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 |