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 |
---|---|---|---|---|---|
2009/12/30 | 56 | 57 | 55 | 56 | 234,000 |
2009/12/29 | 55 | 57 | 55 | 57 | 332,000 |
2009/12/28 | 55 | 55 | 54 | 54 | 103,000 |
2009/12/25 | 55 | 55 | 54 | 54 | 374,000 |
2009/12/24 | 55 | 56 | 54 | 55 | 297,000 |
2009/12/22 | 53 | 55 | 53 | 54 | 463,000 |
2009/12/21 | 54 | 54 | 53 | 53 | 153,000 |
2009/12/18 | 56 | 56 | 51 | 55 | 800,000 |
2009/12/17 | 56 | 56 | 54 | 55 | 191,000 |
2009/12/16 | 55 | 56 | 54 | 56 | 262,000 |
2009/12/15 | 55 | 56 | 54 | 55 | 240,000 |
2009/12/14 | 55 | 56 | 54 | 56 | 209,000 |
2009/12/11 | 56 | 56 | 55 | 56 | 220,000 |
2009/12/10 | 55 | 56 | 54 | 55 | 216,000 |
2009/12/09 | 56 | 57 | 55 | 56 | 240,000 |
2009/12/08 | 58 | 58 | 56 | 57 | 195,000 |
2009/12/07 | 56 | 58 | 56 | 58 | 438,000 |
2009/12/04 | 57 | 57 | 54 | 55 | 877,000 |
2009/12/03 | 57 | 60 | 55 | 56 | 908,000 |
2009/12/02 | 60 | 60 | 57 | 57 | 106,000 |
2009/12/01 | 56 | 60 | 56 | 59 | 146,000 |
2009/11/30 | 56 | 57 | 55 | 57 | 108,000 |
2009/11/27 | 57 | 57 | 53 | 56 | 167,000 |
2009/11/26 | 54 | 55 | 53 | 54 | 130,000 |
2009/11/25 | 56 | 56 | 53 | 55 | 118,000 |
2009/11/24 | 59 | 59 | 56 | 56 | 125,000 |
2009/11/20 | 56 | 58 | 56 | 57 | 147,000 |
2009/11/19 | 55 | 58 | 53 | 58 | 215,000 |
2009/11/18 | 57 | 59 | 54 | 56 | 374,000 |
2009/11/17 | 62 | 63 | 57 | 59 | 342,000 |
2009/11/16 | 65 | 65 | 62 | 62 | 276,000 |
2009/11/13 | 65 | 66 | 65 | 66 | 99,000 |
2009/11/12 | 66 | 67 | 65 | 66 | 202,000 |
2009/11/11 | 68 | 68 | 66 | 66 | 277,000 |
2009/11/10 | 68 | 70 | 68 | 68 | 163,000 |
2009/11/09 | 69 | 69 | 67 | 67 | 113,000 |
2009/11/06 | 69 | 70 | 68 | 68 | 75,000 |
2009/11/05 | 70 | 70 | 68 | 70 | 129,000 |
2009/11/04 | 69 | 71 | 69 | 70 | 59,000 |
2009/11/02 | 70 | 70 | 69 | 70 | 109,000 |
2009/10/30 | 72 | 72 | 70 | 71 | 123,000 |
2009/10/29 | 69 | 73 | 68 | 73 | 350,000 |
2009/10/28 | 71 | 71 | 69 | 69 | 127,000 |
2009/10/27 | 73 | 73 | 70 | 71 | 240,000 |
2009/10/26 | 74 | 75 | 73 | 74 | 239,000 |
2009/10/23 | 75 | 75 | 72 | 73 | 283,000 |
2009/10/22 | 74 | 78 | 74 | 76 | 1,010,000 |
2009/10/21 | 71 | 73 | 71 | 73 | 305,000 |
2009/10/20 | 71 | 71 | 69 | 71 | 105,000 |
2009/10/19 | 69 | 73 | 69 | 70 | 438,000 |
2009/10/16 | 69 | 71 | 67 | 71 | 217,000 |
2009/10/15 | 68 | 69 | 67 | 69 | 84,000 |
2009/10/14 | 67 | 68 | 66 | 67 | 127,000 |
2009/10/13 | 70 | 70 | 66 | 68 | 324,000 |
2009/10/09 | 70 | 71 | 69 | 70 | 406,000 |
2009/10/08 | 69 | 70 | 68 | 69 | 130,000 |
2009/10/07 | 65 | 68 | 65 | 68 | 154,000 |
2009/10/06 | 65 | 66 | 65 | 65 | 98,000 |
2009/10/05 | 67 | 67 | 65 | 66 | 83,000 |
