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 |
|---|---|---|---|---|---|
| 2010/12/30 | 73 | 73 | 70 | 71 | 212,000 |
| 2010/12/29 | 71 | 72 | 70 | 72 | 257,000 |
| 2010/12/28 | 72 | 73 | 70 | 72 | 600,000 |
| 2010/12/27 | 73 | 74 | 72 | 74 | 423,000 |
| 2010/12/24 | 74 | 74 | 73 | 73 | 436,000 |
| 2010/12/22 | 75 | 75 | 74 | 74 | 504,000 |
| 2010/12/21 | 75 | 76 | 74 | 76 | 280,000 |
| 2010/12/20 | 76 | 77 | 74 | 76 | 822,000 |
| 2010/12/17 | 77 | 77 | 76 | 76 | 830,000 |
| 2010/12/16 | 76 | 78 | 76 | 77 | 1,169,000 |
| 2010/12/15 | 77 | 78 | 76 | 77 | 516,000 |
| 2010/12/14 | 76 | 76 | 75 | 76 | 191,000 |
| 2010/12/13 | 75 | 76 | 74 | 76 | 348,000 |
| 2010/12/10 | 78 | 78 | 74 | 75 | 670,000 |
| 2010/12/09 | 79 | 79 | 76 | 78 | 443,000 |
| 2010/12/08 | 76 | 79 | 75 | 79 | 1,154,000 |
| 2010/12/07 | 76 | 77 | 75 | 76 | 563,000 |
| 2010/12/06 | 72 | 76 | 72 | 75 | 956,000 |
| 2010/12/03 | 72 | 73 | 72 | 73 | 72,000 |
| 2010/12/02 | 73 | 73 | 71 | 72 | 285,000 |
| 2010/12/01 | 71 | 72 | 70 | 72 | 256,000 |
| 2010/11/30 | 74 | 74 | 71 | 72 | 411,000 |
| 2010/11/29 | 72 | 73 | 71 | 73 | 165,000 |
| 2010/11/26 | 73 | 73 | 72 | 72 | 256,000 |
| 2010/11/25 | 73 | 73 | 72 | 72 | 281,000 |
| 2010/11/24 | 71 | 73 | 70 | 73 | 211,000 |
| 2010/11/22 | 70 | 72 | 69 | 72 | 373,000 |
| 2010/11/19 | 71 | 71 | 69 | 69 | 698,000 |
| 2010/11/18 | 68 | 71 | 68 | 70 | 589,000 |
| 2010/11/17 | 67 | 68 | 66 | 68 | 182,000 |
| 2010/11/16 | 69 | 70 | 66 | 68 | 248,000 |
| 2010/11/15 | 68 | 69 | 68 | 68 | 157,000 |
| 2010/11/12 | 67 | 68 | 66 | 68 | 247,000 |
| 2010/11/11 | 66 | 67 | 65 | 67 | 435,000 |
| 2010/11/10 | 65 | 66 | 65 | 66 | 491,000 |
| 2010/11/09 | 64 | 65 | 64 | 65 | 102,000 |
| 2010/11/08 | 63 | 66 | 63 | 64 | 168,000 |
| 2010/11/05 | 61 | 63 | 61 | 63 | 155,000 |
| 2010/11/04 | 60 | 62 | 60 | 62 | 177,000 |
| 2010/11/02 | 61 | 61 | 60 | 60 | 58,000 |
| 2010/11/01 | 60 | 61 | 60 | 60 | 93,000 |
| 2010/10/29 | 61 | 62 | 60 | 60 | 122,000 |
| 2010/10/28 | 62 | 63 | 62 | 62 | 214,000 |
| 2010/10/27 | 61 | 63 | 61 | 63 | 241,000 |
| 2010/10/26 | 60 | 62 | 60 | 61 | 136,000 |
| 2010/10/25 | 61 | 61 | 60 | 61 | 64,000 |
| 2010/10/22 | 59 | 61 | 59 | 61 | 194,000 |
| 2010/10/21 | 60 | 62 | 59 | 60 | 404,000 |
