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 |
|---|---|---|---|---|---|
| 2005/12/30 | 230 | 230 | 225 | 225 | 1,838,000 |
| 2005/12/29 | 217 | 228 | 215 | 221 | 3,087,000 |
| 2005/12/28 | 211 | 218 | 211 | 217 | 739,000 |
| 2005/12/27 | 218 | 218 | 212 | 213 | 1,031,000 |
| 2005/12/26 | 222 | 223 | 215 | 217 | 1,416,000 |
| 2005/12/22 | 225 | 225 | 217 | 219 | 2,193,000 |
| 2005/12/21 | 212 | 231 | 212 | 218 | 9,128,000 |
| 2005/12/20 | 205 | 209 | 199 | 207 | 1,645,000 |
| 2005/12/19 | 213 | 214 | 204 | 208 | 1,987,000 |
| 2005/12/16 | 216 | 218 | 210 | 214 | 2,173,000 |
| 2005/12/15 | 227 | 227 | 217 | 220 | 1,873,000 |
| 2005/12/14 | 234 | 237 | 216 | 227 | 5,655,000 |
| 2005/12/13 | 230 | 245 | 224 | 226 | 21,690,000 |
| 2005/12/12 | 188 | 232 | 188 | 218 | 45,545,000 |
| 2005/12/09 | 178 | 186 | 178 | 184 | 2,122,000 |
| 2005/12/08 | 182 | 182 | 174 | 177 | 1,111,000 |
| 2005/12/07 | 182 | 183 | 181 | 182 | 992,000 |
| 2005/12/06 | 187 | 187 | 181 | 182 | 2,157,000 |
| 2005/12/05 | 180 | 185 | 178 | 184 | 2,219,000 |
| 2005/12/02 | 180 | 180 | 177 | 178 | 916,000 |
| 2005/12/01 | 179 | 179 | 176 | 179 | 992,000 |
| 2005/11/30 | 173 | 178 | 173 | 176 | 1,389,000 |
| 2005/11/29 | 172 | 173 | 171 | 172 | 435,000 |
| 2005/11/28 | 172 | 173 | 169 | 173 | 672,000 |
| 2005/11/25 | 170 | 174 | 166 | 173 | 1,226,000 |
| 2005/11/24 | 177 | 177 | 169 | 171 | 914,000 |
| 2005/11/22 | 179 | 180 | 175 | 176 | 646,000 |
| 2005/11/21 | 179 | 187 | 178 | 178 | 2,813,000 |
| 2005/11/18 | 180 | 180 | 172 | 174 | 1,681,000 |
| 2005/11/17 | 171 | 183 | 171 | 178 | 6,720,000 |
| 2005/11/16 | 165 | 171 | 163 | 166 | 1,691,000 |
| 2005/11/15 | 174 | 174 | 168 | 168 | 1,446,000 |
| 2005/11/14 | 182 | 182 | 174 | 174 | 1,658,000 |
| 2005/11/11 | 175 | 188 | 175 | 178 | 5,446,000 |
| 2005/11/10 | 181 | 182 | 170 | 172 | 3,299,000 |
| 2005/11/09 | 182 | 185 | 176 | 183 | 2,959,000 |
| 2005/11/08 | 175 | 184 | 175 | 182 | 6,847,000 |
| 2005/11/07 | 170 | 173 | 167 | 172 | 4,088,000 |
| 2005/11/04 | 161 | 166 | 160 | 163 | 5,792,000 |
| 2005/11/02 | 158 | 159 | 156 | 158 | 2,658,000 |
| 2005/11/01 | 158 | 158 | 156 | 156 | 1,032,000 |
| 2005/10/31 | 156 | 157 | 154 | 157 | 2,102,000 |
| 2005/10/28 | 153 | 155 | 153 | 154 | 843,000 |
| 2005/10/27 | 154 | 155 | 152 | 152 | 921,000 |
| 2005/10/26 | 152 | 154 | 151 | 154 | 1,481,000 |
| 2005/10/25 | 158 | 160 | 151 | 151 | 5,058,000 |
| 2005/10/24 | 146 | 154 | 146 | 154 | 4,418,000 |
