日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 113 116 111 114 2,242,000
2004/12/29 106 117 106 115 4,408,000
2004/12/28 107 107 104 105 625,000
2004/12/27 105 107 104 107 803,000
2004/12/24 103 106 103 104 1,572,000
2004/12/22 104 104 102 102 630,000
2004/12/21 104 105 102 102 671,000
2004/12/20 101 105 100 105 1,248,000
2004/12/17 100 101 100 101 407,000
2004/12/16 102 102 99 101 595,000
2004/12/15 101 103 100 101 726,000
2004/12/14 102 102 98 100 929,000
2004/12/13 103 103 101 101 495,000
2004/12/10 104 105 103 104 408,000
2004/12/09 106 106 103 103 743,000
2004/12/08 106 107 105 107 285,000
2004/12/07 108 108 107 108 338,000
2004/12/06 108 109 107 109 174,000
2004/12/03 109 109 107 108 303,000
2004/12/02 109 111 107 108 375,000
2004/12/01 108 109 107 109 365,000
2004/11/30 110 110 107 108 506,000
2004/11/29 106 111 106 110 1,540,000
2004/11/26 108 108 104 105 477,000
2004/11/25 104 109 104 108 634,000
2004/11/24 105 105 103 104 236,000
2004/11/22 105 105 103 105 295,000
2004/11/19 105 107 105 106 278,000
2004/11/18 105 107 105 105 389,000
2004/11/17 106 107 104 105 250,000
2004/11/16 108 109 106 106 224,000
2004/11/15 107 109 105 107 329,000
2004/11/12 105 107 105 107 192,000
2004/11/11 107 108 105 105 182,000
2004/11/10 107 108 106 107 311,000
2004/11/09 109 110 108 108 369,000
2004/11/08 108 114 108 109 1,645,000
2004/11/05 107 108 106 106 214,000
2004/11/04 108 108 105 105 339,000
2004/11/02 104 106 103 106 258,000
2004/11/01 103 104 100 103 603,000
2004/10/29 104 106 103 106 255,000
2004/10/28 106 106 104 106 504,000
2004/10/27 105 106 103 103 443,000
2004/10/26 108 108 103 104 676,000
2004/10/25 110 110 107 109 499,000
2004/10/22 110 112 110 111 311,000
2004/10/21 111 113 110 111 594,000
2004/10/20 112 113 109 111 693,000
2004/10/19 114 115 113 113 332,000
2004/10/18 116 116 113 113 228,000
2004/10/15 111 114 110 113 1,385,000
2004/10/14 118 120 114 116 1,133,000
2004/10/13 117 122 117 118 1,081,000
2004/10/12 117 118 116 117 480,000
2004/10/08 117 119 116 118 485,000
2004/10/07 122 123 118 119 774,000
2004/10/06 123 124 120 122 1,631,000
2004/10/05 117 127 116 123 5,373,000
2004/10/04 118 118 115 117 513,000
2004/10/01 113 115 112 115 461,000
2004/09/30 112 113 111 112 173,000
2004/09/29 113 114 111 111 268,000
2004/09/28 112 118 112 112 813,000
2004/09/27 116 116 111 113 475,000
2004/09/24 113 116 113 115 495,000
2004/09/22 113 121 112 118 2,625,000
2004/09/21 109 112 109 111 477,000
2004/09/17 112 112 107 109 411,000
2004/09/16 115 115 112 112 296,000
2004/09/15 116 117 115 115 416,000
2004/09/14 118 118 115 116 391,000
2004/09/13 117 122 117 117 1,357,000
2004/09/10 116 116 112 114 532,000
2004/09/09 115 119 115 117 728,000
2004/09/08 117 118 114 116 617,000
2004/09/07 122 123 116 118 2,179,000
2004/09/06 114 120 113 119 3,232,000
2004/09/03 111 115 110 111 968,000
