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 |
---|---|---|---|---|---|
2019/12/30 | 556 | 558 | 548 | 556 | 24,600 |
2019/12/27 | 571 | 571 | 555 | 560 | 46,300 |
2019/12/26 | 575 | 583 | 575 | 579 | 35,500 |
2019/12/25 | 577 | 584 | 577 | 578 | 16,700 |
2019/12/24 | 580 | 587 | 579 | 579 | 17,300 |
2019/12/23 | 584 | 584 | 579 | 581 | 13,700 |
2019/12/20 | 585 | 587 | 580 | 584 | 32,700 |
2019/12/19 | 589 | 589 | 584 | 588 | 13,000 |
2019/12/18 | 584 | 589 | 582 | 588 | 26,100 |
2019/12/17 | 584 | 589 | 581 | 589 | 24,700 |
2019/12/16 | 578 | 585 | 578 | 584 | 24,700 |
2019/12/13 | 585 | 585 | 579 | 580 | 19,200 |
2019/12/12 | 583 | 583 | 577 | 582 | 16,500 |
2019/12/11 | 581 | 585 | 581 | 584 | 7,500 |
2019/12/10 | 584 | 585 | 582 | 583 | 21,500 |
2019/12/09 | 580 | 584 | 577 | 584 | 13,000 |
2019/12/06 | 579 | 581 | 576 | 581 | 7,300 |
2019/12/05 | 578 | 582 | 577 | 577 | 13,400 |
2019/12/04 | 579 | 582 | 577 | 580 | 13,200 |
2019/12/03 | 578 | 580 | 576 | 579 | 13,200 |
2019/12/02 | 573 | 582 | 573 | 581 | 24,400 |
2019/11/29 | 576 | 576 | 571 | 573 | 14,300 |
2019/11/28 | 576 | 579 | 563 | 576 | 41,700 |
2019/11/27 | 551 | 571 | 551 | 571 | 34,800 |
2019/11/26 | 548 | 551 | 543 | 549 | 18,300 |
2019/11/25 | 550 | 550 | 543 | 544 | 5,900 |
2019/11/22 | 548 | 549 | 540 | 544 | 8,000 |
2019/11/21 | 540 | 543 | 537 | 543 | 8,300 |
2019/11/20 | 545 | 545 | 535 | 541 | 8,600 |
2019/11/19 | 540 | 542 | 537 | 540 | 10,000 |
2019/11/18 | 545 | 545 | 539 | 539 | 8,900 |
2019/11/15 | 535 | 544 | 535 | 542 | 11,500 |
2019/11/14 | 539 | 543 | 536 | 536 | 6,900 |
2019/11/13 | 546 | 547 | 538 | 538 | 9,300 |
2019/11/12 | 550 | 550 | 539 | 546 | 15,300 |
2019/11/11 | 533 | 543 | 531 | 543 | 11,800 |
2019/11/08 | 538 | 544 | 531 | 540 | 10,900 |
2019/11/07 | 532 | 541 | 530 | 534 | 10,500 |
2019/11/06 | 553 | 555 | 525 | 534 | 37,200 |
2019/11/05 | 553 | 555 | 552 | 552 | 5,500 |
2019/11/01 | 553 | 554 | 552 | 553 | 5,900 |
2019/10/31 | 560 | 560 | 554 | 554 | 11,300 |
2019/10/30 | 555 | 557 | 550 | 557 | 11,900 |
2019/10/29 | 550 | 555 | 550 | 555 | 7,800 |
2019/10/28 | 552 | 552 | 544 | 546 | 12,300 |
2019/10/25 | 548 | 551 | 548 | 551 | 10,400 |
2019/10/24 | 546 | 549 | 545 | 548 | 6,800 |
2019/10/23 | 544 | 545 | 542 | 545 | 10,200 |
2019/10/21 | 540 | 543 | 539 | 543 | 12,000 |
2019/10/18 | 542 | 543 | 540 | 543 | 12,700 |
2019/10/17 | 533 | 543 | 533 | 540 | 12,600 |
2019/10/16 | 540 | 542 | 536 | 542 | 12,600 |
2019/10/15 | 533 | 539 | 532 | 539 | 12,100 |
2019/10/11 | 534 | 534 | 525 | 531 | 8,500 |
2019/10/10 | 527 | 534 | 527 | 529 | 9,600 |
2019/10/09 | 531 | 531 | 521 | 523 | 21,200 |
2019/10/08 | 538 | 538 | 529 | 529 | 6,800 |
2019/10/07 | 530 | 536 | 530 | 532 | 8,200 |
2019/10/04 | 530 | 531 | 528 | 531 | 6,600 |
