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 |
|---|---|---|---|---|---|
| 2015/12/30 | 648 | 648 | 637 | 643 | 26,500 |
| 2015/12/29 | 635 | 647 | 635 | 645 | 34,900 |
| 2015/12/28 | 633 | 654 | 625 | 645 | 56,800 |
| 2015/12/25 | 660 | 661 | 654 | 654 | 141,700 |
| 2015/12/24 | 669 | 670 | 660 | 660 | 52,300 |
| 2015/12/22 | 667 | 667 | 662 | 665 | 56,100 |
| 2015/12/21 | 665 | 672 | 665 | 667 | 54,300 |
| 2015/12/18 | 675 | 679 | 668 | 673 | 41,500 |
| 2015/12/17 | 675 | 681 | 675 | 678 | 35,400 |
| 2015/12/16 | 663 | 669 | 658 | 669 | 54,400 |
| 2015/12/15 | 666 | 669 | 661 | 661 | 28,900 |
| 2015/12/14 | 668 | 670 | 655 | 668 | 27,200 |
| 2015/12/11 | 675 | 678 | 672 | 677 | 33,600 |
| 2015/12/10 | 681 | 681 | 675 | 675 | 29,900 |
| 2015/12/09 | 680 | 686 | 678 | 680 | 41,900 |
| 2015/12/08 | 687 | 688 | 683 | 684 | 47,500 |
| 2015/12/07 | 689 | 691 | 686 | 686 | 21,600 |
| 2015/12/04 | 692 | 692 | 687 | 689 | 20,700 |
| 2015/12/03 | 686 | 693 | 686 | 692 | 11,700 |
| 2015/12/02 | 686 | 693 | 686 | 692 | 17,500 |
| 2015/12/01 | 694 | 694 | 685 | 692 | 35,900 |
| 2015/11/30 | 692 | 693 | 685 | 691 | 19,800 |
| 2015/11/27 | 690 | 692 | 685 | 692 | 40,600 |
| 2015/11/26 | 689 | 690 | 686 | 688 | 28,000 |
| 2015/11/25 | 686 | 690 | 682 | 688 | 32,100 |
| 2015/11/24 | 688 | 690 | 683 | 688 | 26,900 |
| 2015/11/20 | 679 | 685 | 678 | 685 | 8,900 |
| 2015/11/19 | 677 | 685 | 676 | 682 | 22,500 |
| 2015/11/18 | 683 | 686 | 674 | 681 | 20,900 |
| 2015/11/17 | 690 | 690 | 673 | 683 | 38,500 |
| 2015/11/16 | 684 | 688 | 681 | 685 | 12,800 |
| 2015/11/13 | 678 | 690 | 678 | 688 | 27,100 |
| 2015/11/12 | 682 | 687 | 677 | 686 | 22,200 |
| 2015/11/11 | 658 | 682 | 658 | 680 | 35,400 |
| 2015/11/10 | 671 | 671 | 660 | 665 | 21,200 |
| 2015/11/09 | 664 | 673 | 663 | 671 | 23,600 |
| 2015/11/06 | 659 | 663 | 657 | 662 | 11,400 |
| 2015/11/05 | 656 | 662 | 656 | 659 | 12,000 |
| 2015/11/04 | 652 | 659 | 652 | 655 | 14,100 |
| 2015/11/02 | 660 | 660 | 653 | 657 | 10,200 |
| 2015/10/30 | 652 | 661 | 652 | 658 | 15,500 |
| 2015/10/29 | 664 | 664 | 658 | 658 | 15,800 |
| 2015/10/28 | 662 | 662 | 659 | 661 | 8,500 |
| 2015/10/27 | 660 | 662 | 656 | 659 | 20,300 |
| 2015/10/26 | 655 | 660 | 655 | 658 | 11,000 |
| 2015/10/23 | 637 | 658 | 637 | 652 | 53,300 |
