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 |
---|---|---|---|---|---|
2012/12/28 | 62 | 63 | 62 | 62 | 1,275,000 |
2012/12/27 | 62 | 63 | 61 | 62 | 1,848,000 |
2012/12/26 | 63 | 63 | 60 | 62 | 1,758,000 |
2012/12/25 | 63 | 64 | 62 | 64 | 2,239,000 |
2012/12/21 | 62 | 64 | 62 | 62 | 734,000 |
2012/12/20 | 63 | 63 | 62 | 62 | 331,000 |
2012/12/19 | 63 | 63 | 62 | 62 | 473,000 |
2012/12/18 | 61 | 62 | 61 | 61 | 441,000 |
2012/12/17 | 63 | 63 | 60 | 61 | 1,026,000 |
2012/12/14 | 62 | 63 | 62 | 63 | 609,000 |
2012/12/13 | 63 | 64 | 62 | 62 | 771,000 |
2012/12/12 | 64 | 64 | 62 | 62 | 786,000 |
2012/12/11 | 63 | 66 | 63 | 64 | 5,283,000 |
2012/12/10 | 62 | 62 | 60 | 62 | 1,018,000 |
2012/12/07 | 58 | 62 | 58 | 61 | 2,871,000 |
2012/12/06 | 58 | 59 | 58 | 59 | 182,000 |
2012/12/05 | 58 | 59 | 57 | 58 | 236,000 |
2012/12/04 | 58 | 59 | 58 | 58 | 377,000 |
2012/12/03 | 58 | 59 | 58 | 58 | 232,000 |
2012/11/30 | 59 | 59 | 58 | 58 | 221,000 |
2012/11/29 | 58 | 59 | 57 | 59 | 490,000 |
2012/11/28 | 59 | 59 | 58 | 58 | 543,000 |
2012/11/27 | 58 | 59 | 57 | 59 | 966,000 |
2012/11/26 | 57 | 58 | 57 | 57 | 570,000 |
2012/11/22 | 57 | 57 | 56 | 57 | 92,000 |
2012/11/21 | 56 | 57 | 56 | 57 | 698,000 |
2012/11/20 | 56 | 56 | 55 | 55 | 210,000 |
2012/11/19 | 55 | 56 | 55 | 56 | 292,000 |
2012/11/16 | 54 | 55 | 54 | 55 | 89,000 |
2012/11/15 | 54 | 55 | 53 | 55 | 111,000 |
2012/11/14 | 54 | 54 | 53 | 53 | 107,000 |
2012/11/13 | 54 | 54 | 54 | 54 | 351,000 |
2012/11/12 | 55 | 55 | 54 | 54 | 72,000 |
2012/11/09 | 54 | 55 | 54 | 54 | 102,000 |
2012/11/08 | 54 | 56 | 54 | 54 | 950,000 |
2012/11/07 | 54 | 55 | 53 | 55 | 187,000 |
2012/11/06 | 54 | 55 | 54 | 55 | 136,000 |
2012/11/05 | 54 | 55 | 54 | 54 | 98,000 |
2012/11/02 | 55 | 55 | 54 | 55 | 66,000 |
2012/11/01 | 55 | 55 | 54 | 55 | 82,000 |
2012/10/31 | 54 | 55 | 54 | 54 | 146,000 |
2012/10/30 | 53 | 55 | 53 | 54 | 231,000 |
2012/10/29 | 55 | 55 | 53 | 53 | 638,000 |
2012/10/26 | 55 | 56 | 54 | 56 | 247,000 |
2012/10/25 | 55 | 56 | 55 | 56 | 247,000 |
2012/10/24 | 54 | 56 | 53 | 55 | 240,000 |
2012/10/23 | 54 | 55 | 54 | 54 | 693,000 |
2012/10/22 | 54 | 55 | 54 | 55 | 406,000 |
2012/10/19 | 55 | 55 | 54 | 55 | 100,000 |
2012/10/18 | 54 | 55 | 54 | 55 | 337,000 |
2012/10/17 | 54 | 54 | 53 | 53 | 158,000 |
2012/10/16 | 53 | 54 | 53 | 53 | 56,000 |
