3116 トヨタ紡織(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,231	2,275	2,226	2,256	377,200	2,256
2021-12-29	2,213	2,238	2,212	2,231	317,400	2,231
2021-12-28	2,181	2,209	2,180	2,207	313,100	2,207
2021-12-27	2,161	2,175	2,152	2,168	262,300	2,168
2021-12-24	2,171	2,185	2,157	2,159	177,000	2,159
2021-12-23	2,160	2,175	2,144	2,151	259,400	2,151
2021-12-22	2,120	2,160	2,116	2,149	520,800	2,149
2021-12-21	2,168	2,169	2,114	2,117	518,700	2,117
2021-12-20	2,230	2,237	2,127	2,144	538,900	2,144
2021-12-17	2,292	2,312	2,260	2,271	540,800	2,271
2021-12-16	2,274	2,309	2,274	2,299	649,600	2,299
2021-12-15	2,190	2,238	2,188	2,224	370,600	2,224
2021-12-14	2,178	2,194	2,158	2,177	497,900	2,177
2021-12-13	2,211	2,219	2,164	2,179	329,400	2,179
2021-12-10	2,220	2,229	2,189	2,200	374,600	2,200
2021-12-09	2,268	2,281	2,217	2,220	343,500	2,220
2021-12-08	2,254	2,262	2,230	2,251	851,900	2,251
2021-12-07	2,237	2,246	2,204	2,244	587,800	2,244
2021-12-06	2,239	2,264	2,211	2,211	314,500	2,211
2021-12-03	2,187	2,243	2,185	2,242	382,700	2,242
2021-12-02	2,178	2,203	2,152	2,181	488,200	2,181
2021-12-01	2,225	2,273	2,189	2,192	827,600	2,192
2021-11-30	2,311	2,314	2,239	2,239	870,900	2,239
2021-11-29	2,280	2,299	2,257	2,263	494,900	2,263
2021-11-26	2,333	2,337	2,306	2,316	386,900	2,316
2021-11-25	2,355	2,364	2,331	2,351	277,500	2,351
2021-11-24	2,340	2,377	2,336	2,346	365,300	2,346
2021-11-22	2,354	2,363	2,318	2,341	343,200	2,341
2021-11-19	2,350	2,389	2,324	2,382	421,400	2,382
2021-11-18	2,324	2,374	2,313	2,363	462,200	2,363
2021-11-17	2,340	2,364	2,334	2,336	524,400	2,336
2021-11-16	2,345	2,363	2,336	2,337	475,900	2,337
2021-11-15	2,320	2,355	2,312	2,319	378,500	2,319
2021-11-12	2,272	2,324	2,271	2,302	580,400	2,302
2021-11-11	2,237	2,278	2,233	2,256	270,100	2,256
2021-11-10	2,265	2,280	2,234	2,237	381,300	2,237
2021-11-09	2,284	2,308	2,259	2,265	474,900	2,265
2021-11-08	2,264	2,292	2,256	2,273	428,400	2,273
2021-11-05	2,236	2,264	2,227	2,257	526,500	2,257
2021-11-04	2,222	2,270	2,164	2,264	1,001,900	2,264
2021-11-02	2,207	2,221	2,127	2,188	790,700	2,188
2021-11-01	2,282	2,283	2,122	2,206	1,449,500	2,206
2021-10-29	2,152	2,197	2,036	2,182	1,697,700	2,182
2021-10-28	2,122	2,188	2,110	2,159	3,257,600	2,159
2021-10-27	2,138	2,145	2,122	2,139	616,600	2,139
2021-10-26	2,164	2,173	2,140	2,147	735,700	2,147
2021-10-25	2,069	2,126	2,061	2,102	640,800	2,102
2021-10-22	2,087	2,110	2,078	2,089	375,800	2,089
2021-10-21	2,100	2,137	2,096	2,101	517,600	2,101
2021-10-20	2,126	2,138	2,100	2,101	542,000	2,101
2021-10-19	2,151	2,155	2,105	2,119	524,700	2,119
2021-10-18	2,110	2,164	2,110	2,151	714,000	2,151
2021-10-15	2,071	2,120	2,071	2,095	756,900	2,095
2021-10-14	2,042	2,061	2,026	2,060	299,900	2,060
2021-10-13	2,055	2,071	2,034	2,053	487,700	2,053
2021-10-12	2,044	2,076	2,044	2,066	434,600	2,066
2021-10-11	1,990	2,047	1,981	2,047	627,700	2,047
2021-10-08	1,968	1,992	1,961	1,964	730,000	1,964
2021-10-07	1,890	1,928	1,883	1,914	405,400	1,914
2021-10-06	1,921	1,937	1,886	1,905	309,000	1,905
2021-10-05	1,913	1,917	1,881	1,912	392,100	1,912
