[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 
2017-03-232569.002586.002549.002556.004194001072861700
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
2016-12-122653.002668.002603.002633.004316001138840500
2016-12-092619.002645.002605.002641.004888001287073200
2016-12-082610.002640.002598.002620.005283001382150200
2016-12-072610.002610.002554.002577.00338900871690700
2016-12-062612.002618.002557.002570.004954001275933800
2016-12-052565.002575.002523.002564.004291001096235700
2016-12-022609.002618.002585.002600.005418001408729600
2016-12-012650.002660.002596.002609.006220001632966800
2016-11-302579.002616.002576.002601.006956001807082500
2016-11-292548.002578.002530.002565.007564001937882000
2016-11-282513.002554.002479.002548.008420002128276800
2016-11-252480.002519.002469.002516.008175002048537300
2016-11-242469.002488.002460.002474.006664001648882400
2016-11-222434.002471.002432.002453.008279002033742500
2016-11-212475.002495.002415.002430.0010709002610887200
2016-11-182418.002484.002407.002478.0011797002889290300
2016-11-172417.002425.002364.002418.0014285003420358800
2016-11-162531.002557.002379.002425.0030945007534859500
2016-11-152650.002686.002592.002608.006554001731821300
2016-11-142584.002650.002550.002632.005586001463124500
2016-11-112598.002629.002531.002542.006389001646831300
2016-11-102690.002690.002560.002580.007789002026445500
2016-11-092715.002722.002469.002500.0010283002643530000
2016-11-082725.002727.002672.002696.005162001388468100
2016-11-072718.002777.002718.002724.006180001690569900
2016-11-042632.002693.002626.002684.007338001957430600
2016-11-022657.002677.002636.002649.007024001863792100
2016-11-012700.002738.002663.002707.0010706002889666100
2016-10-312550.002658.002545.002642.0014603003824068600
2016-10-282393.002573.002345.002520.0017233004258504600
2016-10-272464.002465.002424.002434.00402300980729400
2016-10-262469.002478.002453.002473.00322400795984600
2016-10-252470.002495.002467.002492.00304900757998900
2016-10-242440.002479.002424.002459.004973001221998100
2016-10-212452.002458.002432.002434.00238700582843900
2016-10-202432.002465.002428.002460.004494001102971300
2016-10-192420.002447.002407.002442.004354001059388800
2016-10-182406.002426.002380.002425.00335900809723700
2016-10-172352.002420.002340.002416.00377000902902100
2016-10-142346.002380.002319.002352.005721001342819600
2016-10-132369.002389.002343.002353.00203400480322700
2016-10-122353.002376.002341.002350.00324300764258600
2016-10-112423.002434.002364.002382.00326100780811300
2016-10-072414.002416.002386.002404.00291500699481600
2016-10-062420.002449.002420.002422.004274001038602500
2016-10-052355.002389.002355.002382.00410200974621100
2016-10-042313.002349.002313.002338.00349200814817600
2016-10-032313.002339.002298.002309.006416001485597300
2016-09-302219.002260.002211.002244.00326700732486400
2016-09-292272.002284.002249.002268.00315500714022400
2016-09-282214.002244.002206.002226.00385100856310900
2016-09-272205.002246.002179.002246.00382900850492800
2016-09-262242.002247.002218.002220.00426200950341100
2016-09-232283.002298.002247.002274.004418001004180000
2016-09-212255.002326.002237.002323.00296900677965800
2016-09-202239.002283.002219.002264.00260500589447700
2016-09-162229.002254.002220.002249.00222400498922300
2016-09-152260.002276.002229.002231.00317700712031400
2016-09-142294.002301.002260.002276.00361000823585500
2016-09-132297.002324.002281.002295.00294800676333100
2016-09-122281.002299.002266.002287.00257600587400600
2016-09-092310.002348.002310.002322.00340300791461000
2016-09-082309.002327.002299.002323.004422001023177100
2016-09-072313.002332.002281.002329.00403700933439200
2016-09-062353.002367.002322.002363.004546001067817000
2016-09-052400.002410.002367.002369.00271800647017200
2016-09-022367.002377.002331.002362.00324800764168600
2016-09-012372.002393.002336.002376.00323700767208400
2016-08-312368.002395.002360.002365.007419001762950900
2016-08-302299.002360.002299.002356.0011111002605230400
2016-08-292268.002306.002265.002295.004730001083315400
2016-08-262232.002232.002182.002208.00406400896177900
2016-08-252218.002266.002214.002256.00383900863653300
2016-08-242223.002256.002205.002212.00233000518170100
2016-08-232242.002253.002201.002225.00418900931096700
2016-08-222231.002261.002195.002254.00379000849245900
2016-08-192166.002208.002164.002198.00349800768143600
2016-08-182149.002218.002134.002176.005203001135901400
2016-08-172126.002178.002118.002171.00390100841656400
2016-08-162203.002219.002162.002164.00339500741096200
2016-08-152203.002250.002187.002197.00219600485694700
2016-08-122248.002248.002209.002214.00342100760491900
2016-08-102267.002273.002213.002219.004688001046433000
2016-08-092267.002288.002232.002285.00359500816699400
2016-08-082240.002284.002221.002284.004431001004459400
2016-08-052173.002229.002152.002195.00412700906865200
2016-08-042178.002205.002158.002183.005743001252811500
2016-08-032200.002221.002170.002179.005787001269639800
2016-08-022284.002305.002252.002261.005735001307766800
2016-08-012287.002370.002279.002334.008888002078494900
