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 |
|---|---|---|---|---|---|
| 2006/12/29 | 123 | 123 | 121 | 122 | 224,000 |
| 2006/12/28 | 126 | 126 | 123 | 124 | 277,000 |
| 2006/12/27 | 126 | 130 | 123 | 125 | 361,000 |
| 2006/12/26 | 122 | 125 | 121 | 125 | 264,000 |
| 2006/12/25 | 126 | 127 | 124 | 125 | 389,000 |
| 2006/12/22 | 128 | 129 | 127 | 127 | 335,000 |
| 2006/12/21 | 131 | 131 | 127 | 128 | 413,000 |
| 2006/12/20 | 130 | 132 | 130 | 132 | 243,000 |
| 2006/12/19 | 132 | 133 | 130 | 131 | 473,000 |
| 2006/12/18 | 135 | 138 | 134 | 134 | 1,221,000 |
| 2006/12/15 | 130 | 135 | 130 | 133 | 1,331,000 |
| 2006/12/14 | 130 | 130 | 129 | 129 | 199,000 |
| 2006/12/13 | 128 | 130 | 128 | 130 | 238,000 |
| 2006/12/12 | 129 | 130 | 128 | 130 | 266,000 |
| 2006/12/11 | 130 | 131 | 129 | 129 | 341,000 |
| 2006/12/08 | 129 | 131 | 129 | 130 | 347,000 |
| 2006/12/07 | 130 | 131 | 129 | 129 | 373,000 |
| 2006/12/06 | 130 | 133 | 129 | 131 | 580,000 |
| 2006/12/05 | 130 | 131 | 128 | 129 | 591,000 |
| 2006/12/04 | 126 | 129 | 125 | 129 | 226,000 |
| 2006/12/01 | 128 | 129 | 127 | 127 | 207,000 |
| 2006/11/30 | 130 | 131 | 128 | 130 | 541,000 |
| 2006/11/29 | 127 | 130 | 127 | 128 | 365,000 |
| 2006/11/28 | 121 | 128 | 120 | 126 | 359,000 |
| 2006/11/27 | 115 | 129 | 115 | 125 | 420,000 |
| 2006/11/24 | 116 | 117 | 114 | 116 | 254,000 |
| 2006/11/22 | 110 | 118 | 109 | 118 | 380,000 |
| 2006/11/21 | 113 | 113 | 109 | 109 | 555,000 |
| 2006/11/20 | 118 | 119 | 111 | 112 | 802,000 |
| 2006/11/17 | 123 | 123 | 119 | 120 | 462,000 |
| 2006/11/16 | 126 | 126 | 123 | 123 | 174,000 |
| 2006/11/15 | 128 | 128 | 125 | 125 | 140,000 |
| 2006/11/14 | 123 | 127 | 123 | 126 | 189,000 |
| 2006/11/13 | 127 | 127 | 121 | 123 | 390,000 |
| 2006/11/10 | 126 | 128 | 126 | 126 | 153,000 |
| 2006/11/09 | 128 | 130 | 127 | 128 | 158,000 |
| 2006/11/08 | 132 | 132 | 125 | 128 | 603,000 |
| 2006/11/07 | 134 | 134 | 132 | 133 | 169,000 |
| 2006/11/06 | 132 | 133 | 131 | 133 | 139,000 |
| 2006/11/02 | 132 | 133 | 131 | 132 | 175,000 |
| 2006/11/01 | 133 | 133 | 132 | 133 | 131,000 |
| 2006/10/31 | 132 | 135 | 132 | 134 | 265,000 |
| 2006/10/30 | 133 | 134 | 131 | 131 | 307,000 |
| 2006/10/27 | 135 | 136 | 134 | 134 | 288,000 |
| 2006/10/26 | 135 | 136 | 134 | 135 | 260,000 |
| 2006/10/25 | 135 | 135 | 134 | 134 | 213,000 |
| 2006/10/24 | 136 | 137 | 134 | 135 | 448,000 |
| 2006/10/23 | 137 | 137 | 133 | 135 | 378,000 |
| 2006/10/20 | 136 | 137 | 135 | 135 | 286,000 |