| 2015/10/22 | 632 | 639 | 632 | 636 | 13,200 |
| 2015/10/21 | 621 | 634 | 621 | 634 | 12,000 |
| 2015/10/20 | 621 | 627 | 621 | 622 | 6,900 |
| 2015/10/19 | 630 | 631 | 622 | 625 | 10,800 |
| 2015/10/16 | 627 | 635 | 626 | 632 | 28,500 |
| 2015/10/15 | 619 | 630 | 619 | 626 | 23,300 |
| 2015/10/14 | 626 | 629 | 621 | 621 | 9,500 |
| 2015/10/13 | 629 | 635 | 629 | 631 | 9,200 |
| 2015/10/09 | 622 | 636 | 622 | 636 | 21,300 |
| 2015/10/08 | 622 | 629 | 620 | 622 | 25,200 |
| 2015/10/07 | 623 | 625 | 619 | 622 | 30,000 |
| 2015/10/06 | 620 | 627 | 617 | 623 | 20,700 |
| 2015/10/05 | 611 | 621 | 611 | 617 | 11,900 |
| 2015/10/02 | 615 | 618 | 606 | 615 | 19,700 |
| 2015/10/01 | 618 | 623 | 610 | 616 | 18,700 |
| 2015/09/30 | 614 | 616 | 610 | 614 | 12,800 |
| 2015/09/29 | 615 | 623 | 602 | 602 | 17,700 |
| 2015/09/28 | 628 | 628 | 615 | 624 | 39,000 |
| 2015/09/25 | 593 | 603 | 593 | 600 | 14,600 |
| 2015/09/24 | 600 | 606 | 594 | 594 | 18,100 |
| 2015/09/18 | 617 | 617 | 603 | 603 | 19,700 |
| 2015/09/17 | 618 | 621 | 614 | 617 | 18,300 |
| 2015/09/16 | 613 | 616 | 611 | 615 | 5,500 |
| 2015/09/15 | 616 | 620 | 609 | 609 | 23,500 |
| 2015/09/14 | 612 | 619 | 608 | 608 | 15,400 |
| 2015/09/11 | 601 | 615 | 601 | 612 | 46,500 |
| 2015/09/10 | 600 | 604 | 595 | 601 | 25,400 |
| 2015/09/09 | 586 | 600 | 584 | 600 | 26,500 |
| 2015/09/08 | 587 | 588 | 578 | 578 | 12,300 |
| 2015/09/07 | 584 | 590 | 579 | 585 | 30,800 |
| 2015/09/04 | 591 | 594 | 585 | 587 | 29,600 |
| 2015/09/03 | 596 | 605 | 590 | 590 | 13,900 |
| 2015/09/02 | 588 | 597 | 585 | 593 | 28,800 |
| 2015/09/01 | 610 | 613 | 595 | 595 | 26,800 |
| 2015/08/31 | 615 | 615 | 604 | 610 | 20,500 |
| 2015/08/28 | 603 | 613 | 603 | 611 | 47,700 |
| 2015/08/27 | 599 | 609 | 590 | 593 | 36,900 |
| 2015/08/26 | 590 | 597 | 578 | 589 | 104,500 |
| 2015/08/25 | 592 | 617 | 581 | 590 | 52,800 |
| 2015/08/24 | 645 | 650 | 616 | 617 | 68,100 |
| 2015/08/21 | 671 | 671 | 663 | 663 | 29,100 |
| 2015/08/20 | 683 | 685 | 677 | 677 | 11,900 |
| 2015/08/19 | 685 | 695 | 685 | 686 | 22,100 |
| 2015/08/18 | 692 | 696 | 689 | 691 | 25,600 |
| 2015/08/17 | 674 | 692 | 674 | 688 | 29,800 |
| 2015/08/14 | 672 | 676 | 671 | 674 | 9,100 |
| 2015/08/13 | 674 | 676 | 670 | 672 | 17,900 |
| 2015/08/12 | 683 | 686 | 676 | 677 | 24,000 |
| 2015/08/11 | 684 | 697 | 682 | 687 | 35,600 |