2004/09/02 111 112 109 111 333,000
2004/09/01 109 111 109 111 295,000
2004/08/31 110 110 108 109 244,000
2004/08/30 111 113 109 110 1,241,000
2004/08/27 106 109 106 107 514,000
2004/08/26 104 107 104 106 360,000
2004/08/25 101 103 101 103 216,000
2004/08/24 103 103 101 101 148,000
2004/08/23 103 104 102 102 60,000
2004/08/20 103 103 101 103 127,000
2004/08/19 100 103 99 103 269,000
2004/08/18 101 101 98 100 210,000
2004/08/17 105 106 100 101 222,000
2004/08/16 100 103 98 103 245,000
2004/08/13 101 103 100 102 212,000
2004/08/12 104 104 102 103 222,000
2004/08/11 107 108 101 103 1,142,000
2004/08/10 96 98 95 97 126,000
2004/08/09 93 96 92 95 131,000
2004/08/06 95 98 94 96 231,000
2004/08/05 97 100 95 98 261,000
2004/08/04 96 98 93 97 365,000
2004/08/03 100 101 97 99 221,000
2004/08/02 102 102 99 101 118,000
2004/07/30 100 101 100 101 150,000
2004/07/29 102 102 99 99 199,000
2004/07/28 102 102 99 102 309,000
2004/07/27 104 104 96 98 404,000
2004/07/26 107 107 102 104 263,000
2004/07/23 108 108 106 107 176,000
2004/07/22 108 108 106 106 397,000
2004/07/21 109 110 108 109 215,000
2004/07/20 108 109 107 107 328,000
2004/07/16 112 112 109 110 281,000
2004/07/15 113 113 110 111 309,000
2004/07/14 120 120 113 113 566,000
2004/07/13 115 118 113 118 823,000
2004/07/12 114 114 112 113 268,000
2004/07/09 107 113 107 112 510,000
2004/07/08 112 112 109 109 369,000
2004/07/07 108 112 106 112 559,000
2004/07/06 112 116 111 112 457,000
2004/07/05 117 117 112 113 561,000
2004/07/02 116 118 115 116 482,000
2004/07/01 120 121 118 118 856,000
2004/06/30 123 124 119 120 733,000
2004/06/29 121 125 120 122 1,814,000
2004/06/28 119 121 118 121 464,000
2004/06/25 119 121 116 120 545,000
2004/06/24 121 122 118 118 533,000
2004/06/23 125 125 120 120 1,276,000
2004/06/22 120 125 118 125 1,577,000
2004/06/21 124 125 120 120 810,000
2004/06/18 126 126 122 123 1,083,000
2004/06/17 131 136 125 128 4,385,000
2004/06/16 123 130 120 129 3,890,000
2004/06/15 121 123 118 120 1,250,000
2004/06/14 119 124 117 120 3,688,000
2004/06/11 109 117 109 115 2,844,000
2004/06/10 104 109 103 109 929,000
2004/06/09 105 106 104 105 282,000
2004/06/08 106 106 104 104 330,000
2004/06/07 103 104 102 104 288,000
2004/06/04 103 104 102 103 206,000
2004/06/03 106 106 103 103 290,000
2004/06/02 105 106 104 105 279,000
2004/06/01 102 106 102 103 296,000
2004/05/31 105 105 100 103 293,000
2004/05/28 105 106 103 105 237,000
2004/05/27 108 108 103 103 341,000
2004/05/26 112 112 106 108 433,000
2004/05/25 112 114 107 109 859,000
2004/05/24 108 112 108 111 1,014,000
2004/05/21 106 109 105 106 782,000
2004/05/20 111 111 104 105 1,120,000
2004/05/19 100 110 98 110 1,553,000
2004/05/18 91 99 91 97 863,000
2004/05/17 104 105 92 92 781,000
2004/05/14 109 109 102 104 326,000
2004/05/13 110 112 106 106 474,000
2004/05/12 106 113 106 112 1,085,000
2004/05/11 91 110 91 101 1,118,000