| 2005/10/21 | 145 | 146 | 143 | 146 | 1,257,000 |
| 2005/10/20 | 143 | 149 | 143 | 148 | 3,072,000 |
| 2005/10/19 | 143 | 143 | 141 | 143 | 485,000 |
| 2005/10/18 | 141 | 143 | 141 | 143 | 447,000 |
| 2005/10/17 | 142 | 144 | 140 | 140 | 1,055,000 |
| 2005/10/14 | 144 | 145 | 142 | 142 | 620,000 |
| 2005/10/13 | 144 | 145 | 143 | 144 | 350,000 |
| 2005/10/12 | 145 | 147 | 144 | 145 | 894,000 |
| 2005/10/11 | 141 | 146 | 141 | 145 | 742,000 |
| 2005/10/07 | 138 | 142 | 138 | 141 | 883,000 |
| 2005/10/06 | 143 | 143 | 139 | 139 | 1,541,000 |
| 2005/10/05 | 145 | 145 | 143 | 143 | 773,000 |
| 2005/10/04 | 147 | 148 | 144 | 145 | 969,000 |
| 2005/10/03 | 148 | 149 | 142 | 147 | 1,203,000 |
| 2005/09/30 | 151 | 152 | 148 | 148 | 1,790,000 |
| 2005/09/29 | 152 | 153 | 149 | 150 | 3,019,000 |
| 2005/09/28 | 147 | 151 | 146 | 151 | 2,473,000 |
| 2005/09/27 | 152 | 152 | 148 | 148 | 2,425,000 |
| 2005/09/26 | 150 | 152 | 148 | 150 | 4,775,000 |
| 2005/09/22 | 140 | 146 | 138 | 145 | 5,027,000 |
| 2005/09/21 | 141 | 143 | 139 | 140 | 4,101,000 |
| 2005/09/20 | 139 | 140 | 137 | 139 | 2,244,000 |
| 2005/09/16 | 140 | 140 | 136 | 138 | 1,922,000 |
| 2005/09/15 | 134 | 139 | 134 | 138 | 4,139,000 |
| 2005/09/14 | 132 | 135 | 132 | 134 | 1,822,000 |
| 2005/09/13 | 133 | 134 | 132 | 132 | 715,000 |
| 2005/09/12 | 133 | 134 | 132 | 133 | 948,000 |
| 2005/09/09 | 131 | 133 | 130 | 133 | 942,000 |
| 2005/09/08 | 133 | 133 | 131 | 131 | 729,000 |
| 2005/09/07 | 134 | 136 | 132 | 133 | 1,230,000 |
| 2005/09/06 | 136 | 137 | 132 | 133 | 1,559,000 |
| 2005/09/05 | 135 | 136 | 134 | 136 | 852,000 |
| 2005/09/02 | 136 | 137 | 135 | 135 | 1,615,000 |
| 2005/09/01 | 136 | 137 | 134 | 135 | 1,726,000 |
| 2005/08/31 | 136 | 136 | 134 | 136 | 1,468,000 |
| 2005/08/30 | 134 | 137 | 132 | 134 | 4,291,000 |
| 2005/08/29 | 132 | 133 | 130 | 132 | 1,720,000 |
| 2005/08/26 | 131 | 135 | 130 | 135 | 4,115,000 |
| 2005/08/25 | 129 | 130 | 128 | 130 | 585,000 |
| 2005/08/24 | 129 | 130 | 128 | 129 | 803,000 |
| 2005/08/23 | 130 | 131 | 129 | 129 | 464,000 |
| 2005/08/22 | 129 | 130 | 128 | 130 | 501,000 |
| 2005/08/19 | 130 | 130 | 128 | 128 | 746,000 |
| 2005/08/18 | 131 | 133 | 129 | 130 | 1,314,000 |
| 2005/08/17 | 131 | 131 | 130 | 131 | 1,286,000 |
| 2005/08/16 | 132 | 134 | 130 | 130 | 4,356,000 |
| 2005/08/15 | 129 | 130 | 127 | 129 | 724,000 |
| 2005/08/12 | 127 | 129 | 127 | 129 | 438,000 |
| 2005/08/11 | 129 | 130 | 127 | 129 | 859,000 |