2021-10-04	1,963	1,968	1,922	1,930	348,200	1,930
2021-10-01	1,956	1,977	1,930	1,947	464,800	1,947
2021-09-30	2,022	2,025	1,984	1,991	414,100	1,991
2021-09-29	2,033	2,035	1,996	2,027	595,100	2,027
2021-09-28	2,046	2,087	2,034	2,081	536,700	2,081
2021-09-27	2,044	2,066	2,028	2,041	523,100	2,041
2021-09-24	2,029	2,042	2,022	2,040	495,000	2,040
2021-09-22	2,001	2,005	1,967	1,967	490,100	1,967
2021-09-21	2,010	2,028	1,997	2,013	381,100	2,013
2021-09-17	2,049	2,054	2,026	2,045	508,400	2,045
2021-09-16	2,058	2,077	2,032	2,041	494,400	2,041
2021-09-15	2,038	2,047	2,015	2,045	510,800	2,045
2021-09-14	2,067	2,083	2,056	2,064	610,700	2,064
2021-09-13	2,046	2,050	2,007	2,040	1,002,300	2,040
2021-09-10	2,097	2,112	2,083	2,095	348,100	2,095
2021-09-09	2,110	2,123	2,065	2,073	387,700	2,073
2021-09-08	2,124	2,129	2,102	2,117	400,100	2,117
2021-09-07	2,121	2,138	2,113	2,125	443,400	2,125
2021-09-06	2,105	2,120	2,095	2,108	343,600	2,108
2021-09-03	2,077	2,106	2,071	2,092	375,800	2,092
2021-09-02	2,093	2,104	2,056	2,066	431,200	2,066
2021-09-01	2,079	2,107	2,073	2,096	503,400	2,096
2021-08-31	2,041	2,081	2,031	2,071	370,400	2,071
2021-08-30	2,060	2,071	2,037	2,056	464,100	2,056
2021-08-27	2,010	2,029	1,990	2,021	365,500	2,021
2021-08-26	2,032	2,044	2,015	2,032	370,000	2,032
2021-08-25	2,051	2,067	2,018	2,025	695,700	2,025
2021-08-24	1,970	2,000	1,968	1,990	377,800	1,990
2021-08-23	1,936	1,988	1,935	1,969	740,000	1,969
2021-08-20	1,989	1,998	1,884	1,898	1,356,200	1,898
2021-08-19	2,138	2,138	2,003	2,014	972,400	2,014
2021-08-18	2,120	2,166	2,113	2,162	492,400	2,162
2021-08-17	2,150	2,153	2,118	2,119	372,200	2,119
2021-08-16	2,130	2,137	2,111	2,135	298,300	2,135
2021-08-13	2,161	2,163	2,137	2,142	405,700	2,142
2021-08-12	2,164	2,180	2,155	2,170	393,300	2,170
2021-08-11	2,162	2,172	2,151	2,155	441,400	2,155
2021-08-10	2,148	2,187	2,141	2,145	482,100	2,145
2021-08-06	2,137	2,146	2,118	2,129	369,100	2,129
2021-08-05	2,173	2,187	2,125	2,129	456,900	2,129
2021-08-04	2,179	2,203	2,162	2,181	784,100	2,181
2021-08-03	2,215	2,222	2,156	2,158	771,100	2,158
2021-08-02	2,234	2,248	2,191	2,231	806,200	2,231
2021-07-30	2,272	2,280	2,144	2,200	1,341,100	2,200
2021-07-29	2,280	2,307	2,258	2,279	525,900	2,279
2021-07-28	2,259	2,272	2,249	2,261	449,000	2,261
2021-07-27	2,273	2,318	2,268	2,285	504,400	2,285
2021-07-26	2,289	2,293	2,251	2,269	345,700	2,269
2021-07-21	2,239	2,263	2,235	2,250	346,700	2,250
2021-07-20	2,194	2,213	2,178	2,202	521,300	2,202
2021-07-19	2,258	2,258	2,203	2,216	513,700	2,216
2021-07-16	2,312	2,329	2,286	2,290	571,600	2,290
2021-07-15	2,230	2,271	2,228	2,262	472,500	2,262
2021-07-14	2,234	2,267	2,225	2,248	409,500	2,248
2021-07-13	2,246	2,275	2,241	2,254	348,600	2,254
2021-07-12	2,265	2,265	2,227	2,238	436,200	2,238
2021-07-09	2,180	2,213	2,161	2,208	398,000	2,208
2021-07-08	2,209	2,223	2,196	2,206	458,500	2,206
2021-07-07	2,273	2,273	2,209	2,231	519,100	2,231
2021-07-06	2,267	2,280	2,253	2,273	246,800	2,273
2021-07-05	2,274	2,288	2,264	2,283	162,900	2,283