2012/10/15 | 53 | 53 | 53 | 53 | 86,000 |
2012/10/12 | 53 | 54 | 53 | 53 | 67,000 |
2012/10/11 | 53 | 54 | 53 | 53 | 372,000 |
2012/10/10 | 53 | 54 | 53 | 53 | 240,000 |
2012/10/09 | 53 | 53 | 53 | 53 | 42,000 |
2012/10/05 | 53 | 54 | 53 | 53 | 81,000 |
2012/10/04 | 53 | 54 | 53 | 53 | 222,000 |
2012/10/03 | 53 | 54 | 53 | 53 | 186,000 |
2012/10/02 | 53 | 54 | 53 | 53 | 194,000 |
2012/10/01 | 52 | 54 | 52 | 54 | 317,000 |
2012/09/28 | 53 | 53 | 51 | 52 | 304,000 |
2012/09/27 | 52 | 53 | 52 | 52 | 128,000 |
2012/09/26 | 52 | 52 | 51 | 52 | 369,000 |
2012/09/25 | 51 | 53 | 51 | 53 | 531,000 |
2012/09/24 | 51 | 52 | 50 | 52 | 124,000 |
2012/09/21 | 51 | 52 | 51 | 51 | 269,000 |
2012/09/20 | 51 | 52 | 51 | 51 | 117,000 |
2012/09/19 | 52 | 52 | 51 | 52 | 303,000 |
2012/09/18 | 51 | 52 | 51 | 51 | 211,000 |
2012/09/14 | 52 | 52 | 51 | 51 | 182,000 |
2012/09/13 | 51 | 52 | 51 | 51 | 125,000 |
2012/09/12 | 51 | 52 | 51 | 51 | 112,000 |
2012/09/11 | 51 | 52 | 50 | 50 | 95,000 |
2012/09/10 | 51 | 52 | 51 | 51 | 187,000 |
2012/09/07 | 51 | 52 | 50 | 51 | 216,000 |
2012/09/06 | 52 | 52 | 50 | 51 | 67,000 |
2012/09/05 | 51 | 52 | 50 | 52 | 231,000 |
2012/09/04 | 51 | 51 | 50 | 51 | 114,000 |
2012/09/03 | 51 | 52 | 51 | 51 | 161,000 |
2012/08/31 | 51 | 52 | 51 | 51 | 162,000 |
2012/08/30 | 51 | 52 | 51 | 51 | 217,000 |
2012/08/29 | 51 | 52 | 51 | 51 | 136,000 |
2012/08/28 | 52 | 53 | 51 | 51 | 158,000 |
2012/08/27 | 52 | 52 | 52 | 52 | 94,000 |
2012/08/24 | 52 | 53 | 51 | 53 | 178,000 |
2012/08/23 | 53 | 53 | 52 | 52 | 212,000 |
2012/08/22 | 53 | 54 | 53 | 54 | 77,000 |
2012/08/21 | 53 | 54 | 52 | 54 | 141,000 |
2012/08/20 | 53 | 54 | 53 | 53 | 153,000 |
2012/08/17 | 53 | 54 | 52 | 53 | 189,000 |
2012/08/16 | 53 | 54 | 53 | 54 | 65,000 |
2012/08/15 | 54 | 54 | 52 | 52 | 253,000 |
2012/08/14 | 54 | 54 | 53 | 54 | 89,000 |
2012/08/13 | 53 | 54 | 52 | 53 | 290,000 |
2012/08/10 | 53 | 54 | 52 | 54 | 194,000 |
2012/08/09 | 53 | 54 | 52 | 53 | 410,000 |
2012/08/08 | 53 | 54 | 53 | 53 | 411,000 |
2012/08/07 | 52 | 52 | 51 | 52 | 79,000 |
2012/08/06 | 51 | 52 | 51 | 52 | 56,000 |
2012/08/03 | 50 | 51 | 50 | 50 | 183,000 |
2012/08/02 | 52 | 52 | 50 | 50 | 134,000 |
2012/08/01 | 52 | 52 | 50 | 51 | 169,000 |
2012/07/31 | 51 | 52 | 51 | 52 | 46,000 |