| 2005/08/10 | 128 | 129 | 127 | 129 | 1,102,000 |
| 2005/08/09 | 123 | 127 | 123 | 127 | 564,000 |
| 2005/08/08 | 123 | 124 | 120 | 124 | 793,000 |
| 2005/08/05 | 126 | 131 | 124 | 125 | 3,447,000 |
| 2005/08/04 | 127 | 127 | 122 | 126 | 921,000 |
| 2005/08/03 | 127 | 128 | 126 | 126 | 509,000 |
| 2005/08/02 | 127 | 128 | 125 | 128 | 965,000 |
| 2005/08/01 | 125 | 127 | 125 | 125 | 889,000 |
| 2005/07/29 | 128 | 128 | 125 | 127 | 827,000 |
| 2005/07/28 | 128 | 129 | 127 | 128 | 668,000 |
| 2005/07/27 | 129 | 130 | 127 | 128 | 1,456,000 |
| 2005/07/26 | 124 | 129 | 124 | 129 | 3,114,000 |
| 2005/07/25 | 123 | 124 | 122 | 124 | 476,000 |
| 2005/07/22 | 122 | 123 | 121 | 122 | 534,000 |
| 2005/07/21 | 124 | 124 | 122 | 122 | 1,347,000 |
| 2005/07/20 | 123 | 125 | 122 | 124 | 3,083,000 |
| 2005/07/19 | 119 | 123 | 118 | 120 | 1,607,000 |
| 2005/07/15 | 118 | 119 | 117 | 119 | 443,000 |
| 2005/07/14 | 117 | 118 | 117 | 118 | 323,000 |
| 2005/07/13 | 118 | 119 | 116 | 117 | 427,000 |
| 2005/07/12 | 119 | 119 | 117 | 118 | 469,000 |
| 2005/07/11 | 118 | 119 | 118 | 118 | 406,000 |
| 2005/07/08 | 117 | 119 | 117 | 118 | 281,000 |
| 2005/07/07 | 119 | 119 | 117 | 118 | 483,000 |
| 2005/07/06 | 118 | 120 | 118 | 119 | 401,000 |
| 2005/07/05 | 120 | 120 | 118 | 118 | 446,000 |
| 2005/07/04 | 118 | 120 | 118 | 120 | 407,000 |
| 2005/07/01 | 117 | 119 | 117 | 118 | 295,000 |
| 2005/06/30 | 119 | 119 | 118 | 119 | 325,000 |
| 2005/06/29 | 118 | 119 | 118 | 119 | 496,000 |
| 2005/06/28 | 117 | 118 | 116 | 118 | 339,000 |
| 2005/06/27 | 118 | 119 | 117 | 118 | 362,000 |
| 2005/06/24 | 119 | 120 | 118 | 119 | 426,000 |
| 2005/06/23 | 120 | 121 | 119 | 120 | 137,000 |
| 2005/06/22 | 121 | 121 | 119 | 121 | 222,000 |
| 2005/06/21 | 121 | 121 | 120 | 121 | 265,000 |
| 2005/06/20 | 122 | 122 | 119 | 120 | 404,000 |
| 2005/06/17 | 121 | 122 | 120 | 121 | 809,000 |
| 2005/06/16 | 123 | 123 | 120 | 121 | 695,000 |
| 2005/06/15 | 119 | 123 | 119 | 122 | 1,074,000 |
| 2005/06/14 | 120 | 120 | 118 | 119 | 400,000 |
| 2005/06/13 | 117 | 121 | 117 | 121 | 785,000 |
| 2005/06/10 | 118 | 118 | 117 | 118 | 215,000 |
| 2005/06/09 | 118 | 118 | 116 | 117 | 385,000 |
| 2005/06/08 | 117 | 117 | 116 | 117 | 305,000 |
| 2005/06/07 | 118 | 119 | 116 | 117 | 399,000 |
| 2005/06/06 | 116 | 117 | 116 | 116 | 215,000 |
| 2005/06/03 | 118 | 118 | 116 | 117 | 198,000 |
| 2005/06/02 | 119 | 120 | 117 | 118 | 490,000 |
| 2005/06/01 | 114 | 118 | 114 | 118 | 412,000 |
