トーア紡コーポレーション(3204)の株価時系列情報
トーア紡コーポレーション(3204)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 53 | 57 | 53 | 57 | 377,000 |
| 2003/12/29 | 51 | 52 | 47 | 52 | 503,000 |
| 2003/12/26 | 45 | 47 | 43 | 47 | 498,000 |
| 2003/12/25 | 41 | 43 | 39 | 43 | 344,000 |
| 2003/12/24 | 41 | 42 | 41 | 41 | 476,000 |
| 2003/12/22 | 41 | 42 | 40 | 41 | 675,000 |
| 2003/12/19 | 45 | 45 | 42 | 43 | 481,000 |
| 2003/12/18 | 47 | 48 | 46 | 46 | 77,000 |
| 2003/12/17 | 48 | 50 | 48 | 48 | 229,000 |
| 2003/12/16 | 49 | 49 | 48 | 48 | 173,000 |
| 2003/12/15 | 48 | 50 | 48 | 49 | 134,000 |
| 2003/12/12 | 49 | 49 | 47 | 48 | 305,000 |
| 2003/12/11 | 50 | 50 | 48 | 50 | 155,000 |
| 2003/12/10 | 50 | 51 | 49 | 51 | 75,000 |
| 2003/12/09 | 50 | 52 | 48 | 49 | 249,000 |
| 2003/12/08 | 52 | 52 | 50 | 52 | 142,000 |
| 2003/12/05 | 51 | 51 | 50 | 51 | 41,000 |
| 2003/12/04 | 50 | 52 | 50 | 51 | 71,000 |
| 2003/12/03 | 51 | 52 | 50 | 52 | 280,000 |
| 2003/12/02 | 52 | 53 | 51 | 51 | 47,000 |
| 2003/12/01 | 52 | 52 | 50 | 52 | 177,000 |
| 2003/11/28 | 52 | 53 | 52 | 52 | 133,000 |
| 2003/11/27 | 54 | 54 | 52 | 54 | 231,000 |
| 2003/11/26 | 55 | 57 | 53 | 55 | 170,000 |
| 2003/11/25 | 54 | 56 | 54 | 55 | 242,000 |
| 2003/11/21 | 53 | 55 | 52 | 52 | 212,000 |
| 2003/11/20 | 51 | 53 | 50 | 52 | 167,000 |
| 2003/11/19 | 51 | 51 | 48 | 49 | 178,000 |
| 2003/11/18 | 51 | 56 | 48 | 51 | 267,000 |
| 2003/11/17 | 55 | 57 | 50 | 51 | 287,000 |
| 2003/11/14 | 58 | 60 | 57 | 58 | 152,000 |
| 2003/11/13 | 59 | 60 | 59 | 60 | 82,000 |
| 2003/11/12 | 60 | 60 | 56 | 58 | 90,000 |
| 2003/11/11 | 63 | 63 | 56 | 60 | 312,000 |
| 2003/11/10 | 63 | 65 | 63 | 64 | 69,000 |
| 2003/11/07 | 63 | 65 | 63 | 65 | 78,000 |
| 2003/11/06 | 66 | 68 | 63 | 65 | 164,000 |
| 2003/11/05 | 68 | 69 | 66 | 68 | 133,000 |
| 2003/11/04 | 69 | 69 | 68 | 69 | 17,000 |
| 2003/10/31 | 69 | 69 | 68 | 69 | 92,000 |
| 2003/10/30 | 69 | 69 | 68 | 69 | 68,000 |
| 2003/10/29 | 70 | 71 | 69 | 69 | 38,000 |
| 2003/10/28 | 70 | 71 | 69 | 69 | 38,000 |
| 2003/10/27 | 67 | 70 | 67 | 70 | 150,000 |
| 2003/10/24 | 68 | 72 | 68 | 72 | 157,000 |
| 2003/10/23 | 73 | 73 | 68 | 68 | 401,000 |
| 2003/10/22 | 75 | 75 | 73 | 74 | 223,000 |
| 2003/10/21 | 77 | 78 | 75 | 75 | 376,000 |
| 2003/10/20 | 75 | 75 | 74 | 75 | 473,000 |
| 2003/10/17 | 74 | 75 | 72 | 74 | 301,000 |
| 2003/10/16 | 73 | 74 | 72 | 74 | 214,000 |
| 2003/10/15 | 73 | 74 | 73 | 73 | 172,000 |
| 2003/10/14 | 74 | 76 | 73 | 74 | 603,000 |
| 2003/10/10 | 73 | 74 | 73 | 73 | 366,000 |
| 2003/10/09 | 73 | 74 | 73 | 73 | 189,000 |
| 2003/10/08 | 76 | 76 | 73 | 75 | 230,000 |
| 2003/10/07 | 76 | 76 | 74 | 75 | 193,000 |
| 2003/10/06 | 73 | 77 | 73 | 75 | 546,000 |
| 2003/10/03 | 73 | 73 | 72 | 73 | 203,000 |
| 2003/10/02 | 74 | 74 | 72 | 73 | 345,000 |
| 2003/10/01 | 73 | 75 | 73 | 74 | 202,000 |
| 2003/09/30 | 75 | 75 | 73 | 73 | 103,000 |
| 2003/09/29 | 73 | 75 | 73 | 74 | 110,000 |
| 2003/09/26 | 73 | 74 | 71 | 73 | 203,000 |
| 2003/09/25 | 76 | 77 | 74 | 75 | 183,000 |
| 2003/09/24 | 77 | 78 | 76 | 78 | 334,000 |
| 2003/09/22 | 77 | 78 | 76 | 78 | 215,000 |
| 2003/09/19 | 78 | 79 | 77 | 79 | 343,000 |