| 2006/10/19 | 135 | 138 | 133 | 137 | 660,000 |
| 2006/10/18 | 132 | 134 | 131 | 133 | 249,000 |
| 2006/10/17 | 133 | 134 | 132 | 133 | 191,000 |
| 2006/10/16 | 132 | 136 | 130 | 134 | 729,000 |
| 2006/10/13 | 129 | 131 | 128 | 131 | 267,000 |
| 2006/10/12 | 124 | 128 | 124 | 127 | 390,000 |
| 2006/10/11 | 130 | 133 | 126 | 127 | 571,000 |
| 2006/10/10 | 132 | 136 | 131 | 132 | 685,000 |
| 2006/10/06 | 132 | 137 | 130 | 134 | 963,000 |
| 2006/10/05 | 131 | 134 | 130 | 132 | 591,000 |
| 2006/10/04 | 133 | 134 | 129 | 130 | 202,000 |
| 2006/10/03 | 132 | 134 | 132 | 134 | 288,000 |
| 2006/10/02 | 133 | 134 | 132 | 134 | 342,000 |
| 2006/09/29 | 133 | 135 | 129 | 133 | 450,000 |
| 2006/09/28 | 130 | 133 | 129 | 133 | 304,000 |
| 2006/09/27 | 127 | 129 | 127 | 129 | 218,000 |
| 2006/09/26 | 130 | 130 | 124 | 124 | 205,000 |
| 2006/09/25 | 129 | 129 | 126 | 128 | 165,000 |
| 2006/09/22 | 130 | 130 | 128 | 129 | 372,000 |
| 2006/09/21 | 131 | 131 | 129 | 130 | 207,000 |
| 2006/09/20 | 132 | 132 | 130 | 131 | 188,000 |
| 2006/09/19 | 133 | 136 | 133 | 134 | 216,000 |
| 2006/09/15 | 136 | 136 | 131 | 134 | 242,000 |
| 2006/09/14 | 136 | 138 | 132 | 137 | 394,000 |
| 2006/09/13 | 140 | 141 | 136 | 136 | 191,000 |
| 2006/09/12 | 141 | 142 | 139 | 139 | 221,000 |
| 2006/09/11 | 143 | 143 | 141 | 141 | 181,000 |
| 2006/09/08 | 140 | 143 | 140 | 142 | 330,000 |
| 2006/09/07 | 143 | 144 | 142 | 142 | 259,000 |
| 2006/09/06 | 148 | 148 | 144 | 145 | 445,000 |
| 2006/09/05 | 145 | 148 | 144 | 147 | 657,000 |
| 2006/09/04 | 143 | 145 | 143 | 144 | 199,000 |
| 2006/09/01 | 144 | 145 | 142 | 143 | 310,000 |
| 2006/08/31 | 144 | 147 | 143 | 146 | 295,000 |
| 2006/08/30 | 144 | 144 | 143 | 144 | 192,000 |
| 2006/08/29 | 142 | 145 | 141 | 143 | 521,000 |
| 2006/08/28 | 142 | 142 | 137 | 138 | 446,000 |
| 2006/08/25 | 144 | 146 | 143 | 143 | 370,000 |
| 2006/08/24 | 148 | 148 | 145 | 146 | 234,000 |
| 2006/08/23 | 148 | 149 | 147 | 148 | 374,000 |
| 2006/08/22 | 145 | 150 | 144 | 149 | 523,000 |
| 2006/08/21 | 146 | 149 | 145 | 145 | 651,000 |
| 2006/08/18 | 143 | 145 | 141 | 145 | 441,000 |
| 2006/08/17 | 145 | 146 | 141 | 142 | 739,000 |
| 2006/08/16 | 142 | 144 | 140 | 143 | 591,000 |
| 2006/08/15 | 138 | 141 | 137 | 141 | 379,000 |
| 2006/08/14 | 135 | 139 | 135 | 139 | 257,000 |
| 2006/08/11 | 140 | 141 | 137 | 138 | 420,000 |
| 2006/08/10 | 140 | 143 | 138 | 141 | 853,000 |
| 2006/08/09 | 138 | 138 | 136 | 137 | 165,000 |