2021-07-02	2,276	2,293	2,259	2,293	317,100	2,293
2021-07-01	2,301	2,314	2,260	2,276	370,400	2,276
2021-06-30	2,321	2,338	2,289	2,297	465,100	2,297
2021-06-29	2,346	2,346	2,292	2,313	426,300	2,313
2021-06-28	2,320	2,372	2,314	2,351	596,200	2,351
2021-06-25	2,270	2,306	2,268	2,299	401,600	2,299
2021-06-24	2,276	2,298	2,268	2,280	561,300	2,280
2021-06-23	2,289	2,309	2,269	2,290	478,300	2,290
2021-06-22	2,266	2,281	2,239	2,280	629,100	2,280
2021-06-21	2,193	2,203	2,153	2,196	566,800	2,196
2021-06-18	2,325	2,326	2,253	2,253	900,300	2,253
2021-06-17	2,293	2,318	2,291	2,302	462,000	2,302
2021-06-16	2,271	2,304	2,265	2,283	392,600	2,283
2021-06-15	2,248	2,264	2,236	2,260	353,600	2,260
2021-06-14	2,254	2,264	2,232	2,244	244,600	2,244
2021-06-11	2,238	2,240	2,205	2,229	556,200	2,229
2021-06-10	2,248	2,251	2,234	2,243	335,200	2,243
2021-06-09	2,278	2,295	2,261	2,265	330,100	2,265
2021-06-08	2,259	2,270	2,246	2,260	386,800	2,260
2021-06-07	2,260	2,284	2,250	2,269	407,600	2,269
2021-06-04	2,264	2,275	2,237	2,268	421,300	2,268
2021-06-03	2,243	2,266	2,234	2,238	556,100	2,238
2021-06-02	2,233	2,250	2,201	2,220	586,200	2,220
2021-06-01	2,130	2,191	2,129	2,183	716,200	2,183
2021-05-31	2,130	2,130	2,091	2,113	507,200	2,113
2021-05-28	2,152	2,157	2,125	2,134	571,400	2,134
2021-05-27	2,138	2,164	2,119	2,120	561,600	2,120
2021-05-26	2,085	2,125	2,080	2,114	340,000	2,114
2021-05-25	2,120	2,124	2,090	2,100	426,500	2,100
2021-05-24	2,088	2,116	2,075	2,107	760,800	2,107
2021-05-21	2,021	2,063	2,017	2,057	489,100	2,057
2021-05-20	2,018	2,053	2,014	2,031	217,400	2,031
2021-05-19	2,013	2,055	2,007	2,024	485,200	2,024
2021-05-18	2,021	2,065	2,020	2,045	529,100	2,045
2021-05-17	2,020	2,038	1,995	2,021	438,600	2,021
2021-05-14	2,041	2,048	2,000	2,005	368,100	2,005
2021-05-13	1,996	2,045	1,995	2,026	458,500	2,026
2021-05-12	2,024	2,053	1,977	2,006	537,400	2,006
2021-05-11	2,057	2,079	2,028	2,042	525,500	2,042
2021-05-10	2,071	2,122	2,068	2,071	710,800	2,071
2021-05-07	2,048	2,075	2,037	2,043	512,700	2,043
2021-05-06	2,040	2,067	2,022	2,030	720,500	2,030
2021-04-30	1,990	2,085	1,986	2,036	1,702,600	2,036
2021-04-28	1,835	2,080	1,815	1,985	2,617,500	1,985
2021-04-27	1,796	1,823	1,776	1,811	398,700	1,811
2021-04-26	1,820	1,830	1,794	1,806	384,900	1,806
2021-04-23	1,823	1,828	1,791	1,810	347,200	1,810
2021-04-22	1,830	1,846	1,801	1,835	389,900	1,835
2021-04-21	1,820	1,824	1,779	1,797	492,500	1,797
2021-04-20	1,901	1,901	1,852	1,860	417,600	1,860
2021-04-19	1,887	1,910	1,870	1,905	342,700	1,905
2021-04-16	1,873	1,890	1,857	1,887	307,200	1,887
2021-04-15	1,882	1,906	1,878	1,886	330,500	1,886
2021-04-14	1,901	1,905	1,873	1,878	424,100	1,878
2021-04-13	1,905	1,931	1,905	1,914	425,200	1,914
2021-04-12	1,904	1,923	1,901	1,901	277,100	1,901
2021-04-09	1,898	1,907	1,875	1,888	369,100	1,888
2021-04-08	1,900	1,911	1,887	1,907	585,000	1,907
2021-04-07	1,883	1,905	1,874	1,897	476,500	1,897
2021-04-06	1,898	1,905	1,838	1,864	529,600	1,864
2021-04-05	1,884	1,917	1,867	1,892	778,900	1,892
2021-04-02	1,854	1,858	1,840	1,844	553,700	1,844
