[3116 東証1部] トヨタ紡織 日足 時系列データ

[3116 東証1部] トヨタ紡織 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152285.002286.002252.002255.00412400933284800
2017-12-142295.002306.002282.002297.00293900674076700
2017-12-132305.002314.002282.002290.00357600821294400
2017-12-122308.002328.002297.002302.004479001033295300
2017-12-112280.002306.002265.002306.004513001034344400
2017-12-082264.002275.002248.002265.005089001151105400
2017-12-072234.002256.002232.002245.00348800782605800
2017-12-062265.002268.002226.002235.004561001020188600
2017-12-052278.002278.002260.002271.00317300720422800
2017-12-042299.002313.002275.002279.00336900770731600
2017-12-012335.002341.002293.002301.005122001181890500
2017-11-302283.002329.002274.002326.0010686002469315900
2017-11-292256.002258.002235.002257.00397400895256200
2017-11-282263.002269.002213.002224.006788001515103600
2017-11-272295.002305.002256.002264.006395001453457400
2017-11-242232.002282.002207.002278.007400001673380000
2017-11-222231.002251.002228.002242.007944001779632000
2017-11-212209.002219.002190.002216.005062001118707400
2017-11-202170.002209.002170.002199.005677001247188000
2017-11-172188.002199.002170.002181.006623001445728000
2017-11-162143.002178.002140.002173.006700001448886300
2017-11-152182.002186.002139.002146.007672001655678800
2017-11-142205.002211.002182.002186.006668001461757900
2017-11-132190.002233.002170.002218.0011061002448290000
2017-11-102180.002202.002175.002182.004873001065159400
2017-11-092209.002227.002185.002204.009506002100977100
2017-11-082207.002223.002192.002205.009214002032266200
2017-11-072173.002199.002155.002199.007255001580951700
2017-11-062210.002212.002163.002171.0012794002787274400
2017-11-022237.002237.002198.002211.0010736002371767800
2017-11-012273.002274.002215.002239.0015337003432258400
2017-10-312410.002423.002260.002272.0013806003199857000
2017-10-302407.002430.002401.002421.0012938003131976000
2017-10-272406.002424.002388.002422.004643001118722300
2017-10-262402.002418.002386.002390.005108001224106000
2017-10-252429.002450.002396.002407.0011688002821419300
2017-10-242495.002508.002471.002503.008018001999722300
2017-10-232480.002488.002455.002482.005920001464300100
2017-10-202429.002450.002423.002450.004892001194159100
2017-10-192429.002436.002421.002429.00286400695115700
2017-10-182434.002444.002412.002426.00341900828818600
2017-10-172435.002437.002409.002423.00287100694851100
2017-10-162422.002423.002407.002417.00315300762168200
2017-10-132394.002432.002389.002427.004152001002574200
2017-10-122426.002434.002404.002407.00314600759141600
2017-10-112435.002445.002420.002426.00384900934686100
2017-10-102445.002446.002419.002429.004512001097071900
2017-10-062407.002432.002406.002425.006187001497767900
2017-10-052401.002416.002378.002385.00333600797005300
2017-10-042400.002406.002379.002380.00244200583188900
2017-10-032389.002408.002381.002391.00384900920337300
2017-10-022373.002383.002367.002382.00277000658345200
2017-09-292374.002387.002362.002383.006305001498265200
2017-09-282388.002392.002363.002386.00349800831867300
2017-09-272360.002374.002335.002370.00340100802305400
2017-09-262385.002395.002379.002388.00345400824510600
2017-09-252386.002398.002378.002387.00369400881721700
2017-09-222370.002392.002360.002370.004877001157495700
2017-09-212350.002386.002350.002360.007437001761963700
2017-09-202308.002348.002301.002333.004703001095627400
2017-09-192286.002313.002276.002303.006574001510611500
2017-09-152188.002259.002183.002255.006874001539095700
2017-09-142199.002207.002183.002191.00416800914865100
2017-09-132216.002226.002189.002192.00262700578638700
2017-09-122222.002232.002197.002198.00262500580176900
2017-09-112169.002207.002169.002196.00400400878214000
2017-09-082153.002173.002137.002144.00357400768354900
2017-09-072154.002179.002154.002167.00352300762901100
2017-09-062115.002158.002106.002148.00369200789161600
2017-09-052162.002175.002135.002143.00356200765635300
2017-09-042179.002195.002154.002159.00341100739063600
2017-09-012195.002197.002172.002190.00358300783534200
2017-08-312180.002197.002164.002175.00363400793609600
2017-08-302195.002204.002168.002180.009130001990861900
2017-08-292179.002205.002168.002186.00265900582183900
2017-08-282215.002215.002174.002197.00364900798744100
2017-08-252191.002209.002182.002195.00378900833097900
2017-08-242161.002186.002156.002180.00313600683436900
2017-08-232176.002182.002151.002157.00309800670459200
2017-08-222124.002170.002120.002161.00343700740840200
2017-08-212169.002174.002129.002130.00453100970825800
2017-08-182173.002185.002156.002161.004645001006948500
2017-08-172178.002210.002173.002206.00384900845546500
