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 |
---|---|---|---|---|---|
2016/12/30 | 556 | 558 | 543 | 547 | 24,700 |
2016/12/29 | 560 | 561 | 551 | 554 | 27,100 |
2016/12/28 | 560 | 569 | 542 | 561 | 87,700 |
2016/12/27 | 578 | 585 | 578 | 585 | 94,100 |
2016/12/26 | 580 | 584 | 575 | 578 | 45,300 |
2016/12/22 | 581 | 583 | 575 | 583 | 30,800 |
2016/12/21 | 576 | 590 | 576 | 583 | 69,100 |
2016/12/20 | 584 | 590 | 581 | 582 | 57,000 |
2016/12/19 | 594 | 594 | 586 | 590 | 26,700 |
2016/12/16 | 596 | 596 | 590 | 594 | 33,300 |
2016/12/15 | 595 | 595 | 592 | 594 | 19,200 |
2016/12/14 | 591 | 594 | 588 | 594 | 58,000 |
2016/12/13 | 589 | 592 | 588 | 592 | 26,300 |
2016/12/12 | 585 | 593 | 585 | 591 | 47,100 |
2016/12/09 | 579 | 590 | 579 | 583 | 33,400 |
2016/12/08 | 573 | 581 | 571 | 581 | 65,100 |
2016/12/07 | 566 | 573 | 566 | 573 | 28,500 |
2016/12/06 | 562 | 572 | 555 | 566 | 26,700 |
2016/12/05 | 565 | 574 | 560 | 561 | 53,600 |
2016/12/02 | 568 | 568 | 548 | 565 | 41,000 |
2016/12/01 | 574 | 576 | 566 | 570 | 53,000 |
2016/11/30 | 562 | 565 | 562 | 564 | 11,800 |
2016/11/29 | 558 | 563 | 551 | 562 | 31,800 |
2016/11/28 | 548 | 565 | 547 | 560 | 39,500 |
2016/11/25 | 540 | 547 | 540 | 546 | 40,900 |
2016/11/24 | 538 | 540 | 537 | 539 | 19,700 |
2016/11/22 | 534 | 538 | 532 | 535 | 33,900 |
2016/11/21 | 515 | 533 | 515 | 533 | 72,700 |
2016/11/18 | 515 | 516 | 514 | 515 | 23,400 |
2016/11/17 | 515 | 516 | 513 | 516 | 19,300 |
2016/11/16 | 515 | 515 | 512 | 515 | 16,200 |
2016/11/15 | 515 | 515 | 509 | 513 | 23,000 |
2016/11/14 | 518 | 519 | 514 | 517 | 35,600 |
2016/11/11 | 512 | 519 | 512 | 517 | 31,200 |
2016/11/10 | 508 | 514 | 505 | 512 | 23,500 |
2016/11/09 | 513 | 515 | 483 | 495 | 54,900 |
2016/11/08 | 512 | 513 | 510 | 513 | 10,700 |
2016/11/07 | 507 | 517 | 507 | 512 | 9,900 |
2016/11/04 | 510 | 511 | 505 | 511 | 17,800 |
2016/11/02 | 516 | 516 | 511 | 513 | 22,100 |
2016/11/01 | 516 | 519 | 515 | 519 | 27,300 |
2016/10/31 | 519 | 519 | 515 | 517 | 14,700 |
2016/10/28 | 515 | 519 | 513 | 519 | 30,300 |
2016/10/27 | 509 | 515 | 508 | 513 | 32,300 |
2016/10/26 | 505 | 509 | 505 | 509 | 27,700 |
2016/10/25 | 504 | 506 | 504 | 506 | 21,300 |
2016/10/24 | 504 | 505 | 502 | 504 | 15,500 |
2016/10/21 | 505 | 505 | 501 | 504 | 12,600 |
2016/10/20 | 503 | 506 | 503 | 505 | 15,000 |
2016/10/19 | 502 | 505 | 502 | 504 | 14,600 |
2016/10/18 | 506 | 506 | 504 | 506 | 5,200 |
2016/10/17 | 506 | 507 | 502 | 506 | 7,500 |
2016/10/14 | 499 | 505 | 499 | 504 | 9,300 |
2016/10/13 | 505 | 505 | 500 | 502 | 11,900 |
2016/10/12 | 500 | 506 | 500 | 506 | 13,000 |
2016/10/11 | 502 | 507 | 502 | 506 | 11,600 |
2016/10/07 | 503 | 506 | 501 | 506 | 14,400 |
2016/10/06 | 503 | 505 | 503 | 504 | 14,000 |
2016/10/05 | 507 | 507 | 500 | 500 | 43,300 |
2016/10/04 | 506 | 507 | 505 | 507 | 6,800 |