| 2015/08/10 | 667 | 683 | 667 | 680 | 53,300 |
| 2015/08/07 | 676 | 677 | 664 | 669 | 46,200 |
| 2015/08/06 | 665 | 670 | 665 | 669 | 25,500 |
| 2015/08/05 | 660 | 664 | 656 | 662 | 46,200 |
| 2015/08/04 | 668 | 668 | 658 | 660 | 30,400 |
| 2015/08/03 | 668 | 669 | 665 | 669 | 16,200 |
| 2015/07/31 | 665 | 673 | 665 | 669 | 32,600 |
| 2015/07/30 | 662 | 672 | 662 | 664 | 45,800 |
| 2015/07/29 | 673 | 673 | 664 | 666 | 22,300 |
| 2015/07/28 | 670 | 675 | 660 | 674 | 43,500 |
| 2015/07/27 | 681 | 681 | 670 | 672 | 25,700 |
| 2015/07/24 | 688 | 689 | 681 | 683 | 24,500 |
| 2015/07/23 | 693 | 693 | 687 | 690 | 16,700 |
| 2015/07/22 | 693 | 695 | 691 | 693 | 25,600 |
| 2015/07/21 | 697 | 699 | 688 | 694 | 38,500 |
| 2015/07/17 | 700 | 700 | 697 | 699 | 15,500 |
| 2015/07/16 | 706 | 706 | 696 | 699 | 28,400 |
| 2015/07/15 | 705 | 708 | 700 | 702 | 46,000 |
| 2015/07/14 | 706 | 706 | 691 | 698 | 57,500 |
| 2015/07/13 | 675 | 689 | 665 | 681 | 32,900 |
| 2015/07/10 | 662 | 669 | 662 | 664 | 46,200 |
| 2015/07/09 | 672 | 687 | 649 | 669 | 99,700 |
| 2015/07/08 | 700 | 700 | 669 | 679 | 103,100 |
| 2015/07/07 | 698 | 702 | 698 | 700 | 26,400 |
| 2015/07/06 | 702 | 703 | 696 | 697 | 100,100 |
| 2015/07/03 | 710 | 711 | 705 | 707 | 67,600 |
| 2015/07/02 | 714 | 714 | 710 | 712 | 44,000 |
| 2015/07/01 | 713 | 713 | 708 | 712 | 41,900 |
| 2015/06/30 | 714 | 720 | 707 | 711 | 104,300 |
| 2015/06/29 | 723 | 723 | 707 | 714 | 202,000 |
| 2015/06/26 | 735 | 746 | 712 | 731 | 268,800 |
| 2015/06/26 | 1 -> 0.10 分割 | ||||
| 2015/06/25 | 75 | 76 | 74 | 75 | 1,792,000 |
| 2015/06/24 | 76 | 77 | 75 | 75 | 2,444,000 |
| 2015/06/23 | 75 | 77 | 74 | 77 | 3,121,000 |
| 2015/06/22 | 75 | 75 | 74 | 74 | 1,297,000 |
| 2015/06/19 | 75 | 76 | 74 | 74 | 855,000 |
| 2015/06/18 | 75 | 76 | 75 | 75 | 432,000 |
| 2015/06/17 | 75 | 76 | 75 | 75 | 915,000 |
| 2015/06/16 | 76 | 76 | 75 | 75 | 780,000 |
| 2015/06/15 | 76 | 77 | 76 | 77 | 475,000 |
| 2015/06/12 | 76 | 76 | 76 | 76 | 441,000 |
| 2015/06/11 | 76 | 77 | 76 | 76 | 392,000 |
| 2015/06/10 | 76 | 77 | 76 | 77 | 1,004,000 |
| 2015/06/09 | 77 | 77 | 76 | 76 | 623,000 |
| 2015/06/08 | 77 | 78 | 77 | 77 | 852,000 |
| 2015/06/05 | 77 | 78 | 77 | 77 | 936,000 |
| 2015/06/04 | 78 | 78 | 76 | 78 | 1,866,000 |
| 2015/06/03 | 78 | 79 | 77 | 78 | 2,408,000 |