| 2005/05/31 | 115 | 116 | 114 | 115 | 204,000 |
| 2005/05/30 | 113 | 115 | 112 | 115 | 231,000 |
| 2005/05/27 | 112 | 114 | 111 | 112 | 492,000 |
| 2005/05/26 | 112 | 113 | 111 | 112 | 339,000 |
| 2005/05/25 | 116 | 116 | 112 | 113 | 255,000 |
| 2005/05/24 | 118 | 118 | 115 | 116 | 280,000 |
| 2005/05/23 | 114 | 118 | 114 | 117 | 489,000 |
| 2005/05/20 | 116 | 116 | 114 | 114 | 374,000 |
| 2005/05/19 | 115 | 116 | 113 | 116 | 352,000 |
| 2005/05/18 | 114 | 114 | 112 | 112 | 423,000 |
| 2005/05/17 | 116 | 117 | 112 | 112 | 550,000 |
| 2005/05/16 | 119 | 119 | 116 | 116 | 302,000 |
| 2005/05/13 | 120 | 120 | 118 | 118 | 389,000 |
| 2005/05/12 | 122 | 122 | 120 | 120 | 295,000 |
| 2005/05/11 | 121 | 122 | 120 | 121 | 578,000 |
| 2005/05/10 | 124 | 124 | 121 | 122 | 433,000 |
| 2005/05/09 | 122 | 125 | 122 | 123 | 1,142,000 |
| 2005/05/06 | 120 | 121 | 119 | 120 | 465,000 |
| 2005/05/02 | 119 | 120 | 118 | 118 | 220,000 |
| 2005/04/28 | 120 | 120 | 118 | 119 | 366,000 |
| 2005/04/27 | 122 | 123 | 119 | 119 | 817,000 |
| 2005/04/26 | 118 | 129 | 118 | 122 | 3,984,000 |
| 2005/04/25 | 116 | 117 | 115 | 115 | 161,000 |
| 2005/04/22 | 118 | 119 | 116 | 116 | 602,000 |
| 2005/04/21 | 111 | 116 | 111 | 114 | 800,000 |
| 2005/04/20 | 118 | 120 | 116 | 116 | 766,000 |
| 2005/04/19 | 113 | 119 | 113 | 116 | 1,550,000 |
| 2005/04/18 | 110 | 112 | 106 | 109 | 1,568,000 |
| 2005/04/15 | 119 | 120 | 117 | 118 | 825,000 |
| 2005/04/14 | 123 | 123 | 121 | 122 | 684,000 |
| 2005/04/13 | 125 | 126 | 123 | 125 | 571,000 |
| 2005/04/12 | 126 | 126 | 124 | 125 | 384,000 |
| 2005/04/11 | 127 | 127 | 125 | 127 | 572,000 |
| 2005/04/08 | 128 | 130 | 127 | 128 | 501,000 |
| 2005/04/07 | 129 | 129 | 127 | 128 | 318,000 |
| 2005/04/06 | 128 | 130 | 127 | 129 | 991,000 |
| 2005/04/05 | 127 | 128 | 127 | 127 | 511,000 |
| 2005/04/04 | 125 | 127 | 124 | 127 | 413,000 |
| 2005/04/01 | 124 | 126 | 123 | 125 | 600,000 |
| 2005/03/31 | 125 | 126 | 123 | 124 | 632,000 |
| 2005/03/30 | 125 | 126 | 122 | 124 | 733,000 |
| 2005/03/29 | 129 | 130 | 125 | 126 | 533,000 |
| 2005/03/28 | 124 | 128 | 124 | 128 | 1,105,000 |
| 2005/03/25 | 133 | 133 | 127 | 128 | 1,622,000 |
| 2005/03/24 | 135 | 135 | 133 | 133 | 728,000 |
| 2005/03/23 | 136 | 136 | 134 | 134 | 711,000 |
| 2005/03/22 | 136 | 137 | 135 | 135 | 1,177,000 |
| 2005/03/18 | 135 | 138 | 134 | 136 | 1,756,000 |
| 2005/03/17 | 136 | 136 | 134 | 134 | 1,219,000 |
| 2005/03/16 | 136 | 137 | 136 | 137 | 1,331,000 |