2017-08-162152.002220.002150.002212.007049001548051800
2017-08-152156.002187.002150.002151.006921001500974200
2017-08-142114.002147.002085.002131.006383001356315200
2017-08-102157.002173.002132.002140.004761001020718900
2017-08-092185.002187.002147.002154.006094001316255800
2017-08-082199.002210.002185.002201.00416600916921000
2017-08-072199.002209.002183.002193.00355800780939500
2017-08-042200.002210.002163.002173.008773001911760400
2017-08-032226.002243.002205.002219.00408300907152400
2017-08-022287.002295.002213.002222.009578002143379700
2017-08-012316.002321.002272.002298.007253001664105300
2017-07-312338.002362.002306.002308.0011818002756509600
2017-07-282334.002390.002257.002322.0012426002894644700
2017-07-272300.002361.002298.002333.0011407002662041500
2017-07-262291.002303.002279.002297.005753001319635700
2017-07-252258.002273.002253.002267.00369300836265300
2017-07-242267.002267.002234.002263.004583001032114900
2017-07-212275.002308.002268.002282.005535001267345700
2017-07-202260.002284.002256.002274.00315100716053800
2017-07-192273.002273.002246.002264.005190001171906900
2017-07-182322.002322.002282.002289.006456001480324200
2017-07-142287.002337.002272.002335.007753001800375000
2017-07-132301.002301.002254.002269.004965001128108800
2017-07-122308.002309.002279.002291.005126001176975600
2017-07-112277.002310.002272.002308.005264001210257600
2017-07-102257.002297.002245.002292.008969002041201400
2017-07-072208.002257.002208.002239.00437000979098700
2017-07-062256.002257.002208.002247.005823001301551100
2017-07-052180.002260.002177.002258.0012387002770706800
2017-07-042148.002182.002137.002154.006051001306383400
2017-07-032118.002131.002111.002128.00388400825136400
2017-06-302109.002115.002097.002108.00470100990636800
2017-06-292111.002119.002096.002116.00403800852275100
2017-06-282088.002101.002088.002093.00356500746742600
2017-06-272086.002096.002081.002090.005616001173057900
2017-06-262073.002082.002064.002071.00272800565480000
2017-06-232088.002094.002071.002082.00310900646749200
2017-06-222073.002079.002062.002079.00430500891790000
2017-06-212103.002104.002072.002077.004895001018537100
2017-06-202092.002121.002092.002114.005875001240510100
2017-06-192052.002084.002048.002074.004962001026298500
2017-06-162056.002076.002035.002064.0013091002696317400
2017-06-152108.002109.002040.002049.0011726002413742800
2017-06-142152.002152.002102.002108.009670002046497500
2017-06-132163.002167.002141.002154.005274001136171300
2017-06-122188.002197.002161.002169.00402800875476700
2017-06-092190.002202.002171.002176.00356100777149100
2017-06-082215.002225.002193.002196.00282000622263600
2017-06-072180.002210.002175.002203.006386001401405400
2017-06-062221.002249.002203.002204.007411001643804300
2017-06-052274.002274.002226.002230.008231001844227100
2017-06-022231.002295.002228.002287.0011398002583648000
2017-06-012159.002212.002153.002208.009735002141181500
2017-05-312130.002152.002125.002137.0011849002534349700
2017-05-302160.002188.002154.002183.00387200840806900
2017-05-292159.002181.002156.002163.005035001092601600
2017-05-262222.002225.002176.002176.005369001175221500
2017-05-252222.002237.002206.002212.00447400993940000
2017-05-242216.002217.002189.002209.005479001207719900
2017-05-232197.002208.002188.002189.005798001273010600
2017-05-222212.002215.002176.002194.007659001677052700
2017-05-192202.002212.002176.002211.009054001986263900
2017-05-182235.002235.002206.002224.007939001760528700
2017-05-172297.002297.002272.002284.004678001068053900
2017-05-162317.002321.002292.002309.007467001722686900
2017-05-152306.002311.002279.002289.008155001867552400
2017-05-122368.002373.002308.002322.006144001426825900
2017-05-112379.002384.002335.002370.007805001844513500
2017-05-102423.002447.002384.002394.007614001833892700
2017-05-092435.002439.002393.002412.005147001242102300
2017-05-082405.002432.002381.002427.0011556002793870300
2017-05-022316.002367.002303.002363.008619002018755700
2017-05-012300.002316.002260.002312.0013198003031629000
2017-04-282418.002427.002283.002355.0019006004478053400
2017-04-272496.002497.002455.002468.004640001148058600
2017-04-262446.002497.002439.002495.004331001073512700
2017-04-252383.002429.002379.002416.006696001612851000
2017-04-242441.002443.002360.002377.006521001556602700
2017-04-212381.002412.002368.002400.00327700783580000
2017-04-202343.002371.002343.002344.00389500917600600
2017-04-192326.002338.002306.002333.004495001044656500
2017-04-182350.002379.002337.002344.00315800742727300
2017-04-172352.002357.002314.002330.00382700891787800
2017-04-142373.002386.002358.002370.00193500459208600