| 2006/08/08 | 135 | 141 | 135 | 138 | 612,000 |
| 2006/08/07 | 135 | 146 | 134 | 138 | 2,312,000 |
| 2006/08/04 | 134 | 135 | 132 | 134 | 411,000 |
| 2006/08/03 | 135 | 135 | 132 | 133 | 430,000 |
| 2006/08/02 | 130 | 133 | 129 | 133 | 412,000 |
| 2006/08/01 | 131 | 132 | 130 | 131 | 190,000 |
| 2006/07/31 | 131 | 133 | 130 | 131 | 464,000 |
| 2006/07/28 | 123 | 133 | 121 | 131 | 1,314,000 |
| 2006/07/27 | 120 | 123 | 119 | 121 | 401,000 |
| 2006/07/26 | 127 | 127 | 119 | 121 | 679,000 |
| 2006/07/25 | 129 | 130 | 125 | 126 | 247,000 |
| 2006/07/24 | 125 | 128 | 124 | 127 | 163,000 |
| 2006/07/21 | 124 | 128 | 124 | 127 | 332,000 |
| 2006/07/20 | 124 | 128 | 124 | 128 | 462,000 |
| 2006/07/19 | 123 | 124 | 119 | 119 | 589,000 |
| 2006/07/18 | 130 | 130 | 121 | 121 | 721,000 |
| 2006/07/14 | 130 | 135 | 130 | 132 | 331,000 |
| 2006/07/13 | 134 | 137 | 132 | 134 | 401,000 |
| 2006/07/12 | 139 | 140 | 136 | 137 | 256,000 |
| 2006/07/11 | 145 | 145 | 140 | 141 | 468,000 |
| 2006/07/10 | 140 | 143 | 138 | 142 | 1,048,000 |
| 2006/07/07 | 149 | 150 | 145 | 145 | 397,000 |
| 2006/07/06 | 150 | 151 | 145 | 149 | 359,000 |
| 2006/07/05 | 151 | 152 | 150 | 151 | 356,000 |
| 2006/07/04 | 152 | 154 | 152 | 153 | 563,000 |
| 2006/07/03 | 148 | 151 | 148 | 150 | 623,000 |
| 2006/06/30 | 150 | 151 | 147 | 147 | 261,000 |
| 2006/06/29 | 148 | 148 | 146 | 147 | 226,000 |
| 2006/06/28 | 147 | 147 | 146 | 147 | 223,000 |
| 2006/06/27 | 149 | 152 | 148 | 149 | 829,000 |
| 2006/06/26 | 145 | 149 | 144 | 148 | 508,000 |
| 2006/06/23 | 145 | 146 | 143 | 145 | 136,000 |
| 2006/06/22 | 146 | 147 | 145 | 146 | 168,000 |
| 2006/06/21 | 148 | 148 | 141 | 143 | 428,000 |
| 2006/06/20 | 147 | 150 | 145 | 147 | 528,000 |
| 2006/06/19 | 146 | 150 | 144 | 149 | 605,000 |
| 2006/06/16 | 146 | 146 | 143 | 144 | 647,000 |
| 2006/06/15 | 140 | 140 | 137 | 139 | 617,000 |
| 2006/06/14 | 129 | 136 | 126 | 134 | 529,000 |
| 2006/06/13 | 135 | 139 | 131 | 133 | 817,000 |
| 2006/06/12 | 130 | 138 | 127 | 138 | 1,045,000 |
| 2006/06/09 | 126 | 132 | 125 | 131 | 1,171,000 |
| 2006/06/08 | 132 | 132 | 123 | 126 | 1,588,000 |
| 2006/06/07 | 138 | 142 | 134 | 135 | 435,000 |
| 2006/06/06 | 140 | 143 | 137 | 138 | 555,000 |
| 2006/06/05 | 145 | 148 | 140 | 144 | 615,000 |
| 2006/06/02 | 149 | 150 | 129 | 143 | 1,796,000 |
| 2006/06/01 | 155 | 156 | 148 | 149 | 656,000 |
| 2006/05/31 | 152 | 154 | 149 | 153 | 1,032,000 |
| 2006/05/30 | 163 | 163 | 157 | 157 | 635,000 |