2009/10/02 | 64 | 67 | 62 | 67 | 433,000 |
2009/10/01 | 68 | 68 | 65 | 65 | 246,000 |
2009/09/30 | 68 | 69 | 67 | 69 | 162,000 |
2009/09/29 | 70 | 71 | 68 | 68 | 177,000 |
2009/09/28 | 73 | 73 | 69 | 70 | 344,000 |
2009/09/25 | 71 | 73 | 70 | 73 | 363,000 |
2009/09/24 | 72 | 73 | 71 | 72 | 267,000 |
2009/09/18 | 72 | 73 | 71 | 73 | 339,000 |
2009/09/17 | 72 | 74 | 72 | 73 | 266,000 |
2009/09/16 | 73 | 75 | 71 | 71 | 439,000 |
2009/09/15 | 74 | 74 | 73 | 73 | 150,000 |
2009/09/14 | 76 | 76 | 73 | 74 | 417,000 |
2009/09/11 | 79 | 79 | 77 | 77 | 202,000 |
2009/09/10 | 78 | 80 | 77 | 78 | 156,000 |
2009/09/09 | 78 | 79 | 77 | 78 | 356,000 |
2009/09/08 | 76 | 81 | 76 | 79 | 707,000 |
2009/09/07 | 78 | 78 | 75 | 76 | 383,000 |
2009/09/04 | 80 | 81 | 77 | 78 | 643,000 |
2009/09/03 | 82 | 82 | 80 | 81 | 349,000 |
2009/09/02 | 83 | 84 | 81 | 82 | 868,000 |
2009/09/01 | 81 | 85 | 81 | 85 | 1,375,000 |
2009/08/31 | 82 | 84 | 80 | 82 | 669,000 |
2009/08/28 | 85 | 85 | 82 | 84 | 476,000 |
2009/08/27 | 86 | 87 | 83 | 84 | 790,000 |
2009/08/26 | 90 | 90 | 86 | 87 | 683,000 |
2009/08/25 | 90 | 91 | 88 | 89 | 580,000 |
2009/08/24 | 92 | 93 | 89 | 91 | 706,000 |
2009/08/21 | 94 | 95 | 88 | 90 | 2,209,000 |
2009/08/20 | 94 | 102 | 91 | 93 | 7,966,000 |
2009/08/19 | 83 | 93 | 81 | 89 | 7,595,000 |
2009/08/18 | 80 | 80 | 77 | 79 | 545,000 |
2009/08/17 | 83 | 84 | 79 | 80 | 2,272,000 |
2009/08/14 | 77 | 77 | 76 | 77 | 278,000 |
2009/08/13 | 75 | 78 | 75 | 76 | 449,000 |
2009/08/12 | 74 | 75 | 74 | 74 | 81,000 |
2009/08/11 | 75 | 75 | 74 | 75 | 168,000 |
2009/08/10 | 76 | 76 | 74 | 75 | 182,000 |
2009/08/07 | 74 | 75 | 73 | 75 | 88,000 |
2009/08/06 | 74 | 75 | 74 | 74 | 130,000 |
2009/08/05 | 75 | 77 | 74 | 75 | 282,000 |
2009/08/04 | 78 | 78 | 75 | 76 | 234,000 |
2009/08/03 | 77 | 79 | 76 | 76 | 412,000 |
2009/07/31 | 75 | 78 | 75 | 77 | 552,000 |
2009/07/30 | 74 | 75 | 74 | 75 | 279,000 |
2009/07/29 | 75 | 76 | 74 | 75 | 378,000 |
2009/07/28 | 73 | 77 | 73 | 77 | 889,000 |
2009/07/27 | 73 | 74 | 72 | 72 | 131,000 |
2009/07/24 | 74 | 74 | 72 | 73 | 169,000 |
2009/07/23 | 74 | 76 | 72 | 72 | 373,000 |
2009/07/22 | 72 | 75 | 72 | 74 | 506,000 |
2009/07/21 | 70 | 72 | 69 | 71 | 233,000 |
2009/07/17 | 71 | 71 | 69 | 69 | 58,000 |
2009/07/16 | 72 | 72 | 70 | 70 | 203,000 |
2009/07/15 | 72 | 72 | 70 | 70 | 152,000 |
2009/07/14 | 71 | 72 | 70 | 72 | 341,000 |
2009/07/13 | 76 | 76 | 66 | 67 | 839,000 |
2009/07/10 | 74 | 77 | 74 | 76 | 740,000 |
2009/07/09 | 73 | 74 | 72 | 73 | 180,000 |
2009/07/08 | 76 | 76 | 73 | 73 | 386,000 |
2009/07/07 | 80 | 83 | 76 | 77 | 1,780,000 |
2009/07/06 | 76 | 79 | 75 | 76 | 871,000 |
2009/07/03 | 74 | 76 | 73 | 76 | 508,000 |