2019/10/03 | 528 | 529 | 522 | 527 | 12,100 |
2019/10/02 | 526 | 530 | 523 | 530 | 19,100 |
2019/10/01 | 526 | 527 | 524 | 525 | 11,200 |
2019/09/30 | 530 | 533 | 527 | 528 | 12,000 |
2019/09/27 | 541 | 541 | 530 | 531 | 18,000 |
2019/09/26 | 530 | 539 | 530 | 539 | 23,000 |
2019/09/25 | 524 | 529 | 524 | 529 | 8,500 |
2019/09/24 | 530 | 530 | 524 | 529 | 13,700 |
2019/09/20 | 518 | 530 | 514 | 530 | 27,300 |
2019/09/19 | 514 | 518 | 513 | 518 | 11,200 |
2019/09/18 | 510 | 514 | 510 | 513 | 10,900 |
2019/09/17 | 507 | 510 | 501 | 510 | 11,800 |
2019/09/13 | 504 | 507 | 502 | 506 | 21,000 |
2019/09/12 | 502 | 503 | 499 | 501 | 16,200 |
2019/09/11 | 490 | 501 | 489 | 501 | 16,500 |
2019/09/10 | 498 | 500 | 496 | 500 | 6,800 |
2019/09/09 | 490 | 499 | 488 | 499 | 13,400 |
2019/09/06 | 476 | 488 | 476 | 485 | 11,800 |
2019/09/05 | 475 | 484 | 475 | 483 | 10,300 |
2019/09/04 | 473 | 477 | 470 | 473 | 9,700 |
2019/09/03 | 466 | 474 | 466 | 473 | 9,300 |
2019/09/02 | 494 | 507 | 458 | 462 | 87,400 |
2019/08/30 | 473 | 474 | 471 | 474 | 8,100 |
2019/08/29 | 474 | 474 | 470 | 472 | 9,200 |
2019/08/28 | 471 | 474 | 467 | 472 | 19,100 |
2019/08/27 | 465 | 470 | 462 | 469 | 18,100 |
2019/08/26 | 454 | 463 | 454 | 461 | 9,400 |
2019/08/23 | 463 | 463 | 460 | 460 | 6,600 |
2019/08/22 | 457 | 462 | 453 | 462 | 10,500 |
2019/08/21 | 450 | 460 | 450 | 457 | 10,700 |
2019/08/20 | 457 | 459 | 453 | 454 | 12,100 |
2019/08/19 | 455 | 458 | 452 | 456 | 7,800 |
2019/08/16 | 456 | 456 | 452 | 454 | 9,200 |
2019/08/15 | 444 | 457 | 444 | 454 | 12,900 |
2019/08/14 | 456 | 458 | 453 | 457 | 8,600 |
2019/08/13 | 458 | 458 | 453 | 456 | 10,600 |
2019/08/09 | 457 | 460 | 453 | 459 | 7,600 |
2019/08/08 | 441 | 457 | 441 | 456 | 11,000 |
2019/08/07 | 431 | 438 | 431 | 434 | 9,400 |
2019/08/06 | 427 | 434 | 420 | 429 | 10,700 |
2019/08/05 | 446 | 446 | 433 | 440 | 18,300 |
2019/08/02 | 453 | 453 | 444 | 446 | 8,400 |
2019/08/01 | 457 | 459 | 455 | 455 | 4,300 |
2019/07/31 | 457 | 464 | 456 | 461 | 7,300 |
2019/07/30 | 459 | 463 | 455 | 457 | 35,600 |
2019/07/29 | 460 | 462 | 456 | 457 | 7,100 |
2019/07/26 | 460 | 461 | 456 | 460 | 12,500 |
2019/07/25 | 456 | 458 | 454 | 458 | 7,500 |
2019/07/24 | 454 | 456 | 452 | 456 | 8,100 |
2019/07/23 | 450 | 455 | 450 | 454 | 6,600 |
2019/07/22 | 453 | 453 | 448 | 451 | 7,600 |
2019/07/19 | 442 | 455 | 442 | 453 | 7,100 |
2019/07/18 | 455 | 456 | 442 | 442 | 14,200 |
2019/07/17 | 462 | 462 | 455 | 458 | 6,600 |
2019/07/16 | 460 | 463 | 456 | 462 | 5,000 |
2019/07/12 | 458 | 464 | 458 | 461 | 9,200 |
2019/07/11 | 457 | 461 | 456 | 458 | 6,600 |
2019/07/10 | 453 | 461 | 453 | 457 | 10,500 |
2019/07/09 | 465 | 465 | 453 | 455 | 11,800 |
2019/07/08 | 462 | 465 | 460 | 464 | 8,100 |