| 2015/06/02 | 76 | 79 | 76 | 77 | 3,508,000 |
| 2015/06/01 | 76 | 77 | 75 | 76 | 1,572,000 |
| 2015/05/29 | 76 | 76 | 75 | 76 | 847,000 |
| 2015/05/28 | 77 | 77 | 75 | 76 | 1,137,000 |
| 2015/05/27 | 76 | 77 | 75 | 77 | 1,617,000 |
| 2015/05/26 | 75 | 76 | 75 | 76 | 988,000 |
| 2015/05/25 | 75 | 76 | 75 | 75 | 1,106,000 |
| 2015/05/22 | 76 | 76 | 75 | 75 | 1,014,000 |
| 2015/05/21 | 76 | 77 | 75 | 75 | 1,109,000 |
| 2015/05/20 | 76 | 77 | 75 | 77 | 1,690,000 |
| 2015/05/19 | 76 | 76 | 75 | 76 | 894,000 |
| 2015/05/18 | 75 | 76 | 75 | 76 | 1,899,000 |
| 2015/05/15 | 74 | 75 | 74 | 74 | 710,000 |
| 2015/05/14 | 74 | 75 | 74 | 74 | 1,236,000 |
| 2015/05/13 | 75 | 76 | 74 | 74 | 1,404,000 |
| 2015/05/12 | 74 | 75 | 74 | 74 | 884,000 |
| 2015/05/11 | 76 | 76 | 74 | 74 | 1,078,000 |
| 2015/05/08 | 77 | 77 | 75 | 75 | 1,476,000 |
| 2015/05/07 | 74 | 75 | 74 | 74 | 722,000 |
| 2015/05/01 | 74 | 75 | 74 | 74 | 818,000 |
| 2015/04/30 | 75 | 76 | 74 | 75 | 783,000 |
| 2015/04/28 | 75 | 76 | 75 | 75 | 346,000 |
| 2015/04/27 | 75 | 76 | 75 | 75 | 951,000 |
| 2015/04/24 | 75 | 76 | 75 | 76 | 533,000 |
| 2015/04/23 | 75 | 76 | 75 | 75 | 874,000 |
| 2015/04/22 | 75 | 76 | 75 | 75 | 544,000 |
| 2015/04/21 | 76 | 76 | 75 | 76 | 930,000 |
| 2015/04/20 | 77 | 77 | 76 | 76 | 891,000 |
| 2015/04/17 | 77 | 78 | 75 | 76 | 1,219,000 |
| 2015/04/16 | 76 | 78 | 76 | 78 | 1,784,000 |
| 2015/04/15 | 75 | 77 | 75 | 76 | 1,081,000 |
| 2015/04/14 | 75 | 76 | 75 | 75 | 865,000 |
| 2015/04/13 | 75 | 76 | 74 | 76 | 1,424,000 |
| 2015/04/10 | 76 | 76 | 74 | 74 | 1,002,000 |
| 2015/04/09 | 76 | 76 | 75 | 76 | 727,000 |
| 2015/04/08 | 75 | 76 | 74 | 75 | 1,543,000 |
| 2015/04/07 | 74 | 75 | 74 | 74 | 1,173,000 |
| 2015/04/06 | 73 | 74 | 73 | 73 | 1,307,000 |
| 2015/04/03 | 74 | 74 | 73 | 73 | 470,000 |
| 2015/04/02 | 73 | 74 | 73 | 73 | 790,000 |
| 2015/04/01 | 74 | 74 | 73 | 74 | 532,000 |
| 2015/03/31 | 74 | 75 | 73 | 73 | 819,000 |
| 2015/03/30 | 73 | 75 | 73 | 74 | 1,443,000 |
| 2015/03/27 | 74 | 75 | 73 | 73 | 797,000 |
| 2015/03/26 | 74 | 75 | 73 | 74 | 949,000 |
| 2015/03/25 | 74 | 75 | 74 | 75 | 615,000 |
| 2015/03/24 | 74 | 75 | 74 | 74 | 895,000 |
| 2015/03/23 | 75 | 76 | 74 | 75 | 1,169,000 |
| 2015/03/20 | 75 | 76 | 75 | 75 | 524,000 |
| 2015/03/19 | 75 | 76 | 74 | 75 | 1,079,000 |