2012/07/30 | 52 | 52 | 51 | 52 | 107,000 |
2012/07/27 | 51 | 52 | 50 | 50 | 290,000 |
2012/07/26 | 50 | 51 | 49 | 51 | 159,000 |
2012/07/25 | 50 | 50 | 49 | 49 | 332,000 |
2012/07/24 | 51 | 51 | 49 | 49 | 790,000 |
2012/07/23 | 51 | 52 | 51 | 51 | 177,000 |
2012/07/20 | 52 | 53 | 51 | 51 | 222,000 |
2012/07/19 | 52 | 53 | 52 | 53 | 113,000 |
2012/07/18 | 53 | 54 | 52 | 52 | 220,000 |
2012/07/17 | 54 | 54 | 53 | 53 | 163,000 |
2012/07/13 | 54 | 54 | 53 | 53 | 94,000 |
2012/07/12 | 54 | 55 | 53 | 54 | 130,000 |
2012/07/11 | 55 | 55 | 54 | 54 | 60,000 |
2012/07/10 | 55 | 56 | 54 | 55 | 279,000 |
2012/07/09 | 55 | 56 | 55 | 55 | 74,000 |
2012/07/06 | 55 | 56 | 55 | 55 | 218,000 |
2012/07/05 | 56 | 56 | 55 | 55 | 193,000 |
2012/07/04 | 56 | 56 | 55 | 56 | 186,000 |
2012/07/03 | 55 | 56 | 55 | 55 | 312,000 |
2012/07/02 | 57 | 57 | 55 | 55 | 248,000 |
2012/06/29 | 54 | 56 | 54 | 56 | 364,000 |
2012/06/28 | 54 | 55 | 54 | 54 | 258,000 |
2012/06/27 | 54 | 54 | 53 | 54 | 145,000 |
2012/06/26 | 54 | 54 | 53 | 53 | 368,000 |
2012/06/25 | 54 | 55 | 53 | 54 | 625,000 |
2012/06/22 | 52 | 54 | 52 | 53 | 455,000 |
2012/06/21 | 52 | 54 | 52 | 53 | 380,000 |
2012/06/20 | 52 | 52 | 51 | 52 | 226,000 |
2012/06/19 | 52 | 52 | 51 | 51 | 203,000 |
2012/06/18 | 52 | 53 | 52 | 52 | 321,000 |
2012/06/15 | 51 | 52 | 51 | 51 | 195,000 |
2012/06/14 | 51 | 52 | 51 | 52 | 222,000 |
2012/06/13 | 52 | 52 | 51 | 52 | 305,000 |
2012/06/12 | 51 | 52 | 51 | 52 | 149,000 |
2012/06/11 | 52 | 53 | 51 | 52 | 274,000 |
2012/06/08 | 52 | 52 | 51 | 51 | 333,000 |
2012/06/07 | 52 | 53 | 51 | 53 | 636,000 |
2012/06/06 | 51 | 52 | 50 | 52 | 337,000 |
2012/06/05 | 50 | 51 | 49 | 51 | 231,000 |
2012/06/04 | 49 | 50 | 49 | 49 | 178,000 |
2012/06/01 | 51 | 51 | 50 | 51 | 419,000 |
2012/05/31 | 51 | 52 | 50 | 51 | 324,000 |
2012/05/30 | 52 | 52 | 51 | 52 | 154,000 |
2012/05/29 | 51 | 52 | 51 | 52 | 207,000 |
2012/05/28 | 52 | 53 | 51 | 52 | 266,000 |
2012/05/25 | 52 | 53 | 52 | 52 | 79,000 |
2012/05/24 | 52 | 53 | 51 | 52 | 153,000 |
2012/05/23 | 53 | 53 | 52 | 52 | 273,000 |
2012/05/22 | 53 | 53 | 52 | 52 | 129,000 |
2012/05/21 | 52 | 53 | 52 | 53 | 288,000 |
2012/05/18 | 51 | 53 | 51 | 52 | 541,000 |
2012/05/17 | 51 | 53 | 51 | 53 | 275,000 |
2012/05/16 | 51 | 52 | 50 | 50 | 243,000 |
2012/05/15 | 51 | 52 | 50 | 51 | 610,000 |