2019/07/05 | 463 | 465 | 460 | 461 | 9,000 |
2019/07/04 | 465 | 465 | 460 | 463 | 9,500 |
2019/07/03 | 465 | 465 | 458 | 461 | 10,600 |
2019/07/02 | 459 | 465 | 457 | 464 | 11,800 |
2019/07/01 | 457 | 460 | 456 | 460 | 9,300 |
2019/06/28 | 471 | 471 | 455 | 455 | 33,300 |
2019/06/27 | 456 | 459 | 454 | 456 | 7,500 |
2019/06/26 | 454 | 457 | 451 | 456 | 7,200 |
2019/06/25 | 455 | 457 | 451 | 453 | 6,400 |
2019/06/24 | 457 | 457 | 452 | 455 | 4,200 |
2019/06/21 | 459 | 459 | 456 | 456 | 4,600 |
2019/06/20 | 458 | 459 | 453 | 457 | 6,600 |
2019/06/19 | 455 | 459 | 453 | 457 | 7,400 |
2019/06/18 | 452 | 460 | 452 | 456 | 5,600 |
2019/06/17 | 455 | 457 | 453 | 456 | 6,800 |
2019/06/14 | 456 | 460 | 454 | 456 | 10,300 |
2019/06/13 | 458 | 459 | 455 | 455 | 6,100 |
2019/06/12 | 457 | 460 | 457 | 458 | 5,800 |
2019/06/11 | 455 | 460 | 455 | 460 | 5,600 |
2019/06/10 | 455 | 459 | 455 | 455 | 6,700 |
2019/06/07 | 450 | 451 | 448 | 451 | 4,400 |
2019/06/06 | 439 | 449 | 439 | 448 | 9,000 |
2019/06/05 | 439 | 445 | 437 | 443 | 8,800 |
2019/06/04 | 426 | 432 | 425 | 432 | 14,600 |
2019/06/03 | 432 | 435 | 422 | 422 | 17,800 |
2019/05/31 | 440 | 442 | 439 | 440 | 3,700 |
2019/05/30 | 441 | 442 | 440 | 440 | 3,400 |
2019/05/29 | 438 | 443 | 436 | 440 | 5,100 |
2019/05/28 | 445 | 445 | 438 | 438 | 8,200 |
2019/05/27 | 443 | 443 | 439 | 441 | 8,900 |
2019/05/24 | 429 | 437 | 428 | 435 | 15,200 |
2019/05/23 | 438 | 438 | 429 | 432 | 16,500 |
2019/05/22 | 439 | 440 | 437 | 437 | 6,800 |
2019/05/21 | 440 | 440 | 435 | 436 | 8,700 |
2019/05/20 | 443 | 444 | 442 | 442 | 3,900 |
2019/05/17 | 444 | 444 | 437 | 442 | 8,200 |
2019/05/16 | 446 | 446 | 439 | 442 | 6,800 |
2019/05/15 | 441 | 447 | 441 | 444 | 7,900 |
2019/05/14 | 430 | 436 | 430 | 436 | 9,500 |
2019/05/13 | 443 | 443 | 431 | 431 | 21,300 |
2019/05/10 | 443 | 448 | 442 | 442 | 7,600 |
2019/05/09 | 447 | 447 | 440 | 442 | 8,600 |
2019/05/08 | 451 | 454 | 446 | 447 | 7,300 |
2019/05/07 | 460 | 460 | 454 | 454 | 11,800 |
2019/04/26 | 459 | 460 | 455 | 460 | 22,100 |
2019/04/25 | 453 | 455 | 449 | 454 | 21,500 |
2019/04/24 | 456 | 456 | 453 | 453 | 8,800 |
2019/04/23 | 452 | 454 | 451 | 454 | 10,500 |
2019/04/22 | 453 | 455 | 451 | 453 | 4,600 |
2019/04/19 | 455 | 457 | 454 | 454 | 4,800 |
2019/04/18 | 456 | 458 | 455 | 458 | 6,300 |
2019/04/17 | 457 | 458 | 456 | 457 | 7,100 |
2019/04/16 | 456 | 458 | 455 | 458 | 2,900 |
2019/04/15 | 452 | 459 | 452 | 457 | 13,700 |
2019/04/12 | 457 | 457 | 451 | 452 | 7,800 |
2019/04/11 | 453 | 459 | 453 | 456 | 10,900 |
2019/04/10 | 454 | 454 | 451 | 453 | 4,100 |
2019/04/09 | 455 | 455 | 453 | 455 | 3,300 |
2019/04/08 | 456 | 459 | 454 | 455 | 4,200 |
2019/04/05 | 455 | 457 | 454 | 454 | 6,500 |
2019/04/04 | 454 | 459 | 454 | 457 | 9,200 |