2016/10/03 | 506 | 507 | 505 | 506 | 8,000 |
2016/09/30 | 498 | 507 | 498 | 505 | 11,000 |
2016/09/29 | 505 | 507 | 503 | 507 | 11,900 |
2016/09/28 | 505 | 506 | 502 | 506 | 14,500 |
2016/09/27 | 503 | 504 | 500 | 504 | 12,600 |
2016/09/26 | 504 | 504 | 501 | 503 | 6,800 |
2016/09/23 | 505 | 505 | 500 | 504 | 13,000 |
2016/09/21 | 496 | 505 | 493 | 505 | 18,700 |
2016/09/20 | 495 | 499 | 493 | 496 | 46,700 |
2016/09/16 | 496 | 497 | 495 | 497 | 5,400 |
2016/09/15 | 493 | 498 | 488 | 495 | 23,500 |
2016/09/14 | 496 | 498 | 493 | 498 | 11,700 |
2016/09/13 | 498 | 500 | 498 | 498 | 6,700 |
2016/09/12 | 501 | 501 | 496 | 498 | 13,700 |
2016/09/09 | 495 | 504 | 495 | 503 | 23,100 |
2016/09/08 | 500 | 503 | 498 | 502 | 12,200 |
2016/09/07 | 497 | 500 | 496 | 499 | 12,000 |
2016/09/06 | 494 | 498 | 494 | 497 | 16,100 |
2016/09/05 | 495 | 497 | 492 | 494 | 13,800 |
2016/09/02 | 494 | 496 | 493 | 496 | 8,100 |
2016/09/01 | 495 | 496 | 490 | 496 | 7,800 |
2016/08/31 | 496 | 497 | 494 | 497 | 7,800 |
2016/08/30 | 490 | 497 | 490 | 496 | 8,600 |
2016/08/29 | 489 | 493 | 486 | 493 | 14,300 |
2016/08/26 | 489 | 489 | 487 | 489 | 12,800 |
2016/08/25 | 488 | 488 | 481 | 485 | 7,700 |
2016/08/24 | 481 | 483 | 479 | 483 | 14,700 |
2016/08/23 | 481 | 485 | 480 | 482 | 4,900 |
2016/08/22 | 480 | 487 | 480 | 486 | 6,300 |
2016/08/19 | 479 | 482 | 479 | 480 | 7,400 |
2016/08/18 | 479 | 487 | 479 | 480 | 7,600 |
2016/08/17 | 478 | 492 | 477 | 485 | 13,800 |
2016/08/16 | 488 | 495 | 475 | 485 | 32,500 |
2016/08/15 | 488 | 492 | 483 | 487 | 11,200 |
2016/08/12 | 495 | 498 | 488 | 490 | 9,500 |
2016/08/10 | 478 | 494 | 478 | 494 | 17,300 |
2016/08/09 | 486 | 486 | 482 | 486 | 7,100 |
2016/08/08 | 480 | 486 | 480 | 481 | 5,300 |
2016/08/05 | 481 | 485 | 478 | 484 | 5,500 |
2016/08/04 | 483 | 483 | 475 | 480 | 13,100 |
2016/08/03 | 476 | 490 | 476 | 480 | 9,600 |
2016/08/02 | 481 | 485 | 477 | 483 | 8,800 |
2016/08/01 | 485 | 488 | 481 | 485 | 4,000 |
2016/07/29 | 482 | 488 | 482 | 488 | 8,400 |
2016/07/28 | 489 | 489 | 478 | 485 | 12,700 |
2016/07/27 | 489 | 490 | 484 | 489 | 9,800 |
2016/07/26 | 483 | 490 | 480 | 488 | 12,800 |
2016/07/25 | 476 | 484 | 476 | 484 | 9,200 |
2016/07/22 | 474 | 478 | 471 | 478 | 10,600 |
2016/07/21 | 472 | 475 | 470 | 474 | 19,100 |
2016/07/20 | 472 | 472 | 470 | 472 | 8,500 |
2016/07/19 | 470 | 472 | 469 | 472 | 4,400 |
2016/07/15 | 469 | 471 | 469 | 470 | 7,100 |
2016/07/14 | 471 | 474 | 464 | 468 | 16,600 |
2016/07/13 | 470 | 473 | 466 | 471 | 8,300 |
2016/07/12 | 468 | 470 | 467 | 470 | 5,400 |
2016/07/11 | 455 | 466 | 455 | 463 | 9,200 |
2016/07/08 | 460 | 465 | 454 | 454 | 12,100 |
2016/07/07 | 458 | 469 | 458 | 462 | 8,800 |
2016/07/06 | 469 | 469 | 450 | 466 | 21,500 |
2016/07/05 | 470 | 470 | 463 | 470 | 12,300 |
2016/07/04 | 465 | 469 | 463 | 468 | 8,700 |