2004/05/10 118 118 95 101 962,000
2004/05/07 122 125 120 122 495,000
2004/05/06 130 130 121 122 320,000
2004/04/30 125 129 124 128 577,000
2004/04/28 120 130 120 130 1,062,000
2004/04/27 122 123 117 119 978,000
2004/04/26 132 133 124 124 1,568,000
2004/04/23 137 138 128 134 1,189,000
2004/04/22 143 144 138 138 570,000
2004/04/21 140 142 138 140 614,000
2004/04/20 141 148 133 140 1,561,000
2004/04/19 153 154 135 141 1,600,000
2004/04/16 153 161 146 152 2,380,000
2004/04/15 160 162 142 149 3,289,000
2004/04/14 155 163 152 160 9,085,000
2004/04/13 136 143 132 140 4,435,000
2004/04/12 124 132 124 131 1,116,000
2004/04/09 125 127 122 123 1,576,000
2004/04/08 131 131 128 130 985,000
2004/04/07 126 133 124 131 3,297,000
2004/04/06 125 126 121 124 1,573,000
2004/04/05 124 129 124 125 2,191,000
2004/04/02 123 123 116 122 1,958,000
2004/04/01 129 135 121 123 4,516,000
2004/03/31 114 129 111 129 7,920,000
2004/03/30 104 105 102 105 587,000
2004/03/29 105 106 102 103 860,000
2004/03/26 113 113 104 106 1,204,000
2004/03/25 110 116 107 109 3,166,000
2004/03/24 103 110 102 105 3,733,000
2004/03/23 101 102 98 101 1,460,000
2004/03/22 95 103 93 103 2,963,000
2004/03/19 99 99 94 96 1,967,000
2004/03/18 94 105 91 97 8,954,000
2004/03/17 83 90 82 89 5,262,000
2004/03/16 80 83 80 81 2,924,000
2004/03/15 80 81 79 80 743,000
2004/03/12 79 79 77 78 592,000
2004/03/11 79 79 77 79 1,139,000
2004/03/10 76 81 75 80 2,824,000
2004/03/09 77 78 76 76 583,000
2004/03/08 75 77 74 77 1,003,000
2004/03/05 76 76 72 73 1,394,000
2004/03/04 77 78 75 75 1,307,000
2004/03/03 77 78 76 77 582,000
2004/03/02 81 81 76 76 1,448,000
2004/03/01 78 83 78 79 2,941,000
2004/02/27 77 79 76 77 1,125,000
2004/02/26 77 81 75 76 1,585,000
2004/02/25 77 81 76 77 3,519,000
2004/02/24 72 81 72 80 4,568,000
2004/02/23 70 73 69 72 776,000
2004/02/20 70 77 70 71 4,230,000
2004/02/19 68 70 68 68 402,000
2004/02/18 68 69 68 68 275,000
2004/02/17 67 69 67 68 128,000
2004/02/16 67 68 66 67 105,000
2004/02/13 70 70 66 67 369,000
2004/02/12 69 71 69 69 291,000
2004/02/10 71 71 69 69 488,000
2004/02/09 69 74 68 70 4,064,000
2004/02/06 65 66 65 66 204,000
2004/02/05 66 66 63 63 332,000
2004/02/04 63 70 62 67 1,333,000
2004/02/03 64 65 62 63 371,000
2004/02/02 65 65 63 64 124,000
2004/01/30 64 66 63 63 146,000
2004/01/29 64 66 63 64 246,000
2004/01/28 66 66 63 63 226,000
2004/01/27 66 67 65 66 162,000
2004/01/26 66 66 63 65 318,000
2004/01/23 68 68 66 66 218,000
2004/01/22 65 67 65 67 194,000
2004/01/21 62 66 62 65 592,000
2004/01/20 66 66 65 65 167,000
2004/01/19 67 69 66 66 311,000
2004/01/16 69 69 67 67 224,000
2004/01/15 69 70 67 68 178,000
2004/01/14 68 70 67 69 322,000
2004/01/13 67 68 66 67 308,000
2004/01/09 70 72 67 67 1,560,000
2004/01/08 58 72 57 71 3,501,000
2004/01/07 54 57 54 56 294,000
2004/01/06 56 57 55 55 221,000
2004/01/05 60 60 57 57 204,000

このページの先頭へ