| 2010/10/20 | 60 | 61 | 59 | 60 | 203,000 |
| 2010/10/19 | 62 | 62 | 61 | 61 | 78,000 |
| 2010/10/18 | 61 | 64 | 60 | 62 | 316,000 |
| 2010/10/15 | 62 | 63 | 60 | 60 | 239,000 |
| 2010/10/14 | 64 | 64 | 62 | 62 | 159,000 |
| 2010/10/13 | 65 | 65 | 63 | 64 | 220,000 |
| 2010/10/12 | 66 | 67 | 65 | 65 | 203,000 |
| 2010/10/08 | 67 | 67 | 66 | 66 | 282,000 |
| 2010/10/07 | 66 | 68 | 66 | 67 | 165,000 |
| 2010/10/06 | 66 | 66 | 65 | 66 | 132,000 |
| 2010/10/05 | 66 | 66 | 65 | 66 | 195,000 |
| 2010/10/04 | 67 | 68 | 65 | 66 | 215,000 |
| 2010/10/01 | 67 | 68 | 67 | 67 | 67,000 |
| 2010/09/30 | 69 | 69 | 68 | 68 | 102,000 |
| 2010/09/29 | 68 | 69 | 68 | 69 | 68,000 |
| 2010/09/28 | 67 | 68 | 67 | 68 | 62,000 |
| 2010/09/27 | 68 | 68 | 66 | 67 | 115,000 |
| 2010/09/24 | 68 | 69 | 67 | 67 | 122,000 |
| 2010/09/22 | 68 | 70 | 68 | 68 | 155,000 |
| 2010/09/21 | 70 | 70 | 68 | 69 | 140,000 |
| 2010/09/17 | 70 | 71 | 69 | 69 | 242,000 |
| 2010/09/16 | 71 | 72 | 70 | 71 | 66,000 |
| 2010/09/15 | 70 | 72 | 70 | 72 | 77,000 |
| 2010/09/14 | 72 | 72 | 70 | 71 | 220,000 |
| 2010/09/13 | 70 | 72 | 70 | 72 | 89,000 |
| 2010/09/10 | 71 | 72 | 70 | 70 | 210,000 |
| 2010/09/09 | 71 | 72 | 70 | 71 | 67,000 |
| 2010/09/08 | 70 | 72 | 70 | 71 | 561,000 |
| 2010/09/07 | 71 | 71 | 70 | 71 | 60,000 |
| 2010/09/06 | 69 | 73 | 69 | 71 | 731,000 |
| 2010/09/03 | 69 | 70 | 69 | 69 | 67,000 |
| 2010/09/02 | 70 | 71 | 68 | 70 | 85,000 |
| 2010/09/01 | 68 | 70 | 68 | 70 | 109,000 |
| 2010/08/31 | 68 | 69 | 68 | 68 | 132,000 |
| 2010/08/30 | 68 | 71 | 68 | 71 | 197,000 |
| 2010/08/27 | 68 | 68 | 66 | 68 | 277,000 |
| 2010/08/26 | 68 | 68 | 67 | 68 | 116,000 |
| 2010/08/25 | 68 | 69 | 67 | 68 | 182,000 |
| 2010/08/24 | 69 | 70 | 68 | 70 | 125,000 |
| 2010/08/23 | 69 | 71 | 69 | 69 | 87,000 |
| 2010/08/20 | 70 | 70 | 69 | 69 | 95,000 |
| 2010/08/19 | 69 | 71 | 69 | 71 | 144,000 |
| 2010/08/18 | 71 | 71 | 69 | 71 | 148,000 |
| 2010/08/17 | 69 | 71 | 69 | 71 | 203,000 |
| 2010/08/16 | 70 | 70 | 70 | 70 | 72,000 |
| 2010/08/13 | 71 | 71 | 70 | 71 | 77,000 |
| 2010/08/12 | 68 | 71 | 68 | 71 | 336,000 |
| 2010/08/11 | 72 | 72 | 70 | 70 | 274,000 |
| 2010/08/10 | 73 | 73 | 71 | 71 | 214,000 |