2016/07/01 | 460 | 467 | 458 | 465 | 12,800 |
2016/06/30 | 460 | 465 | 457 | 459 | 9,300 |
2016/06/29 | 458 | 459 | 454 | 457 | 8,700 |
2016/06/28 | 460 | 465 | 451 | 454 | 27,900 |
2016/06/27 | 440 | 449 | 440 | 444 | 19,400 |
2016/06/24 | 465 | 465 | 442 | 443 | 15,200 |
2016/06/23 | 462 | 464 | 456 | 464 | 6,800 |
2016/06/22 | 457 | 462 | 457 | 460 | 5,400 |
2016/06/21 | 455 | 468 | 455 | 463 | 5,300 |
2016/06/20 | 453 | 464 | 453 | 460 | 11,400 |
2016/06/17 | 447 | 454 | 444 | 451 | 15,800 |
2016/06/16 | 449 | 454 | 444 | 444 | 16,200 |
2016/06/15 | 452 | 458 | 452 | 453 | 10,100 |
2016/06/14 | 457 | 460 | 453 | 456 | 17,000 |
2016/06/13 | 464 | 466 | 456 | 457 | 15,100 |
2016/06/10 | 468 | 469 | 465 | 468 | 66,400 |
2016/06/09 | 466 | 469 | 465 | 466 | 9,900 |
2016/06/08 | 465 | 466 | 463 | 466 | 9,600 |
2016/06/07 | 469 | 469 | 465 | 467 | 14,200 |
2016/06/06 | 470 | 470 | 464 | 469 | 18,800 |
2016/06/03 | 470 | 472 | 468 | 471 | 16,100 |
2016/06/02 | 471 | 472 | 466 | 469 | 26,600 |
2016/06/01 | 470 | 473 | 470 | 472 | 12,100 |
2016/05/31 | 470 | 473 | 469 | 470 | 26,100 |
2016/05/30 | 470 | 472 | 469 | 469 | 15,300 |
2016/05/27 | 474 | 474 | 468 | 469 | 19,400 |
2016/05/26 | 474 | 474 | 468 | 469 | 13,200 |
2016/05/25 | 474 | 474 | 469 | 472 | 7,900 |
2016/05/24 | 473 | 473 | 469 | 472 | 14,800 |
2016/05/23 | 472 | 475 | 471 | 475 | 7,600 |
2016/05/20 | 471 | 476 | 471 | 473 | 13,400 |
2016/05/19 | 477 | 477 | 471 | 471 | 7,800 |
2016/05/18 | 475 | 477 | 472 | 473 | 6,100 |
2016/05/17 | 474 | 475 | 471 | 475 | 6,700 |
2016/05/16 | 471 | 476 | 471 | 474 | 5,400 |
2016/05/13 | 479 | 479 | 471 | 473 | 16,800 |
2016/05/12 | 482 | 483 | 479 | 481 | 13,400 |
2016/05/11 | 486 | 490 | 482 | 486 | 10,600 |
2016/05/10 | 475 | 487 | 475 | 485 | 13,400 |
2016/05/09 | 475 | 478 | 474 | 475 | 14,200 |
2016/05/06 | 482 | 482 | 472 | 475 | 9,500 |
2016/05/02 | 485 | 486 | 470 | 474 | 19,700 |
2016/04/28 | 508 | 509 | 486 | 488 | 27,900 |
2016/04/27 | 495 | 500 | 493 | 494 | 12,900 |
2016/04/26 | 492 | 493 | 488 | 492 | 9,500 |
2016/04/25 | 489 | 491 | 486 | 491 | 11,300 |
2016/04/22 | 485 | 490 | 481 | 490 | 16,900 |
2016/04/21 | 487 | 490 | 485 | 488 | 22,300 |
2016/04/20 | 489 | 489 | 472 | 481 | 29,400 |
2016/04/19 | 490 | 490 | 485 | 489 | 4,700 |
2016/04/18 | 478 | 481 | 478 | 479 | 11,700 |
2016/04/15 | 491 | 495 | 488 | 489 | 9,000 |
2016/04/14 | 485 | 497 | 484 | 497 | 20,400 |
2016/04/13 | 484 | 486 | 478 | 485 | 15,700 |
2016/04/12 | 478 | 481 | 471 | 480 | 16,500 |
2016/04/11 | 478 | 481 | 475 | 476 | 8,900 |
2016/04/08 | 476 | 486 | 470 | 479 | 16,700 |
2016/04/07 | 474 | 488 | 474 | 478 | 12,100 |
2016/04/06 | 477 | 479 | 472 | 475 | 22,200 |
2016/04/05 | 494 | 494 | 484 | 484 | 12,500 |
2016/04/04 | 500 | 502 | 494 | 499 | 8,800 |
2016/04/01 | 514 | 514 | 490 | 492 | 29,500 |