2017-04-132384.002396.002355.002394.00323200768718300
2017-04-122400.002407.002388.002398.004187001003578100
2017-04-112413.002438.002403.002426.00279000676262200
2017-04-102441.002451.002423.002434.00380000924787300
2017-04-072450.002458.002380.002416.007390001782110900
2017-04-062483.002483.002422.002437.004392001073781200
2017-04-052561.002568.002485.002495.006205001559499700
2017-04-042554.002568.002526.002561.004812001226675300
2017-04-032599.002599.002563.002575.00353200910686600
2017-03-312600.002639.002583.002583.004640001208426700
2017-03-302581.002605.002577.002585.00250100648367200
2017-03-292598.002606.002583.002597.00267700694635900
2017-03-282596.002604.002576.002604.00283200734664700
2017-03-272555.002561.002516.002546.00333100845230900
2017-03-242550.002599.002544.002577.00352900908815300
2017-03-232569.002586.002549.002556.004194001072861700
2017-03-222589.002608.002574.002577.004383001135300400
2017-03-212665.002667.002641.002656.00341700906835700
2017-03-172663.002687.002650.002679.00276400739742100
2017-03-162650.002699.002643.002688.004349001166610700
2017-03-152663.002687.002658.002679.00322200862693200
2017-03-142657.002677.002644.002667.00325700868081200
2017-03-132647.002665.002643.002657.003837001020192100
2017-03-102637.002656.002623.002651.007692002033700400
2017-03-092527.002595.002521.002589.005195001334468600
2017-03-082508.002514.002482.002501.005043001259843200
2017-03-072507.002524.002506.002517.00239400601992100
2017-03-062497.002519.002491.002508.00320000802441400
2017-03-032521.002546.002500.002511.004314001086694600
2017-03-022550.002558.002512.002512.00324500822486500
2017-03-012504.002517.002481.002510.004275001069883000
2017-02-282488.002520.002484.002499.00397400996757300
2017-02-272490.002493.002453.002467.004783001183704800
2017-02-242515.002515.002492.002507.006854001718690000
2017-02-232474.002498.002465.002492.004182001038223500
2017-02-222492.002504.002477.002485.004551001132217600
2017-02-212466.002494.002445.002491.004631001147780700
2017-02-202422.002455.002411.002452.00343000835972500
2017-02-172428.002441.002417.002433.004474001088048400
2017-02-162454.002470.002433.002466.008473002083709500
2017-02-152373.002417.002367.002411.005050001213680000
2017-02-142377.002395.002368.002370.004965001181061400
2017-02-132388.002395.002356.002365.005823001380828000
2017-02-102353.002364.002313.002354.008689002038601000
2017-02-092356.002363.002303.002320.007811001816268700
2017-02-082322.002361.002303.002357.004844001134271700
2017-02-072333.002338.002296.002322.007542001747327300
2017-02-062387.002387.002323.002354.007693001808852000
2017-02-032413.002429.002321.002347.0014705003465357600
2017-02-022591.002629.002425.002432.0015953004011419000
2017-02-012485.002551.002464.002547.005091001281488900
2017-01-312511.002523.002500.002505.005049001267588200
2017-01-302550.002555.002530.002548.004028001024069800
2017-01-272599.002611.002563.002571.004110001062196700
2017-01-262600.002616.002581.002588.004756001234009000
2017-01-252560.002569.002551.002564.00331400849297600
2017-01-242560.002564.002507.002518.004185001058778300
2017-01-232595.002601.002572.002572.00357700924531600
2017-01-202600.002655.002592.002642.004389001153708500
2017-01-192607.002629.002598.002606.003950001030581500
2017-01-182570.002596.002533.002589.00322100829139600
2017-01-172622.002639.002572.002574.005162001340828800
2017-01-162619.002638.002604.002622.004753001244670000
2017-01-132601.002621.002595.002621.00279500729878200
2017-01-122620.002626.002592.002611.00339200885739300
2017-01-112646.002646.002616.002632.00328500863330800
2017-01-102652.002662.002593.002634.007589001996420900
2017-01-062672.002686.002645.002679.004924001315146600
2017-01-052762.002762.002706.002722.00286800780905000
2017-01-042726.002767.002710.002760.004283001179420800
2016-12-302670.002692.002643.002687.00350400936445500
2016-12-292728.002728.002686.002701.00263500712495300
2016-12-282725.002754.002723.002743.00230200631063900
2016-12-272735.002764.002718.002736.00326700893303300
2016-12-262737.002758.002731.002740.00327900898687700
2016-12-222702.002753.002699.002734.005134001403309800
2016-12-212773.002795.002748.002757.005395001493447700
2016-12-202742.002777.002733.002773.007148001973067700
2016-12-192700.002724.002671.002716.00330900895188900
2016-12-162715.002725.002685.002691.004484001208572300
2016-12-152680.002715.002678.002695.005175001395595500
2016-12-142672.002686.002653.002672.00340300909243300
2016-12-132633.002663.002600.002662.00360200950409200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter