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
2011/12/30 54 54 52 54 232,000
2011/12/29 53 54 51 53 1,486,000
2011/12/28 56 56 53 54 1,823,000
2011/12/27 58 58 56 57 854,000
2011/12/26 60 61 56 58 1,791,000
2011/12/22 61 64 59 59 2,815,000
2011/12/21 59 62 57 62 3,118,000
2011/12/20 56 59 56 58 2,295,000
2011/12/19 57 57 55 56 1,091,000
2011/12/16 57 58 56 57 1,310,000
2011/12/15 58 59 56 56 2,219,000
2011/12/14 57 63 57 58 16,328,000
2011/12/13 55 57 55 57 797,000
2011/12/12 55 57 55 56 612,000
2011/12/09 55 55 54 55 360,000
2011/12/08 56 56 54 55 729,000
2011/12/07 55 55 54 55 811,000
2011/12/06 56 56 54 54 556,000
2011/12/05 58 59 55 56 2,059,000
2011/12/02 54 57 54 57 2,338,000
2011/12/01 53 54 53 54 595,000
2011/11/30 52 52 51 52 179,000
2011/11/29 52 52 51 52 220,000
2011/11/28 51 52 51 51 61,000
2011/11/25 51 52 51 51 116,000
2011/11/24 51 52 50 52 106,000
2011/11/22 51 52 51 52 106,000
2011/11/21 52 52 51 52 57,000
2011/11/18 51 52 51 52 151,000
2011/11/17 51 52 50 52 121,000
2011/11/16 52 52 51 51 83,000
2011/11/15 51 52 51 52 69,000
2011/11/14 51 52 51 51 51,000
2011/11/11 51 52 50 52 128,000
2011/11/10 51 51 50 51 253,000
2011/11/09 51 52 51 52 106,000
2011/11/08 52 53 51 51 220,000
2011/11/07 52 52 51 52 91,000
2011/11/04 51 52 51 52 119,000
2011/11/02 51 52 51 51 88,000
2011/11/01 52 52 51 52 145,000
2011/10/31 53 53 52 52 166,000
2011/10/28 53 53 52 53 201,000
2011/10/27 52 52 51 52 135,000
2011/10/26 51 52 50 52 98,000
2011/10/25 52 52 51 51 71,000
2011/10/24 52 52 51 52 68,000
2011/10/21 51 52 51 52 145,000
2011/10/20 52 52 50 50 233,000
2011/10/19 52 53 51 52 82,000
2011/10/18 52 53 51 52 88,000
2011/10/17 53 53 52 53 63,000
2011/10/14 52 53 52 52 103,000
2011/10/13 51 53 51 52 361,000
2011/10/12 51 51 50 51 54,000
2011/10/11 51 52 50 51 159,000
2011/10/07 50 51 50 50 111,000
2011/10/06 49 50 49 50 96,000
2011/10/05 50 50 48 48 300,000
2011/10/04 51 51 49 49 762,000
2011/10/03 51 52 51 51 100,000
2011/09/30 52 53 51 51 303,000
2011/09/29 51 52 50 52 207,000
2011/09/28 51 52 50 52 203,000
2011/09/27 50 51 49 50 260,000
2011/09/26 51 51 49 49 202,000
2011/09/22 52 52 49 51 960,000
2011/09/21 53 54 53 53 99,000
2011/09/20 54 55 53 53 64,000
2011/09/16 53 54 53 54 168,000
2011/09/15 53 54 52 53 189,000
2011/09/14 55 55 53 53 72,000
2011/09/13 54 54 53 54 101,000
2011/09/12 54 54 53 54 154,000
2011/09/09 55 55 54 55 227,000
2011/09/08 55 55 55 55 159,000
2011/09/07 54 55 54 55 500,000
2011/09/06 54 54 53 54 172,000
2011/09/05 55 56 54 54 190,000
2011/09/02 55 56 55 55 63,000
2011/09/01 56 56 55 56 139,000
2011/08/31 55 56 54 55 899,000
2011/08/30 57 57 55 55 943,000
2011/08/29 56 57 56 57 68,000
2011/08/26 55 56 55 56 57,000
2011/08/25 56 57 55 55 177,000
2011/08/24 57 57 55 55 199,000
2011/08/23 56 57 56 57 78,000
2011/08/22 56 57 55 56 115,000
2011/08/19 56 57 56 56 124,000
2011/08/18 57 59 57 57 189,000
2011/08/17 57 58 57 57 232,000
2011/08/16 59 59 58 58 92,000
2011/08/15 58 59 58 58 107,000
2011/08/12 58 59 57 57 176,000
2011/08/11 56 58 56 58 122,000
2011/08/10 57 59 57 58 283,000
2011/08/09 54 56 52 56 726,000
2011/08/08 58 58 55 56 438,000
2011/08/05 58 59 57 58 532,000
2011/08/04 61 61 60 60 246,000
2011/08/03 61 61 60 61 570,000
2011/08/02 61 61 60 60 75,000
2011/08/01 60 62 60 61 427,000
2011/07/29 60 61 60 60 199,000
2011/07/28 61 61 60 60 484,000
2011/07/27 63 63 61 61 141,000
2011/07/26 62 63 62 63 141,000
2011/07/25 62 62 62 62 175,000
2011/07/22 62 63 62 63 90,000
2011/07/21 63 63 62 63 193,000
2011/07/20 62 64 62 63 346,000
2011/07/19 62 62 61 62 84,000
2011/07/15 62 62 61 62 104,000
2011/07/14 63 63 61 63 339,000
2011/07/13 61 63 61 63 319,000
2011/07/12 62 62 61 61 233,000
2011/07/11 64 64 62 63 337,000
2011/07/08 63 64 63 63 824,000
2011/07/07 62 63 61 63 129,000
2011/07/06 61 63 61 62 288,000
2011/07/05 63 63 61 61 98,000
2011/07/04 62 63 61 63 274,000
2011/07/01 62 62 61 61 149,000
2011/06/30 61 62 61 62 122,000
2011/06/29 61 62 61 61 185,000
2011/06/28 62 62 61 61 186,000
2011/06/27 62 62 61 61 106,000
2011/06/24 61 62 60 62 81,000
2011/06/23 61 62 60 61 261,000
2011/06/22 61 62 61 62 159,000
2011/06/21 61 61 60 60 40,000
2011/06/20 60 61 60 60 43,000
2011/06/17 62 62 60 60 234,000
2011/06/16 61 62 61 61 81,000
2011/06/15 62 63 61 61 117,000
2011/06/14 61 62 61 62 198,000
2011/06/13 60 62 60 61 333,000
2011/06/10 61 62 60 60 678,000
2011/06/09 59 61 59 60 301,000
2011/06/08 59 60 59 59 86,000
2011/06/07 59 60 59 59 146,000
2011/06/06 59 60 59 60 285,000
2011/06/03 60 60 59 59 105,000
2011/06/02 60 61 59 60 202,000
2011/06/01 60 61 59 61 438,000
2011/05/31 60 60 59 60 65,000
2011/05/30 59 60 58 59 112,000
2011/05/27 59 60 58 59 160,000
2011/05/26 58 59 58 59 169,000
2011/05/25 60 60 58 58 143,000
2011/05/24 59 60 59 60 145,000
2011/05/23 61 61 59 60 365,000
2011/05/20 61 62 61 61 112,000
2011/05/19 62 62 60 60 223,000
2011/05/18 62 63 61 61 450,000
2011/05/17 62 63 61 62 190,000
2011/05/16 63 63 62 62 286,000
2011/05/13 64 64 62 63 465,000
2011/05/12 64 65 63 64 280,000
2011/05/11 65 65 63 64 548,000
2011/05/10 63 66 63 65 804,000
2011/05/09 63 63 62 62 51,000
2011/05/06 63 63 62 62 224,000
2011/05/02 63 64 62 63 339,000
2011/04/28 63 63 62 63 225,000
2011/04/27 63 64 62 63 160,000
2011/04/26 63 64 62 63 141,000
2011/04/25 64 64 62 62 198,000
2011/04/22 62 64 62 64 191,000
2011/04/21 63 64 62 63 176,000
2011/04/20 63 63 62 63 141,000
2011/04/19 64 64 61 62 473,000
2011/04/18 64 64 63 64 233,000
2011/04/15 63 64 63 63 273,000
2011/04/14 61 64 61 63 650,000
2011/04/13 61 62 60 61 475,000
2011/04/12 63 63 61 61 645,000
2011/04/11 62 64 62 63 617,000
2011/04/08 61 64 61 63 266,000
2011/04/07 62 63 61 62 178,000
2011/04/06 63 63 61 62 424,000
2011/04/05 66 66 62 63 846,000
2011/04/04 67 67 64 65 720,000
2011/04/01 67 67 65 66 665,000
2011/03/31 66 71 64 68 3,957,000
2011/03/30 61 65 60 64 1,610,000
2011/03/29 60 61 59 61 486,000
2011/03/28 62 63 59 61 810,000
2011/03/25 64 65 61 62 1,255,000
2011/03/24 62 64 61 62 1,481,000
2011/03/23 63 64 61 62 983,000
2011/03/22 62 63 60 61 1,516,000
2011/03/18 58 58 56 58 1,646,000
2011/03/17 49 55 48 54 2,554,000
2011/03/16 45 52 45 51 2,511,000
2011/03/15 56 56 40 45 3,635,000
2011/03/14 56 64 54 58 2,283,000
2011/03/11 71 72 71 71 755,000
2011/03/10 74 74 72 73 778,000
2011/03/09 77 77 74 74 682,000
2011/03/08 76 78 75 76 4,293,000
2011/03/07 74 76 73 75 1,203,000
2011/03/04 73 77 72 74 2,800,000
2011/03/03 72 73 71 72 286,000
2011/03/02 73 73 72 72 408,000
2011/03/01 73 74 73 73 465,000
2011/02/28 72 73 72 73 253,000
2011/02/25 72 73 71 73 350,000
2011/02/24 74 74 71 72 1,239,000
2011/02/23 74 76 74 75 459,000
2011/02/22 77 77 75 75 914,000
2011/02/21 74 78 74 78 1,637,000
2011/02/18 74 75 73 75 416,000
2011/02/17 73 74 73 74 415,000
2011/02/16 74 75 72 74 802,000
2011/02/15 73 75 73 75 442,000
2011/02/14 74 75 70 73 1,177,000
2011/02/10 73 74 73 73 171,000
2011/02/09 74 74 72 74 448,000
2011/02/08 75 75 74 74 208,000
2011/02/07 74 75 73 75 328,000
2011/02/04 74 74 73 73 262,000
2011/02/03 74 74 72 74 265,000
2011/02/02 72 74 72 73 356,000
2011/02/01 72 72 71 72 280,000
2011/01/31 72 73 71 72 249,000
2011/01/28 74 74 73 74 227,000
2011/01/27 74 75 73 73 405,000
2011/01/26 73 74 73 73 227,000
2011/01/25 74 74 73 74 314,000
2011/01/24 73 74 72 74 391,000
2011/01/21 75 76 72 72 1,095,000
2011/01/20 76 76 74 75 701,000
2011/01/19 75 77 75 77 1,347,000
2011/01/18 74 75 73 74 229,000
2011/01/17 74 75 73 74 231,000
2011/01/14 73 75 73 75 597,000
2011/01/13 74 75 72 73 561,000
2011/01/12 76 76 73 74 1,426,000
2011/01/11 73 75 72 75 2,035,000
2011/01/07 73 73 72 73 198,000
2011/01/06 71 74 71 74 742,000
2011/01/05 72 72 69 70 741,000
2011/01/04 71 72 71 71 183,000

このページの先頭へ