| 2015/03/18 | 74 | 75 | 74 | 75 | 757,000 |
| 2015/03/17 | 75 | 76 | 74 | 75 | 810,000 |
| 2015/03/16 | 75 | 75 | 74 | 75 | 754,000 |
| 2015/03/13 | 74 | 76 | 74 | 75 | 1,181,000 |
| 2015/03/12 | 76 | 76 | 74 | 74 | 529,000 |
| 2015/03/11 | 76 | 76 | 75 | 76 | 669,000 |
| 2015/03/10 | 76 | 77 | 75 | 76 | 734,000 |
| 2015/03/09 | 76 | 77 | 76 | 76 | 892,000 |
| 2015/03/06 | 78 | 79 | 76 | 77 | 1,074,000 |
| 2015/03/05 | 78 | 79 | 77 | 79 | 1,556,000 |
| 2015/03/04 | 76 | 78 | 76 | 78 | 1,392,000 |
| 2015/03/03 | 76 | 77 | 76 | 76 | 965,000 |
| 2015/03/02 | 75 | 77 | 75 | 76 | 1,279,000 |
| 2015/02/27 | 75 | 76 | 75 | 76 | 776,000 |
| 2015/02/26 | 76 | 76 | 75 | 76 | 941,000 |
| 2015/02/25 | 75 | 76 | 75 | 76 | 869,000 |
| 2015/02/24 | 75 | 76 | 75 | 75 | 798,000 |
| 2015/02/23 | 75 | 76 | 74 | 75 | 781,000 |
| 2015/02/20 | 75 | 76 | 75 | 76 | 793,000 |
| 2015/02/19 | 75 | 76 | 74 | 76 | 708,000 |
| 2015/02/18 | 73 | 75 | 73 | 75 | 1,246,000 |
| 2015/02/17 | 72 | 74 | 72 | 74 | 1,463,000 |
| 2015/02/16 | 73 | 74 | 73 | 73 | 1,277,000 |
| 2015/02/13 | 74 | 74 | 73 | 74 | 1,306,000 |
| 2015/02/12 | 74 | 75 | 74 | 74 | 929,000 |
| 2015/02/10 | 74 | 75 | 73 | 75 | 546,000 |
| 2015/02/09 | 74 | 75 | 73 | 74 | 929,000 |
| 2015/02/06 | 74 | 75 | 74 | 75 | 254,000 |
| 2015/02/05 | 74 | 74 | 73 | 74 | 496,000 |
| 2015/02/04 | 74 | 75 | 73 | 74 | 1,037,000 |
| 2015/02/03 | 74 | 75 | 73 | 73 | 929,000 |
| 2015/02/02 | 75 | 75 | 74 | 74 | 601,000 |
| 2015/01/30 | 75 | 76 | 75 | 76 | 761,000 |
| 2015/01/29 | 76 | 76 | 74 | 75 | 1,212,000 |
| 2015/01/28 | 77 | 77 | 75 | 76 | 768,000 |
| 2015/01/27 | 76 | 77 | 75 | 77 | 999,000 |
| 2015/01/26 | 76 | 76 | 75 | 76 | 147,000 |
| 2015/01/23 | 76 | 77 | 75 | 76 | 712,000 |
| 2015/01/22 | 76 | 77 | 75 | 76 | 1,554,000 |
| 2015/01/21 | 74 | 75 | 74 | 75 | 638,000 |
| 2015/01/20 | 74 | 74 | 73 | 74 | 535,000 |
| 2015/01/19 | 74 | 74 | 73 | 74 | 210,000 |
| 2015/01/16 | 73 | 74 | 72 | 73 | 727,000 |
| 2015/01/15 | 73 | 75 | 73 | 73 | 1,004,000 |
| 2015/01/14 | 74 | 75 | 73 | 73 | 897,000 |
| 2015/01/13 | 73 | 74 | 73 | 73 | 829,000 |
| 2015/01/09 | 76 | 76 | 74 | 74 | 762,000 |
| 2015/01/08 | 76 | 77 | 75 | 76 | 1,252,000 |
| 2015/01/07 | 76 | 77 | 75 | 75 | 626,000 |
| 2015/01/06 | 76 | 77 | 76 | 76 | 618,000 |
| 2015/01/05 | 77 | 78 | 76 | 77 | 482,000 |