| 2010/08/09 | 74 | 75 | 72 | 73 | 710,000 |
| 2010/08/06 | 71 | 72 | 70 | 72 | 97,000 |
| 2010/08/05 | 71 | 72 | 71 | 72 | 149,000 |
| 2010/08/04 | 71 | 72 | 71 | 71 | 102,000 |
| 2010/08/03 | 72 | 72 | 71 | 72 | 139,000 |
| 2010/08/02 | 71 | 72 | 71 | 72 | 67,000 |
| 2010/07/30 | 72 | 73 | 70 | 72 | 346,000 |
| 2010/07/29 | 73 | 74 | 71 | 72 | 452,000 |
| 2010/07/28 | 73 | 74 | 72 | 73 | 530,000 |
| 2010/07/27 | 73 | 73 | 72 | 73 | 118,000 |
| 2010/07/26 | 73 | 74 | 72 | 73 | 140,000 |
| 2010/07/23 | 73 | 74 | 72 | 73 | 121,000 |
| 2010/07/22 | 72 | 72 | 71 | 72 | 194,000 |
| 2010/07/21 | 74 | 74 | 72 | 72 | 298,000 |
| 2010/07/20 | 71 | 74 | 71 | 74 | 197,000 |
| 2010/07/16 | 73 | 73 | 72 | 73 | 288,000 |
| 2010/07/15 | 74 | 75 | 73 | 73 | 348,000 |
| 2010/07/14 | 74 | 78 | 74 | 75 | 748,000 |
| 2010/07/13 | 75 | 76 | 73 | 74 | 674,000 |
| 2010/07/12 | 75 | 79 | 74 | 75 | 884,000 |
| 2010/07/09 | 78 | 78 | 74 | 75 | 769,000 |
| 2010/07/08 | 80 | 83 | 76 | 77 | 1,743,000 |
| 2010/07/07 | 81 | 84 | 79 | 80 | 3,632,000 |
| 2010/07/06 | 74 | 79 | 74 | 79 | 1,009,000 |
| 2010/07/05 | 71 | 74 | 71 | 74 | 168,000 |
| 2010/07/02 | 71 | 72 | 70 | 71 | 79,000 |
| 2010/07/01 | 70 | 71 | 70 | 71 | 246,000 |
| 2010/06/30 | 70 | 71 | 69 | 70 | 343,000 |
| 2010/06/29 | 74 | 75 | 72 | 72 | 222,000 |
| 2010/06/28 | 78 | 78 | 73 | 74 | 580,000 |
| 2010/06/25 | 77 | 80 | 76 | 77 | 484,000 |
| 2010/06/24 | 77 | 81 | 77 | 78 | 2,010,000 |
| 2010/06/23 | 73 | 81 | 72 | 80 | 2,086,000 |
| 2010/06/22 | 75 | 75 | 73 | 74 | 347,000 |
| 2010/06/21 | 73 | 75 | 73 | 75 | 121,000 |
| 2010/06/18 | 73 | 74 | 72 | 73 | 113,000 |
| 2010/06/17 | 75 | 75 | 73 | 73 | 144,000 |
| 2010/06/16 | 74 | 75 | 73 | 75 | 308,000 |
| 2010/06/15 | 71 | 76 | 71 | 73 | 684,000 |
| 2010/06/14 | 72 | 72 | 71 | 72 | 222,000 |
| 2010/06/11 | 71 | 71 | 70 | 70 | 323,000 |
| 2010/06/10 | 68 | 69 | 68 | 69 | 209,000 |
| 2010/06/09 | 71 | 72 | 68 | 69 | 362,000 |
| 2010/06/08 | 70 | 72 | 69 | 72 | 332,000 |
| 2010/06/07 | 71 | 73 | 70 | 70 | 248,000 |
| 2010/06/04 | 74 | 75 | 73 | 73 | 281,000 |
| 2010/06/03 | 74 | 74 | 73 | 74 | 228,000 |
| 2010/06/02 | 74 | 74 | 73 | 73 | 141,000 |
| 2010/06/01 | 75 | 76 | 73 | 75 | 256,000 |
| 2010/05/31 | 70 | 75 | 70 | 75 | 252,000 |