2009/07/02 | 75 | 76 | 74 | 74 | 132,000 |
2009/07/01 | 74 | 75 | 74 | 74 | 113,000 |
2009/06/30 | 74 | 76 | 74 | 75 | 157,000 |
2009/06/29 | 76 | 77 | 73 | 73 | 248,000 |
2009/06/26 | 76 | 76 | 74 | 76 | 265,000 |
2009/06/25 | 74 | 75 | 73 | 74 | 198,000 |
2009/06/24 | 73 | 74 | 73 | 74 | 171,000 |
2009/06/23 | 74 | 75 | 72 | 72 | 284,000 |
2009/06/22 | 75 | 77 | 74 | 75 | 225,000 |
2009/06/19 | 78 | 78 | 76 | 76 | 278,000 |
2009/06/18 | 79 | 79 | 76 | 77 | 326,000 |
2009/06/17 | 77 | 79 | 77 | 79 | 284,000 |
2009/06/16 | 79 | 79 | 77 | 78 | 373,000 |
2009/06/15 | 79 | 80 | 78 | 79 | 386,000 |
2009/06/12 | 82 | 83 | 78 | 78 | 1,737,000 |
2009/06/11 | 81 | 82 | 78 | 79 | 1,284,000 |
2009/06/10 | 75 | 81 | 75 | 78 | 4,321,000 |
2009/06/09 | 73 | 74 | 72 | 74 | 466,000 |
2009/06/08 | 73 | 73 | 72 | 72 | 470,000 |
2009/06/05 | 73 | 74 | 71 | 72 | 401,000 |
2009/06/04 | 72 | 74 | 71 | 74 | 562,000 |
2009/06/03 | 72 | 73 | 71 | 73 | 305,000 |
2009/06/02 | 72 | 73 | 71 | 71 | 397,000 |
2009/06/01 | 72 | 72 | 70 | 71 | 763,000 |
2009/05/29 | 74 | 74 | 71 | 72 | 615,000 |
2009/05/28 | 73 | 75 | 73 | 75 | 572,000 |
2009/05/27 | 75 | 76 | 73 | 73 | 680,000 |
2009/05/26 | 76 | 76 | 73 | 74 | 791,000 |
2009/05/25 | 75 | 79 | 75 | 77 | 2,035,000 |
2009/05/22 | 89 | 90 | 83 | 85 | 1,150,000 |
2009/05/21 | 92 | 96 | 86 | 88 | 5,051,000 |
2009/05/20 | 80 | 88 | 80 | 85 | 2,828,000 |
2009/05/19 | 89 | 90 | 76 | 83 | 5,969,000 |
2009/05/18 | 90 | 99 | 88 | 99 | 12,512,000 |
2009/05/15 | 69 | 71 | 67 | 69 | 329,000 |
2009/05/14 | 72 | 72 | 68 | 69 | 425,000 |
2009/05/13 | 74 | 74 | 72 | 73 | 382,000 |
2009/05/12 | 76 | 77 | 73 | 74 | 872,000 |
2009/05/11 | 81 | 82 | 76 | 78 | 1,840,000 |
2009/05/08 | 72 | 84 | 71 | 76 | 5,779,000 |
2009/05/07 | 71 | 73 | 66 | 70 | 3,832,000 |
2009/05/01 | 97 | 117 | 69 | 74 | 15,551,000 |
2009/04/30 | 66 | 91 | 66 | 91 | 11,434,000 |
2009/04/28 | 62 | 62 | 60 | 61 | 314,000 |
2009/04/27 | 59 | 63 | 59 | 59 | 505,000 |
2009/04/24 | 60 | 60 | 57 | 57 | 270,000 |
2009/04/23 | 60 | 60 | 58 | 60 | 89,000 |
2009/04/22 | 60 | 61 | 60 | 60 | 167,000 |
2009/04/21 | 59 | 60 | 58 | 60 | 134,000 |
2009/04/20 | 64 | 64 | 60 | 61 | 253,000 |
2009/04/17 | 63 | 65 | 63 | 63 | 404,000 |
2009/04/16 | 60 | 63 | 60 | 62 | 241,000 |
2009/04/15 | 60 | 61 | 60 | 61 | 109,000 |
2009/04/14 | 62 | 62 | 59 | 61 | 202,000 |
2009/04/13 | 57 | 61 | 57 | 61 | 426,000 |
2009/04/10 | 58 | 58 | 56 | 57 | 147,000 |
2009/04/09 | 54 | 57 | 54 | 56 | 365,000 |
2009/04/08 | 55 | 55 | 53 | 53 | 225,000 |
2009/04/07 | 54 | 56 | 54 | 54 | 165,000 |
2009/04/06 | 52 | 54 | 52 | 54 | 58,000 |