2016-07-292286.002387.002150.002387.0017756004072673800
2016-07-282153.002219.002133.002186.005935001295575100
2016-07-272153.002198.002152.002175.00420900915568500
2016-07-262159.002159.002102.002113.00315100668312200
2016-07-252169.002208.002164.002178.004794001047402800
2016-07-222176.002196.002153.002166.00270200585792900
2016-07-212235.002252.002208.002221.00389400866921700
2016-07-202179.002208.002152.002202.00281200615728200
2016-07-192220.002220.002171.002186.00385400842399700
2016-07-152193.002223.002179.002193.005617001237250700
2016-07-142184.002226.002163.002188.006824001497938700
2016-07-132287.002289.002167.002177.009052001998913700
2016-07-122128.002173.002122.002137.008590001840570700
2016-07-111990.002052.001983.002045.00440800894600200
2016-07-081935.001981.001933.001941.005457001067034000
2016-07-071966.001997.001945.001949.00457400897760000
2016-07-061992.001999.001928.001956.008561001670840900
2016-07-052096.002096.002052.002060.00315900650908800
2016-07-042130.002139.002096.002107.005773001219161600
2016-07-012123.002183.002122.002152.008319001791804400
2016-06-302120.002165.002110.002116.008874001890064800
2016-06-292061.002110.002014.002100.008929001860964800
2016-06-281982.002048.001953.002034.006894001388746500
2016-06-272107.002133.001999.002020.0010493002136037700
2016-06-242288.002298.002042.002078.008009001719623000
2016-06-232200.002243.002185.002235.005280001176398800
2016-06-222201.002220.002184.002201.004796001056577100
2016-06-212193.002221.002177.002210.007256001598778400
2016-06-202220.002232.002148.002193.0012894002814248000
2016-06-172101.002112.002042.002073.005268001089805200
2016-06-162143.002155.002041.002066.007156001488434700
2016-06-152133.002173.002100.002158.005621001206754200
2016-06-142176.002190.002111.002133.006456001378640400
2016-06-132224.002229.002193.002196.005147001135211300
2016-06-102305.002320.002261.002287.00419300959571300
2016-06-092320.002340.002248.002286.005370001227312600
2016-06-082240.002321.002230.002321.0011804002697791400
2016-06-072225.002240.002215.002224.00395300880160500
2016-06-062180.002227.002142.002224.007876001725278600
2016-06-032196.002250.002182.002244.007058001567620900
2016-06-022198.002220.002157.002176.005904001288729800
2016-06-012201.002246.002182.002221.006660001483328000
2016-05-312169.002215.002155.002214.005353001173995700
2016-05-302161.002202.002153.002200.004822001054113800
2016-05-272133.002152.002100.002148.00402800861558100
2016-05-262133.002155.002096.002103.00387100819289000
2016-05-252100.002124.002094.002114.005626001188320700
2016-05-242116.002116.002045.002050.005924001222502500
2016-05-232125.002135.002085.002127.00337800715595900
2016-05-202122.002164.002119.002139.007210001543846100
2016-05-192119.002126.002090.002116.007481001578958000
2016-05-182113.002133.002062.002093.0014660003066983200
2016-05-172162.002176.002134.002163.005297001142959600
2016-05-162147.002179.002115.002131.009101001950983100
2016-05-132244.002244.002141.002169.0011624002535633400
2016-05-122190.002261.002183.002255.008539001901183400
2016-05-112240.002268.002187.002227.0010428002323443300
2016-05-102167.002245.002166.002241.007869001744637700
2016-05-092147.002170.002131.002141.008772001886904600
2016-05-062052.002155.002052.002149.0011600002458150100
2016-05-021983.002066.001940.002052.0019941004035582900
2016-04-281918.002105.001892.002072.0022923004587814500
2016-04-271940.001977.001931.001958.005628001096590300
2016-04-261980.001983.001913.001940.007634001480309300
2016-04-252019.002019.001980.001989.005997001194208000
2016-04-221995.002004.001958.001997.008190001624215800
2016-04-211987.002033.001982.002030.007187001449366400
2016-04-201958.001977.001939.001946.006390001249470100
2016-04-191878.001937.001875.001934.005250001007187300
2016-04-181809.001858.001809.001820.009429001720083000
2016-04-151918.001945.001903.001913.005781001110793400
2016-04-141947.001957.001908.001948.007965001542397500
2016-04-131807.001929.001806.001916.0012385002335195900
2016-04-121710.001785.001709.001772.008158001435945500
2016-04-111736.001740.001678.001701.00576200978233800
2016-04-081710.001774.001674.001749.009574001655345800
2016-04-071766.001793.001731.001753.007420001300193800
2016-04-061798.001801.001726.001762.0010770001897283500
2016-04-051925.001928.001791.001801.0011583002113780500
2016-04-041903.001947.001836.001850.0011579002181726600
2016-04-011926.001979.001919.001931.0027079005264870900
2016-03-311844.001875.001834.001834.00375000693318700
2016-03-301851.001861.001815.001834.00399800736263100
2016-03-291868.001879.001831.001860.00506400941577300
2016-03-281868.001885.001845.001884.005858001093388900
2016-03-251830.001879.001824.001877.006682001243876600
2016-03-241801.001818.001775.001805.00417100752689700
2016-03-231781.001802.001774.001791.00426400763378500
2016-03-221757.001805.001746.001779.007206001279845300
2016-03-181788.001789.001711.001733.006300001089507900
2016-03-171799.001838.001774.001786.00550900998052700
2016-03-161810.001812.001780.001792.00477300856474900

   ※ 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。 

s7db.com Twitter Blog