2016/03/31 | 504 | 517 | 504 | 512 | 29,900 |
2016/03/30 | 506 | 514 | 504 | 510 | 26,300 |
2016/03/29 | 515 | 515 | 509 | 513 | 12,000 |
2016/03/28 | 514 | 514 | 507 | 514 | 12,800 |
2016/03/25 | 515 | 515 | 507 | 510 | 11,300 |
2016/03/24 | 510 | 515 | 505 | 511 | 26,900 |
2016/03/23 | 511 | 513 | 505 | 512 | 14,700 |
2016/03/22 | 503 | 510 | 500 | 510 | 22,100 |
2016/03/18 | 498 | 500 | 489 | 492 | 24,200 |
2016/03/17 | 503 | 505 | 495 | 499 | 25,900 |
2016/03/16 | 506 | 508 | 500 | 501 | 16,700 |
2016/03/15 | 510 | 512 | 505 | 509 | 18,700 |
2016/03/14 | 502 | 513 | 500 | 509 | 22,100 |
2016/03/11 | 488 | 501 | 484 | 498 | 30,400 |
2016/03/10 | 496 | 496 | 491 | 494 | 11,500 |
2016/03/09 | 499 | 500 | 489 | 494 | 22,500 |
2016/03/08 | 504 | 504 | 496 | 501 | 15,200 |
2016/03/07 | 497 | 504 | 493 | 504 | 27,700 |
2016/03/04 | 479 | 493 | 478 | 491 | 26,600 |
2016/03/03 | 472 | 479 | 472 | 479 | 18,800 |
2016/03/02 | 475 | 477 | 470 | 474 | 18,600 |
2016/03/01 | 468 | 474 | 462 | 467 | 16,700 |
2016/02/29 | 477 | 480 | 466 | 468 | 36,600 |
2016/02/26 | 474 | 477 | 468 | 477 | 30,800 |
2016/02/25 | 457 | 469 | 457 | 466 | 11,300 |
2016/02/24 | 458 | 480 | 455 | 456 | 36,700 |
2016/02/23 | 462 | 463 | 457 | 460 | 24,400 |
2016/02/22 | 448 | 463 | 448 | 462 | 34,400 |
2016/02/19 | 447 | 457 | 447 | 448 | 17,000 |
2016/02/18 | 449 | 462 | 449 | 455 | 46,900 |
2016/02/17 | 446 | 456 | 434 | 435 | 28,900 |
2016/02/16 | 443 | 456 | 443 | 448 | 35,800 |
2016/02/15 | 469 | 469 | 446 | 450 | 59,300 |
2016/02/12 | 475 | 475 | 440 | 446 | 46,300 |
2016/02/10 | 509 | 509 | 480 | 486 | 78,900 |
2016/02/09 | 512 | 515 | 505 | 505 | 23,800 |
2016/02/08 | 506 | 526 | 506 | 522 | 21,400 |
2016/02/05 | 520 | 520 | 507 | 511 | 20,500 |
2016/02/04 | 519 | 523 | 516 | 522 | 30,600 |
2016/02/03 | 524 | 525 | 511 | 520 | 16,000 |
2016/02/02 | 535 | 541 | 534 | 534 | 7,300 |
2016/02/01 | 541 | 544 | 538 | 543 | 13,100 |
2016/01/29 | 525 | 535 | 521 | 531 | 23,200 |
2016/01/28 | 536 | 536 | 527 | 527 | 15,100 |
2016/01/27 | 536 | 536 | 521 | 530 | 11,800 |
2016/01/26 | 530 | 530 | 519 | 521 | 15,700 |
2016/01/25 | 533 | 541 | 527 | 533 | 13,400 |
2016/01/22 | 514 | 530 | 510 | 528 | 46,400 |
2016/01/21 | 517 | 538 | 511 | 511 | 29,600 |
2016/01/20 | 550 | 554 | 531 | 531 | 27,100 |
2016/01/19 | 558 | 560 | 552 | 552 | 15,600 |
2016/01/18 | 555 | 559 | 544 | 557 | 24,800 |
2016/01/15 | 579 | 585 | 571 | 571 | 18,200 |
2016/01/14 | 576 | 585 | 571 | 578 | 36,400 |
2016/01/13 | 586 | 594 | 586 | 591 | 12,100 |
2016/01/12 | 591 | 592 | 578 | 578 | 27,100 |
2016/01/08 | 600 | 608 | 599 | 602 | 69,100 |
2016/01/07 | 604 | 616 | 601 | 603 | 23,400 |
2016/01/06 | 625 | 630 | 597 | 614 | 51,800 |
2016/01/05 | 621 | 627 | 613 | 625 | 28,100 |
2016/01/04 | 633 | 635 | 624 | 626 | 32,500 |