| 2010/05/28 | 73 | 74 | 70 | 70 | 461,000 |
| 2010/05/27 | 69 | 72 | 69 | 72 | 252,000 |
| 2010/05/26 | 68 | 70 | 67 | 68 | 220,000 |
| 2010/05/25 | 71 | 71 | 67 | 67 | 424,000 |
| 2010/05/24 | 72 | 72 | 70 | 71 | 221,000 |
| 2010/05/21 | 69 | 70 | 67 | 70 | 437,000 |
| 2010/05/20 | 74 | 74 | 70 | 71 | 278,000 |
| 2010/05/19 | 70 | 74 | 69 | 74 | 567,000 |
| 2010/05/18 | 77 | 77 | 71 | 72 | 860,000 |
| 2010/05/17 | 79 | 80 | 76 | 76 | 615,000 |
| 2010/05/14 | 79 | 81 | 78 | 79 | 350,000 |
| 2010/05/13 | 79 | 80 | 78 | 80 | 490,000 |
| 2010/05/12 | 81 | 81 | 76 | 79 | 1,080,000 |
| 2010/05/11 | 83 | 84 | 81 | 82 | 428,000 |
| 2010/05/10 | 82 | 82 | 79 | 81 | 920,000 |
| 2010/05/07 | 76 | 80 | 75 | 78 | 1,037,000 |
| 2010/05/06 | 82 | 83 | 81 | 82 | 371,000 |
| 2010/04/30 | 86 | 86 | 84 | 84 | 333,000 |
| 2010/04/28 | 83 | 85 | 81 | 84 | 1,439,000 |
| 2010/04/27 | 87 | 87 | 85 | 86 | 552,000 |
| 2010/04/26 | 86 | 87 | 85 | 87 | 591,000 |
| 2010/04/23 | 87 | 87 | 83 | 84 | 1,579,000 |
| 2010/04/22 | 86 | 95 | 85 | 86 | 9,380,000 |
| 2010/04/21 | 80 | 82 | 79 | 82 | 565,000 |
| 2010/04/20 | 80 | 81 | 79 | 79 | 364,000 |
| 2010/04/19 | 80 | 81 | 79 | 80 | 769,000 |
| 2010/04/16 | 83 | 83 | 80 | 82 | 814,000 |
| 2010/04/15 | 84 | 84 | 82 | 83 | 853,000 |
| 2010/04/14 | 86 | 87 | 82 | 83 | 1,291,000 |
| 2010/04/13 | 81 | 87 | 80 | 84 | 4,944,000 |
| 2010/04/12 | 79 | 83 | 78 | 80 | 3,551,000 |
| 2010/04/09 | 77 | 77 | 74 | 77 | 1,187,000 |
| 2010/04/08 | 74 | 79 | 73 | 76 | 3,209,000 |
| 2010/04/07 | 74 | 75 | 73 | 74 | 586,000 |
| 2010/04/06 | 73 | 75 | 72 | 75 | 737,000 |
| 2010/04/05 | 74 | 74 | 72 | 73 | 509,000 |
| 2010/04/02 | 75 | 76 | 73 | 74 | 662,000 |
| 2010/04/01 | 74 | 76 | 74 | 74 | 612,000 |
| 2010/03/31 | 72 | 73 | 72 | 73 | 302,000 |
| 2010/03/30 | 72 | 72 | 71 | 72 | 358,000 |
| 2010/03/29 | 71 | 72 | 70 | 71 | 158,000 |
| 2010/03/26 | 70 | 72 | 70 | 71 | 346,000 |
| 2010/03/25 | 72 | 72 | 70 | 72 | 354,000 |
| 2010/03/24 | 73 | 74 | 71 | 72 | 378,000 |
| 2010/03/23 | 76 | 76 | 73 | 73 | 380,000 |
| 2010/03/19 | 74 | 75 | 73 | 74 | 356,000 |
| 2010/03/18 | 75 | 76 | 73 | 73 | 1,425,000 |
| 2010/03/17 | 69 | 75 | 69 | 74 | 2,507,000 |
| 2010/03/16 | 68 | 70 | 68 | 68 | 527,000 |