| 2006/05/29 | 167 | 168 | 165 | 166 | 209,000 |
| 2006/05/26 | 166 | 168 | 164 | 166 | 295,000 |
| 2006/05/25 | 165 | 166 | 164 | 164 | 438,000 |
| 2006/05/24 | 161 | 165 | 161 | 165 | 567,000 |
| 2006/05/23 | 166 | 166 | 160 | 161 | 716,000 |
| 2006/05/22 | 174 | 174 | 167 | 167 | 848,000 |
| 2006/05/19 | 162 | 169 | 160 | 169 | 557,000 |
| 2006/05/18 | 159 | 162 | 158 | 162 | 660,000 |
| 2006/05/17 | 161 | 164 | 161 | 163 | 656,000 |
| 2006/05/16 | 169 | 171 | 161 | 164 | 618,000 |
| 2006/05/15 | 167 | 171 | 166 | 168 | 403,000 |
| 2006/05/12 | 168 | 171 | 165 | 170 | 786,000 |
| 2006/05/11 | 174 | 176 | 171 | 171 | 485,000 |
| 2006/05/10 | 177 | 177 | 174 | 174 | 641,000 |
| 2006/05/09 | 180 | 180 | 177 | 179 | 448,000 |
| 2006/05/08 | 182 | 182 | 179 | 180 | 517,000 |
| 2006/05/02 | 178 | 180 | 178 | 180 | 649,000 |
| 2006/05/01 | 182 | 183 | 179 | 179 | 598,000 |
| 2006/04/28 | 185 | 185 | 180 | 184 | 314,000 |
| 2006/04/27 | 184 | 186 | 182 | 185 | 517,000 |
| 2006/04/26 | 184 | 185 | 181 | 185 | 475,000 |
| 2006/04/25 | 180 | 183 | 179 | 183 | 554,000 |
| 2006/04/24 | 182 | 183 | 180 | 180 | 564,000 |
| 2006/04/21 | 187 | 189 | 184 | 186 | 714,000 |
| 2006/04/20 | 193 | 193 | 188 | 189 | 776,000 |
| 2006/04/19 | 195 | 197 | 192 | 192 | 400,000 |
| 2006/04/18 | 188 | 194 | 187 | 194 | 499,000 |
| 2006/04/17 | 198 | 198 | 191 | 193 | 889,000 |
| 2006/04/14 | 201 | 201 | 197 | 198 | 421,000 |
| 2006/04/13 | 201 | 202 | 198 | 201 | 1,082,000 |
| 2006/04/12 | 201 | 201 | 199 | 200 | 699,000 |
| 2006/04/11 | 200 | 206 | 198 | 201 | 2,764,000 |
| 2006/04/10 | 196 | 201 | 195 | 201 | 1,223,000 |
| 2006/04/07 | 196 | 198 | 195 | 197 | 592,000 |
| 2006/04/06 | 196 | 197 | 195 | 196 | 513,000 |
| 2006/04/05 | 201 | 202 | 195 | 195 | 1,451,000 |
| 2006/04/04 | 200 | 203 | 198 | 200 | 1,830,000 |
| 2006/04/03 | 197 | 200 | 195 | 200 | 1,889,000 |
| 2006/03/31 | 195 | 196 | 194 | 194 | 737,000 |
| 2006/03/30 | 198 | 198 | 194 | 196 | 1,399,000 |
| 2006/03/29 | 190 | 198 | 189 | 198 | 2,433,000 |
| 2006/03/28 | 190 | 190 | 187 | 189 | 744,000 |
| 2006/03/27 | 194 | 194 | 189 | 189 | 811,000 |
| 2006/03/24 | 195 | 195 | 191 | 193 | 1,003,000 |
| 2006/03/23 | 198 | 198 | 192 | 196 | 1,704,000 |
| 2006/03/22 | 192 | 197 | 190 | 197 | 2,364,000 |
| 2006/03/20 | 187 | 191 | 187 | 191 | 1,019,000 |
| 2006/03/17 | 190 | 192 | 187 | 188 | 717,000 |
| 2006/03/16 | 189 | 195 | 187 | 189 | 1,833,000 |
| 2006/03/15 | 188 | 191 | 188 | 189 | 352,000 |