| 2003/09/18 | 78 | 79 | 77 | 79 | 417,000 |
| 2003/09/17 | 80 | 80 | 78 | 80 | 240,000 |
| 2003/09/16 | 80 | 81 | 78 | 78 | 269,000 |
| 2003/09/12 | 79 | 79 | 78 | 79 | 304,000 |
| 2003/09/11 | 78 | 81 | 75 | 78 | 541,000 |
| 2003/09/10 | 81 | 82 | 79 | 79 | 623,000 |
| 2003/09/09 | 81 | 85 | 78 | 82 | 2,625,000 |
| 2003/09/08 | 73 | 80 | 72 | 80 | 1,798,000 |
| 2003/09/05 | 71 | 71 | 70 | 71 | 384,000 |
| 2003/09/04 | 72 | 73 | 71 | 73 | 186,000 |
| 2003/09/03 | 75 | 76 | 72 | 73 | 419,000 |
| 2003/09/02 | 79 | 79 | 74 | 75 | 869,000 |
| 2003/09/01 | 78 | 79 | 75 | 78 | 802,000 |
| 2003/08/29 | 77 | 78 | 75 | 76 | 1,200,000 |
| 2003/08/28 | 70 | 83 | 70 | 74 | 6,412,000 |
| 2003/08/27 | 70 | 71 | 69 | 70 | 409,000 |
| 2003/08/26 | 68 | 70 | 68 | 70 | 395,000 |
| 2003/08/25 | 69 | 69 | 68 | 68 | 144,000 |
| 2003/08/22 | 71 | 71 | 68 | 69 | 502,000 |
| 2003/08/21 | 70 | 71 | 70 | 71 | 286,000 |
| 2003/08/20 | 69 | 72 | 69 | 70 | 510,000 |
| 2003/08/19 | 71 | 72 | 70 | 70 | 476,000 |
| 2003/08/18 | 70 | 71 | 69 | 71 | 400,000 |
| 2003/08/15 | 69 | 71 | 68 | 70 | 1,423,000 |
| 2003/08/14 | 67 | 68 | 65 | 68 | 393,000 |
| 2003/08/13 | 66 | 67 | 66 | 67 | 181,000 |
| 2003/08/12 | 65 | 67 | 64 | 66 | 406,000 |
| 2003/08/11 | 67 | 67 | 63 | 64 | 1,149,000 |
| 2003/08/08 | 70 | 70 | 66 | 68 | 1,212,000 |
| 2003/08/07 | 69 | 76 | 68 | 70 | 4,895,000 |
| 2003/08/06 | 65 | 71 | 65 | 70 | 1,594,000 |
| 2003/08/05 | 67 | 69 | 65 | 65 | 590,000 |
| 2003/08/04 | 69 | 69 | 67 | 68 | 309,000 |
| 2003/08/01 | 70 | 71 | 67 | 67 | 782,000 |
| 2003/07/31 | 67 | 75 | 66 | 71 | 2,594,000 |
| 2003/07/30 | 63 | 65 | 62 | 65 | 342,000 |
| 2003/07/29 | 64 | 64 | 62 | 63 | 247,000 |
| 2003/07/28 | 61 | 64 | 60 | 64 | 266,000 |
| 2003/07/25 | 63 | 63 | 60 | 60 | 212,000 |
| 2003/07/24 | 60 | 62 | 60 | 62 | 225,000 |
| 2003/07/23 | 59 | 61 | 58 | 59 | 148,000 |
| 2003/07/22 | 60 | 60 | 57 | 58 | 124,000 |
| 2003/07/18 | 49 | 58 | 49 | 57 | 397,000 |
| 2003/07/17 | 63 | 63 | 58 | 59 | 625,000 |
| 2003/07/16 | 65 | 66 | 64 | 64 | 216,000 |
| 2003/07/15 | 67 | 67 | 65 | 66 | 137,000 |
| 2003/07/14 | 67 | 67 | 65 | 66 | 175,000 |
| 2003/07/11 | 68 | 68 | 66 | 67 | 93,000 |
| 2003/07/10 | 65 | 68 | 65 | 68 | 273,000 |
| 2003/07/09 | 68 | 68 | 66 | 66 | 329,000 |
| 2003/07/08 | 70 | 70 | 67 | 68 | 501,000 |
| 2003/07/07 | 70 | 71 | 69 | 69 | 287,000 |
| 2003/07/04 | 69 | 71 | 68 | 71 | 222,000 |
| 2003/07/03 | 76 | 76 | 67 | 68 | 1,572,000 |
| 2003/07/02 | 72 | 76 | 71 | 74 | 2,507,000 |
| 2003/07/01 | 68 | 72 | 68 | 70 | 1,095,000 |
| 2003/06/30 | 70 | 70 | 68 | 68 | 476,000 |
| 2003/06/27 | 68 | 72 | 68 | 70 | 1,080,000 |
| 2003/06/26 | 68 | 68 | 66 | 67 | 323,000 |
| 2003/06/25 | 67 | 68 | 66 | 68 | 196,000 |
| 2003/06/24 | 67 | 68 | 66 | 66 | 264,000 |
| 2003/06/23 | 66 | 68 | 66 | 68 | 382,000 |
| 2003/06/20 | 66 | 67 | 65 | 66 | 273,000 |
| 2003/06/19 | 68 | 69 | 64 | 67 | 1,152,000 |
| 2003/06/18 | 70 | 71 | 67 | 70 | 1,096,000 |
| 2003/06/17 | 67 | 71 | 67 | 70 | 1,005,000 |
| 2003/06/16 | 64 | 67 | 63 | 66 | 959,000 |
| 2003/06/13 | 70 | 70 | 63 | 64 | 1,241,000 |
| 2003/06/12 | 70 | 79 | 66 | 69 | 2,540,000 |