2019/04/03 | 457 | 457 | 454 | 457 | 6,600 |
2019/04/02 | 461 | 461 | 454 | 458 | 6,000 |
2019/04/01 | 451 | 458 | 451 | 458 | 8,100 |
2019/03/29 | 447 | 455 | 447 | 451 | 7,300 |
2019/03/28 | 454 | 454 | 446 | 446 | 13,900 |
2019/03/27 | 454 | 454 | 448 | 452 | 11,600 |
2019/03/26 | 445 | 453 | 445 | 452 | 21,400 |
2019/03/25 | 450 | 451 | 444 | 445 | 9,300 |
2019/03/22 | 445 | 449 | 445 | 449 | 13,300 |
2019/03/20 | 445 | 447 | 441 | 443 | 6,300 |
2019/03/19 | 446 | 447 | 442 | 445 | 6,300 |
2019/03/18 | 450 | 451 | 442 | 447 | 14,900 |
2019/03/15 | 448 | 451 | 446 | 448 | 13,800 |
2019/03/14 | 448 | 454 | 448 | 448 | 15,100 |
2019/03/13 | 447 | 450 | 446 | 447 | 5,000 |
2019/03/12 | 448 | 456 | 448 | 451 | 9,200 |
2019/03/11 | 446 | 448 | 441 | 445 | 9,900 |
2019/03/08 | 451 | 456 | 448 | 450 | 19,000 |
2019/03/07 | 454 | 458 | 453 | 456 | 6,900 |
2019/03/06 | 456 | 459 | 455 | 457 | 6,300 |
2019/03/05 | 457 | 459 | 457 | 458 | 3,200 |
2019/03/04 | 454 | 459 | 454 | 457 | 18,700 |
2019/03/01 | 452 | 454 | 451 | 453 | 3,100 |
2019/02/28 | 454 | 454 | 451 | 452 | 9,700 |
2019/02/27 | 451 | 457 | 451 | 452 | 15,700 |
2019/02/26 | 454 | 456 | 453 | 456 | 3,900 |
2019/02/25 | 457 | 458 | 452 | 453 | 8,100 |
2019/02/22 | 461 | 462 | 457 | 457 | 8,100 |
2019/02/21 | 460 | 463 | 460 | 462 | 3,500 |
2019/02/20 | 462 | 462 | 458 | 460 | 6,800 |
2019/02/19 | 457 | 462 | 457 | 458 | 4,600 |
2019/02/18 | 463 | 463 | 457 | 457 | 9,900 |
2019/02/15 | 452 | 462 | 452 | 460 | 23,700 |
2019/02/14 | 446 | 460 | 444 | 460 | 55,100 |
2019/02/13 | 445 | 445 | 434 | 434 | 17,700 |
2019/02/12 | 444 | 449 | 444 | 445 | 14,400 |
2019/02/08 | 448 | 452 | 442 | 449 | 14,300 |
2019/02/07 | 454 | 456 | 453 | 453 | 3,700 |
2019/02/06 | 453 | 456 | 451 | 454 | 3,500 |
2019/02/05 | 448 | 464 | 448 | 453 | 15,100 |
2019/02/04 | 440 | 445 | 439 | 444 | 7,700 |
2019/02/01 | 446 | 448 | 438 | 438 | 13,700 |
2019/01/31 | 453 | 454 | 446 | 446 | 7,200 |
2019/01/30 | 458 | 460 | 449 | 449 | 13,000 |
2019/01/29 | 461 | 461 | 455 | 459 | 6,600 |
2019/01/28 | 472 | 472 | 461 | 461 | 8,600 |
2019/01/25 | 470 | 473 | 463 | 464 | 9,700 |
2019/01/24 | 470 | 474 | 465 | 465 | 16,100 |
2019/01/23 | 463 | 469 | 461 | 465 | 4,700 |
2019/01/22 | 470 | 471 | 464 | 467 | 7,800 |
2019/01/21 | 468 | 471 | 464 | 470 | 6,800 |
2019/01/18 | 470 | 472 | 463 | 463 | 14,600 |
2019/01/17 | 463 | 470 | 462 | 470 | 5,500 |
2019/01/16 | 460 | 474 | 457 | 463 | 24,100 |
2019/01/15 | 467 | 477 | 467 | 469 | 9,700 |
2019/01/11 | 474 | 478 | 473 | 473 | 15,700 |
2019/01/10 | 484 | 484 | 476 | 481 | 10,300 |
2019/01/09 | 487 | 490 | 474 | 484 | 11,500 |
2019/01/08 | 476 | 493 | 476 | 489 | 30,100 |
2019/01/07 | 472 | 477 | 470 | 474 | 18,000 |
2019/01/04 | 449 | 470 | 448 | 468 | 11,500 |