2009/04/03 | 53 | 54 | 53 | 53 | 64,000 |
2009/04/02 | 51 | 53 | 51 | 53 | 102,000 |
2009/04/01 | 49 | 52 | 49 | 51 | 114,000 |
2009/03/31 | 52 | 53 | 49 | 49 | 181,000 |
2009/03/30 | 54 | 55 | 52 | 52 | 181,000 |
2009/03/27 | 55 | 56 | 54 | 54 | 239,000 |
2009/03/26 | 51 | 53 | 51 | 53 | 117,000 |
2009/03/25 | 50 | 51 | 49 | 51 | 201,000 |
2009/03/24 | 50 | 50 | 49 | 50 | 185,000 |
2009/03/23 | 47 | 49 | 47 | 49 | 119,000 |
2009/03/19 | 47 | 48 | 46 | 47 | 70,000 |
2009/03/18 | 46 | 47 | 46 | 47 | 88,000 |
2009/03/17 | 46 | 46 | 45 | 46 | 90,000 |
2009/03/16 | 46 | 46 | 45 | 46 | 190,000 |
2009/03/13 | 45 | 46 | 44 | 46 | 160,000 |
2009/03/12 | 45 | 46 | 44 | 46 | 70,000 |
2009/03/11 | 46 | 46 | 45 | 46 | 110,000 |
2009/03/10 | 44 | 46 | 44 | 46 | 158,000 |
2009/03/09 | 46 | 46 | 44 | 45 | 62,000 |
2009/03/06 | 43 | 47 | 43 | 45 | 199,000 |
2009/03/05 | 45 | 45 | 44 | 45 | 87,000 |
2009/03/04 | 43 | 45 | 43 | 45 | 94,000 |
2009/03/03 | 44 | 44 | 43 | 43 | 101,000 |
2009/03/02 | 45 | 45 | 44 | 45 | 73,000 |
2009/02/27 | 45 | 45 | 44 | 45 | 71,000 |
2009/02/26 | 44 | 45 | 43 | 45 | 160,000 |
2009/02/25 | 43 | 45 | 43 | 44 | 93,000 |
2009/02/24 | 44 | 44 | 42 | 43 | 224,000 |
2009/02/23 | 45 | 46 | 43 | 45 | 162,000 |
2009/02/20 | 46 | 47 | 46 | 47 | 79,000 |
2009/02/19 | 46 | 47 | 45 | 47 | 55,000 |
2009/02/18 | 44 | 46 | 44 | 46 | 71,000 |
2009/02/17 | 48 | 49 | 45 | 45 | 123,000 |
2009/02/16 | 49 | 50 | 49 | 49 | 66,000 |
2009/02/13 | 48 | 49 | 48 | 49 | 78,000 |
2009/02/12 | 51 | 51 | 47 | 47 | 168,000 |
2009/02/10 | 53 | 53 | 50 | 50 | 179,000 |
2009/02/09 | 55 | 55 | 52 | 52 | 107,000 |
2009/02/06 | 55 | 56 | 55 | 55 | 43,000 |
2009/02/05 | 56 | 56 | 54 | 55 | 163,000 |
2009/02/04 | 56 | 56 | 54 | 55 | 38,000 |
2009/02/03 | 56 | 56 | 54 | 55 | 30,000 |
2009/02/02 | 55 | 56 | 54 | 55 | 62,000 |
2009/01/30 | 55 | 55 | 54 | 55 | 75,000 |
2009/01/29 | 55 | 57 | 55 | 57 | 121,000 |
2009/01/28 | 56 | 56 | 54 | 55 | 179,000 |
2009/01/27 | 53 | 55 | 53 | 55 | 185,000 |
2009/01/26 | 56 | 57 | 53 | 53 | 212,000 |
2009/01/23 | 58 | 58 | 57 | 58 | 83,000 |
2009/01/22 | 59 | 60 | 58 | 59 | 76,000 |
2009/01/21 | 58 | 59 | 57 | 59 | 66,000 |
2009/01/20 | 59 | 60 | 59 | 59 | 86,000 |
2009/01/19 | 60 | 60 | 59 | 60 | 35,000 |
2009/01/16 | 60 | 60 | 59 | 59 | 97,000 |
2009/01/15 | 60 | 60 | 59 | 60 | 165,000 |
2009/01/14 | 60 | 61 | 60 | 60 | 107,000 |
2009/01/13 | 62 | 62 | 60 | 60 | 271,000 |
2009/01/09 | 62 | 64 | 62 | 64 | 229,000 |
2009/01/08 | 61 | 65 | 60 | 63 | 1,054,000 |
2009/01/07 | 61 | 62 | 60 | 61 | 508,000 |
2009/01/06 | 62 | 62 | 60 | 61 | 119,000 |
2009/01/05 | 61 | 62 | 60 | 61 | 135,000 |