2021-04-01	1,847	1,866	1,818	1,832	608,900	1,832
2021-03-31	1,847	1,856	1,823	1,830	698,900	1,830
2021-03-30	1,848	1,851	1,814	1,845	649,100	1,845
2021-03-29	1,855	1,868	1,799	1,819	605,100	1,819
2021-03-26	1,860	1,867	1,835	1,842	412,100	1,842
2021-03-25	1,795	1,841	1,795	1,834	355,800	1,834
2021-03-24	1,791	1,815	1,781	1,790	714,100	1,790
2021-03-23	1,839	1,847	1,794	1,797	800,800	1,797
2021-03-22	1,900	1,903	1,848	1,849	909,100	1,849
2021-03-19	1,889	1,949	1,884	1,942	981,300	1,942
2021-03-18	1,860	1,900	1,858	1,900	677,200	1,900
2021-03-17	1,832	1,842	1,796	1,840	395,900	1,840
2021-03-16	1,836	1,862	1,824	1,848	557,500	1,848
2021-03-15	1,840	1,870	1,837	1,845	601,100	1,845
2021-03-12	1,824	1,838	1,815	1,823	902,300	1,823
2021-03-11	1,816	1,845	1,805	1,820	1,209,700	1,820
2021-03-10	1,755	1,800	1,751	1,797	991,800	1,797
2021-03-09	1,780	1,788	1,743	1,785	1,579,200	1,785
2021-03-08	1,740	1,775	1,721	1,729	827,200	1,729
2021-03-05	1,721	1,734	1,695	1,734	440,200	1,734
2021-03-04	1,734	1,744	1,694	1,727	592,100	1,727
2021-03-03	1,712	1,735	1,704	1,732	829,700	1,732
2021-03-02	1,712	1,723	1,680	1,685	509,500	1,685
2021-03-01	1,701	1,729	1,686	1,717	885,100	1,717
2021-02-26	1,698	1,698	1,652	1,652	734,100	1,652
2021-02-25	1,720	1,738	1,709	1,725	685,900	1,725
2021-02-24	1,735	1,742	1,673	1,686	701,100	1,686
2021-02-22	1,750	1,758	1,711	1,733	1,028,200	1,733
2021-02-19	1,704	1,749	1,698	1,742	4,201,500	1,742
2021-02-18	1,765	1,792	1,693	1,713	2,890,700	1,713
2021-02-17	1,772	1,778	1,749	1,766	976,400	1,766
2021-02-16	1,836	1,844	1,791	1,801	805,500	1,801
2021-02-15	1,855	1,878	1,813	1,835	863,800	1,835
2021-02-12	1,871	1,887	1,860	1,873	532,400	1,873
2021-02-10	1,828	1,890	1,825	1,871	548,000	1,871
2021-02-09	1,870	1,885	1,801	1,829	857,800	1,829
2021-02-08	1,886	1,902	1,870	1,873	353,100	1,873
2021-02-05	1,876	1,905	1,865	1,873	662,100	1,873
2021-02-04	1,887	1,918	1,850	1,863	664,500	1,863
2021-02-03	1,880	1,964	1,864	1,889	1,668,500	1,889
2021-02-02	1,797	1,880	1,741	1,800	1,883,200	1,800
2021-02-01	1,696	1,776	1,696	1,769	601,000	1,769
2021-01-29	1,715	1,725	1,685	1,689	509,900	1,689
2021-01-28	1,684	1,733	1,671	1,706	702,700	1,706
2021-01-27	1,677	1,726	1,677	1,724	713,800	1,724
2021-01-26	1,664	1,675	1,655	1,659	345,500	1,659
2021-01-25	1,688	1,688	1,655	1,664	220,800	1,664
2021-01-22	1,668	1,696	1,651	1,690	266,000	1,690
2021-01-21	1,701	1,721	1,675	1,679	404,500	1,679
2021-01-20	1,695	1,706	1,674	1,701	447,100	1,701
2021-01-19	1,685	1,702	1,679	1,690	471,100	1,690
2021-01-18	1,665	1,684	1,653	1,664	414,600	1,664
2021-01-15	1,698	1,698	1,631	1,651	563,700	1,651
2021-01-14	1,675	1,695	1,664	1,683	402,800	1,683
2021-01-13	1,678	1,697	1,666	1,684	336,100	1,684
2021-01-12	1,691	1,692	1,670	1,677	417,000	1,677
2021-01-08	1,719	1,719	1,686	1,700	360,100	1,700
2021-01-07	1,679	1,723	1,674	1,710	680,500	1,710
2021-01-06	1,637	1,655	1,637	1,646	549,200	1,646
2021-01-05	1,623	1,649	1,621	1,643	370,000	1,643
2021-01-04	1,679	1,679	1,624	1,642	420,600	1,642

分割・併合履歴：なし