| 2010/03/15 | 71 | 71 | 67 | 68 | 1,449,000 |
| 2010/03/12 | 65 | 79 | 65 | 70 | 12,298,000 |
| 2010/03/11 | 64 | 65 | 63 | 65 | 251,000 |
| 2010/03/10 | 64 | 65 | 64 | 64 | 98,000 |
| 2010/03/09 | 65 | 65 | 63 | 65 | 214,000 |
| 2010/03/08 | 64 | 65 | 64 | 65 | 305,000 |
| 2010/03/05 | 63 | 64 | 62 | 64 | 89,000 |
| 2010/03/04 | 64 | 64 | 62 | 62 | 261,000 |
| 2010/03/03 | 63 | 64 | 62 | 63 | 161,000 |
| 2010/03/02 | 62 | 65 | 62 | 63 | 605,000 |
| 2010/03/01 | 61 | 62 | 61 | 62 | 83,000 |
| 2010/02/26 | 62 | 63 | 61 | 61 | 301,000 |
| 2010/02/25 | 63 | 63 | 62 | 62 | 118,000 |
| 2010/02/24 | 63 | 64 | 62 | 63 | 330,000 |
| 2010/02/23 | 63 | 64 | 62 | 63 | 219,000 |
| 2010/02/22 | 61 | 64 | 61 | 63 | 246,000 |
| 2010/02/19 | 63 | 63 | 61 | 61 | 462,000 |
| 2010/02/18 | 64 | 64 | 62 | 62 | 566,000 |
| 2010/02/17 | 67 | 68 | 64 | 65 | 1,326,000 |
| 2010/02/16 | 63 | 67 | 62 | 67 | 1,276,000 |
| 2010/02/15 | 61 | 63 | 60 | 62 | 367,000 |
| 2010/02/12 | 62 | 63 | 60 | 61 | 874,000 |
| 2010/02/10 | 63 | 64 | 61 | 64 | 457,000 |
| 2010/02/09 | 62 | 63 | 61 | 63 | 364,000 |
| 2010/02/08 | 61 | 63 | 60 | 62 | 231,000 |
| 2010/02/05 | 59 | 61 | 58 | 61 | 271,000 |
| 2010/02/04 | 62 | 63 | 60 | 61 | 484,000 |
| 2010/02/03 | 64 | 64 | 61 | 62 | 668,000 |
| 2010/02/02 | 58 | 64 | 58 | 64 | 775,000 |
| 2010/02/01 | 62 | 62 | 58 | 59 | 725,000 |
| 2010/01/29 | 63 | 68 | 61 | 63 | 3,565,000 |
| 2010/01/28 | 56 | 62 | 55 | 62 | 2,109,000 |
| 2010/01/27 | 56 | 57 | 55 | 55 | 192,000 |
| 2010/01/26 | 57 | 58 | 56 | 56 | 109,000 |
| 2010/01/25 | 56 | 57 | 56 | 57 | 128,000 |
| 2010/01/22 | 58 | 58 | 57 | 57 | 92,000 |
| 2010/01/21 | 57 | 59 | 57 | 59 | 134,000 |
| 2010/01/20 | 59 | 59 | 57 | 58 | 219,000 |
| 2010/01/19 | 60 | 60 | 58 | 58 | 306,000 |
| 2010/01/18 | 60 | 62 | 59 | 60 | 778,000 |
| 2010/01/15 | 59 | 60 | 58 | 60 | 196,000 |
| 2010/01/14 | 59 | 59 | 57 | 59 | 169,000 |
| 2010/01/13 | 59 | 60 | 58 | 58 | 141,000 |
| 2010/01/12 | 57 | 59 | 57 | 59 | 305,000 |
| 2010/01/08 | 56 | 57 | 55 | 57 | 340,000 |
| 2010/01/07 | 56 | 56 | 54 | 56 | 218,000 |
| 2010/01/06 | 56 | 56 | 54 | 56 | 242,000 |
| 2010/01/05 | 57 | 57 | 55 | 55 | 408,000 |
| 2010/01/04 | 56 | 57 | 55 | 57 | 142,000 |