| 2005/03/15 | 140 | 143 | 136 | 138 | 5,083,000 |
| 2005/03/14 | 136 | 139 | 135 | 139 | 2,479,000 |
| 2005/03/11 | 136 | 137 | 135 | 135 | 1,883,000 |
| 2005/03/10 | 135 | 140 | 134 | 136 | 6,521,000 |
| 2005/03/09 | 133 | 135 | 132 | 135 | 2,093,000 |
| 2005/03/08 | 134 | 134 | 132 | 132 | 1,192,000 |
| 2005/03/07 | 134 | 134 | 132 | 134 | 1,500,000 |
| 2005/03/04 | 133 | 133 | 131 | 132 | 1,298,000 |
| 2005/03/03 | 134 | 135 | 132 | 134 | 1,512,000 |
| 2005/03/02 | 137 | 138 | 134 | 135 | 2,759,000 |
| 2005/03/01 | 132 | 137 | 131 | 136 | 3,365,000 |
| 2005/02/28 | 136 | 138 | 130 | 133 | 5,168,000 |
| 2005/02/25 | 134 | 136 | 133 | 135 | 3,006,000 |
| 2005/02/24 | 131 | 138 | 130 | 136 | 9,694,000 |
| 2005/02/23 | 131 | 131 | 129 | 130 | 1,241,000 |
| 2005/02/22 | 132 | 133 | 130 | 132 | 2,819,000 |
| 2005/02/21 | 127 | 131 | 127 | 131 | 1,890,000 |
| 2005/02/18 | 123 | 126 | 122 | 126 | 861,000 |
| 2005/02/17 | 126 | 127 | 124 | 125 | 931,000 |
| 2005/02/16 | 126 | 128 | 126 | 127 | 559,000 |
| 2005/02/15 | 128 | 128 | 126 | 126 | 999,000 |
| 2005/02/14 | 130 | 131 | 127 | 129 | 1,159,000 |
| 2005/02/10 | 130 | 131 | 129 | 130 | 1,135,000 |
| 2005/02/09 | 131 | 132 | 129 | 131 | 1,156,000 |
| 2005/02/08 | 132 | 133 | 129 | 129 | 2,838,000 |
| 2005/02/07 | 130 | 130 | 127 | 127 | 1,041,000 |
| 2005/02/04 | 129 | 130 | 126 | 129 | 1,431,000 |
| 2005/02/03 | 131 | 133 | 129 | 130 | 1,178,000 |
| 2005/02/02 | 129 | 132 | 129 | 131 | 1,637,000 |
| 2005/02/01 | 128 | 130 | 127 | 129 | 1,322,000 |
| 2005/01/31 | 128 | 129 | 126 | 129 | 1,273,000 |
| 2005/01/28 | 127 | 128 | 125 | 126 | 1,580,000 |
| 2005/01/27 | 131 | 132 | 129 | 129 | 1,445,000 |
| 2005/01/26 | 132 | 134 | 129 | 131 | 1,770,000 |
| 2005/01/25 | 133 | 134 | 131 | 133 | 2,633,000 |
| 2005/01/24 | 127 | 138 | 126 | 134 | 14,548,000 |
| 2005/01/21 | 123 | 127 | 121 | 127 | 3,057,000 |
| 2005/01/20 | 123 | 123 | 122 | 122 | 828,000 |
| 2005/01/19 | 124 | 125 | 123 | 124 | 1,317,000 |
| 2005/01/18 | 126 | 126 | 122 | 123 | 1,362,000 |
| 2005/01/17 | 123 | 125 | 121 | 125 | 1,964,000 |
| 2005/01/14 | 121 | 124 | 120 | 122 | 794,000 |
| 2005/01/13 | 122 | 125 | 119 | 123 | 2,308,000 |
| 2005/01/12 | 123 | 124 | 119 | 119 | 955,000 |
| 2005/01/11 | 126 | 127 | 123 | 123 | 1,227,000 |
| 2005/01/07 | 128 | 129 | 123 | 124 | 4,968,000 |
| 2005/01/06 | 121 | 125 | 118 | 125 | 3,710,000 |
| 2005/01/05 | 124 | 127 | 120 | 121 | 6,897,000 |
| 2005/01/04 | 117 | 121 | 116 | 120 | 3,404,000 |