| 2006/03/14 | 193 | 193 | 188 | 188 | 680,000 |
| 2006/03/13 | 190 | 193 | 188 | 193 | 1,043,000 |
| 2006/03/10 | 187 | 189 | 185 | 188 | 890,000 |
| 2006/03/09 | 187 | 188 | 183 | 187 | 1,163,000 |
| 2006/03/08 | 184 | 188 | 182 | 185 | 900,000 |
| 2006/03/07 | 184 | 186 | 181 | 184 | 695,000 |
| 2006/03/06 | 182 | 186 | 180 | 186 | 791,000 |
| 2006/03/03 | 181 | 187 | 181 | 181 | 1,010,000 |
| 2006/03/02 | 190 | 198 | 184 | 184 | 2,509,000 |
| 2006/03/01 | 184 | 189 | 181 | 185 | 1,824,000 |
| 2006/02/28 | 201 | 204 | 191 | 193 | 4,113,000 |
| 2006/02/27 | 195 | 207 | 192 | 200 | 15,222,000 |
| 2006/02/24 | 171 | 178 | 167 | 175 | 1,003,000 |
| 2006/02/23 | 162 | 173 | 162 | 171 | 1,987,000 |
| 2006/02/22 | 155 | 161 | 152 | 157 | 2,504,000 |
| 2006/02/21 | 146 | 150 | 141 | 147 | 3,976,000 |
| 2006/02/20 | 157 | 159 | 140 | 142 | 2,217,000 |
| 2006/02/17 | 175 | 177 | 167 | 167 | 566,000 |
| 2006/02/16 | 173 | 178 | 172 | 176 | 485,000 |
| 2006/02/15 | 182 | 183 | 174 | 176 | 574,000 |
| 2006/02/14 | 172 | 180 | 157 | 178 | 1,346,000 |
| 2006/02/13 | 185 | 186 | 173 | 176 | 724,000 |
| 2006/02/10 | 192 | 193 | 182 | 185 | 981,000 |
| 2006/02/09 | 197 | 198 | 190 | 193 | 687,000 |
| 2006/02/08 | 203 | 204 | 190 | 198 | 1,528,000 |
| 2006/02/07 | 205 | 206 | 201 | 203 | 1,173,000 |
| 2006/02/06 | 198 | 204 | 197 | 204 | 2,396,000 |
| 2006/02/03 | 195 | 197 | 192 | 196 | 1,638,000 |
| 2006/02/02 | 191 | 197 | 190 | 196 | 1,922,000 |
| 2006/02/01 | 192 | 193 | 188 | 189 | 1,962,000 |
| 2006/01/31 | 191 | 193 | 188 | 188 | 1,020,000 |
| 2006/01/30 | 187 | 190 | 185 | 188 | 1,632,000 |
| 2006/01/27 | 183 | 186 | 181 | 184 | 1,898,000 |
| 2006/01/26 | 180 | 184 | 177 | 179 | 4,550,000 |
| 2006/01/25 | 190 | 195 | 188 | 192 | 654,000 |
| 2006/01/24 | 183 | 188 | 183 | 187 | 737,000 |
| 2006/01/23 | 180 | 190 | 180 | 182 | 1,185,000 |
| 2006/01/20 | 205 | 208 | 193 | 195 | 1,109,000 |
| 2006/01/19 | 180 | 204 | 178 | 199 | 2,142,000 |
| 2006/01/18 | 200 | 204 | 163 | 185 | 3,381,000 |
| 2006/01/17 | 216 | 219 | 208 | 209 | 1,107,000 |
| 2006/01/16 | 218 | 219 | 216 | 219 | 654,000 |
| 2006/01/13 | 214 | 220 | 214 | 218 | 841,000 |
| 2006/01/12 | 222 | 222 | 218 | 219 | 755,000 |
| 2006/01/11 | 222 | 223 | 217 | 221 | 1,102,000 |
| 2006/01/10 | 224 | 227 | 222 | 223 | 1,122,000 |
| 2006/01/06 | 222 | 224 | 221 | 224 | 884,000 |
| 2006/01/05 | 226 | 226 | 221 | 224 | 987,000 |
| 2006/01/04 | 229 | 229 | 222 | 223 | 706,000 |