2020-08-241,4131,4371,4091,410403,4001,410
2020-08-211,3911,4291,3861,413591,6001,413
2020-08-201,3891,4231,3721,372739,4001,372
2020-08-191,3261,3951,3261,390732,3001,390
2020-08-181,3551,3691,3431,348469,8001,348
2020-08-171,3791,4021,3681,375595,5001,375
2020-08-141,4341,4341,3931,403656,8001,403
2020-08-131,4101,4651,4091,447629,4001,447
2020-08-121,3781,4141,3711,403400,3001,403
2020-08-111,3571,3741,3411,362623,9001,362
2020-08-071,3281,3561,3221,335313,7001,335
2020-08-061,3181,3391,3141,335551,8001,335
2020-08-051,2881,3381,2841,327506,8001,327
2020-08-041,3101,3181,2931,312482,5001,312
2020-08-031,2751,3181,2631,287691,9001,287
2020-07-311,3401,3701,2211,2281,093,0001,228
2020-07-301,3801,3911,3581,367331,0001,367
2020-07-291,4281,4281,3871,388257,5001,388
2020-07-281,4401,4471,4211,442357,4001,442
2020-07-271,3801,4271,3711,427441,1001,427
2020-07-221,4241,4461,4211,422169,1001,422
2020-07-211,4411,4411,4061,421256,7001,421
2020-07-201,4351,4461,4181,444244,3001,444
2020-07-171,4351,4621,4351,449136,3001,449
2020-07-161,4661,4871,4571,458208,4001,458
2020-07-151,4511,4821,4471,464271,0001,464
2020-07-141,4071,4361,3951,430481,7001,430
2020-07-131,3901,4201,3891,407241,9001,407
2020-07-101,3881,3881,3411,356462,2001,356
2020-07-091,3841,3941,3661,385333,1001,385
2020-07-081,4431,4451,4081,408287,0001,408
2020-07-071,4811,4811,4471,454218,6001,454
2020-07-061,4491,4871,4451,487205,8001,487
2020-07-031,4551,4591,4261,443210,7001,443
2020-07-021,4201,4421,4181,430260,0001,430
2020-07-011,4581,4581,4131,416352,8001,416
2020-06-301,4921,4981,4451,447498,0001,447
2020-06-291,4331,4741,4301,455388,5001,455
2020-06-261,4751,4841,4641,471361,5001,471
2020-06-251,4511,4571,4311,448408,4001,448
2020-06-241,4431,4651,4361,455423,4001,455
2020-06-231,4171,4601,4071,443561,1001,443
2020-06-221,3851,4031,3631,389337,3001,389
2020-06-191,4211,4231,3801,380609,8001,380
2020-06-181,4251,4321,4101,422196,9001,422
2020-06-171,4701,4791,4421,452294,0001,452
2020-06-161,4311,4761,4171,469384,8001,469
2020-06-151,4311,4381,4011,401268,0001,401
2020-06-121,4171,4491,4041,440319,2001,440
2020-06-111,5201,5221,4761,477344,5001,477
2020-06-101,5311,5551,5271,535242,5001,535
2020-06-091,5831,5841,5341,551314,3001,551
2020-06-081,6001,6021,5561,578351,2001,578
2020-06-051,5451,5921,5311,584405,2001,584
2020-06-041,5741,5751,5141,540305,6001,540
2020-06-031,5701,5741,5421,556372,6001,556
2020-06-021,5471,5571,5141,530446,7001,530
2020-06-011,5301,5371,5041,517145,1001,517
2020-05-291,5581,5621,5181,518352,5001,518
2020-05-281,5501,5701,5401,558428,2001,558
2020-05-271,5161,5331,5051,510458,3001,510
2020-05-261,4881,4971,4701,477357,9001,477
2020-05-251,4141,4651,4141,462510,6001,462
2020-05-221,4031,4191,3821,388427,4001,388
2020-05-211,3731,4001,3681,393396,9001,393
2020-05-201,3601,3661,3361,366306,9001,366
2020-05-191,3451,3631,3381,360275,8001,360
2020-05-181,3001,3091,2801,307174,9001,307
2020-05-151,3111,3111,2741,288249,9001,288
2020-05-141,2971,3251,2731,273291,7001,273
2020-05-131,3201,3361,3121,324209,8001,324
2020-05-121,3801,3801,3501,350168,5001,350
2020-05-111,3501,3911,3461,380263,5001,380
2020-05-081,2821,3211,2751,320267,9001,320
2020-05-071,3011,3021,2751,278255,6001,278
2020-05-011,3221,3611,2881,296451,9001,296
2020-04-301,2911,3681,2811,346670,3001,346
2020-04-281,2981,2981,2621,267426,2001,267
2020-04-271,2921,2991,2801,293281,8001,293
2020-04-241,2811,3061,2681,290261,8001,290
2020-04-231,2321,2831,2321,281262,9001,281
2020-04-221,2351,2371,2161,228246,4001,228
2020-04-211,2391,2441,2241,233205,4001,233
2020-04-201,2701,2741,2571,261206,5001,261
2020-04-171,2431,2971,2421,282264,7001,282
2020-04-161,2401,2401,2111,238243,5001,238
2020-04-151,2541,2611,2241,240408,3001,240
2020-04-141,2271,2641,2201,254227,4001,254
2020-04-131,2601,2651,2351,238182,9001,238
2020-04-101,2671,2821,2421,280190,3001,280
2020-04-091,2491,2711,2401,267173,0001,267
2020-04-081,2361,2511,2111,248304,8001,248
2020-04-071,2001,2271,1751,206345,9001,206
2020-04-061,1101,1711,0871,160339,5001,160
2020-04-031,1521,1631,1131,121269,1001,121
2020-04-021,1911,2041,1551,172348,2001,172
2020-04-011,2501,2821,2081,221401,1001,221
2020-03-311,2991,3351,2841,287308,3001,287
2020-03-301,3001,3171,2651,315441,2001,315
2020-03-271,3801,3801,3311,362499,5001,362
2020-03-261,3181,3281,2871,306415,6001,306
2020-03-251,3071,3261,2811,313415,3001,313
2020-03-241,2011,2481,1901,229508,6001,229
2020-03-231,1981,1981,1171,149892,8001,149
2020-03-191,1941,2531,1781,209821,2001,209
2020-03-181,1601,2121,1461,174550,8001,174
2020-03-171,1291,1771,0641,163964,6001,163
2020-03-161,1781,2171,1331,136522,5001,136
2020-03-131,1291,2111,1191,171651,0001,171
2020-03-121,2621,2651,2031,219781,2001,219
2020-03-111,3021,3301,2811,286669,7001,286
2020-03-101,2911,3071,2411,285867,4001,285
2020-03-091,3451,3481,2901,319537,4001,319
2020-03-061,4001,4071,3671,387406,7001,387
2020-03-051,4591,4591,4271,435246,7001,435
2020-03-041,4281,4541,4221,440191,8001,440
2020-03-031,4951,4981,4481,449385,1001,449
2020-03-021,4621,4951,4501,475380,3001,475
2020-02-281,4901,5021,4681,491378,7001,491
2020-02-271,5361,5371,5141,524284,6001,524
2020-02-261,5311,5421,5151,542289,8001,542
2020-02-251,5391,5661,5301,555501,4001,555
2020-02-211,6211,6491,6161,628291,9001,628
2020-02-201,6121,6321,6121,624335,2001,624
2020-02-191,6121,6191,5961,601252,8001,601
2020-02-181,6121,6301,6091,619261,3001,619
2020-02-171,5981,6271,5891,623150,1001,623
2020-02-141,6161,6231,6021,621201,4001,621
2020-02-131,6301,6381,6101,618327,1001,618
2020-02-121,6651,6651,6211,636389,2001,636
2020-02-101,6591,6711,6491,649251,3001,649
2020-02-071,7141,7151,6711,681290,6001,681
2020-02-061,6821,7171,6781,703426,6001,703
2020-02-051,6661,6671,6461,650327,7001,650
2020-02-041,6301,6461,6181,645397,1001,645
2020-02-031,5791,6421,5631,639541,0001,639
2020-01-311,5801,6801,5591,602948,6001,602
2020-01-301,6141,6171,5811,592291,8001,592
2020-01-291,6201,6331,6091,621181,6001,621
2020-01-281,6251,6291,6091,616388,1001,616
2020-01-271,6411,6601,6371,642274,0001,642
2020-01-241,6951,7011,6761,679261,7001,679
2020-01-231,6971,7111,6911,696217,4001,696
2020-01-221,7301,7301,7111,726271,4001,726
2020-01-211,7501,7651,7311,736309,5001,736
2020-01-201,7271,7441,7251,742236,4001,742
2020-01-171,7151,7231,7091,723231,3001,723
2020-01-161,7201,7211,6961,696209,5001,696
2020-01-151,7111,7241,6941,706280,5001,706
2020-01-141,7221,7301,6981,714343,3001,714
2020-01-101,7401,7411,7181,722209,2001,722
2020-01-091,7531,7551,7311,732306,1001,732
2020-01-081,7161,7261,6871,706325,0001,706
2020-01-071,7351,7551,7341,746194,4001,746
2020-01-061,7251,7351,7111,730252,7001,730

分割・併合履歴 ： なし