2012/05/14 | 52 | 53 | 51 | 53 | 366,000 |
2012/05/11 | 53 | 54 | 52 | 52 | 486,000 |
2012/05/10 | 52 | 54 | 51 | 54 | 559,000 |
2012/05/09 | 56 | 56 | 51 | 53 | 1,300,000 |
2012/05/08 | 56 | 57 | 55 | 56 | 192,000 |
2012/05/07 | 57 | 58 | 56 | 56 | 633,000 |
2012/05/02 | 58 | 59 | 58 | 58 | 143,000 |
2012/05/01 | 59 | 59 | 58 | 58 | 206,000 |
2012/04/27 | 60 | 60 | 59 | 59 | 335,000 |
2012/04/26 | 59 | 60 | 59 | 60 | 142,000 |
2012/04/25 | 59 | 60 | 59 | 59 | 260,000 |
2012/04/24 | 59 | 60 | 58 | 58 | 523,000 |
2012/04/23 | 60 | 61 | 59 | 59 | 266,000 |
2012/04/20 | 60 | 60 | 59 | 60 | 140,000 |
2012/04/19 | 60 | 61 | 60 | 60 | 214,000 |
2012/04/18 | 60 | 61 | 60 | 61 | 135,000 |
2012/04/17 | 60 | 60 | 59 | 59 | 208,000 |
2012/04/16 | 60 | 60 | 59 | 59 | 455,000 |
2012/04/13 | 61 | 62 | 60 | 61 | 193,000 |
2012/04/12 | 61 | 61 | 60 | 60 | 81,000 |
2012/04/11 | 60 | 61 | 60 | 60 | 343,000 |
2012/04/10 | 61 | 62 | 60 | 60 | 239,000 |
2012/04/09 | 61 | 62 | 61 | 61 | 350,000 |
2012/04/06 | 63 | 63 | 61 | 61 | 789,000 |
2012/04/05 | 61 | 63 | 61 | 63 | 544,000 |
2012/04/04 | 62 | 63 | 61 | 62 | 788,000 |
2012/04/03 | 64 | 64 | 62 | 62 | 442,000 |
2012/04/02 | 62 | 64 | 62 | 63 | 537,000 |
2012/03/30 | 63 | 63 | 62 | 62 | 272,000 |
2012/03/29 | 62 | 63 | 62 | 62 | 198,000 |
2012/03/28 | 63 | 63 | 62 | 62 | 173,000 |
2012/03/27 | 63 | 63 | 62 | 63 | 287,000 |
2012/03/26 | 63 | 63 | 61 | 61 | 809,000 |
2012/03/23 | 64 | 64 | 62 | 63 | 1,124,000 |
2012/03/22 | 64 | 66 | 64 | 65 | 2,225,000 |
2012/03/21 | 63 | 64 | 63 | 63 | 742,000 |
2012/03/19 | 62 | 64 | 61 | 64 | 1,532,000 |
2012/03/16 | 62 | 62 | 61 | 61 | 212,000 |
2012/03/15 | 62 | 62 | 61 | 61 | 198,000 |
2012/03/14 | 62 | 63 | 61 | 61 | 540,000 |
2012/03/13 | 62 | 62 | 61 | 61 | 639,000 |
2012/03/12 | 62 | 63 | 61 | 62 | 517,000 |
2012/03/09 | 62 | 62 | 61 | 62 | 381,000 |
2012/03/08 | 61 | 62 | 61 | 61 | 234,000 |
2012/03/07 | 60 | 61 | 60 | 61 | 653,000 |
2012/03/06 | 61 | 62 | 60 | 60 | 315,000 |
2012/03/05 | 61 | 62 | 61 | 61 | 277,000 |
2012/03/02 | 61 | 62 | 61 | 62 | 278,000 |
2012/03/01 | 62 | 63 | 60 | 60 | 1,562,000 |
2012/02/29 | 63 | 64 | 63 | 63 | 694,000 |
2012/02/28 | 63 | 64 | 62 | 63 | 1,048,000 |
2012/02/27 | 65 | 66 | 64 | 64 | 1,564,000 |
2012/02/24 | 65 | 67 | 63 | 64 | 3,730,000 |
2012/02/23 | 62 | 65 | 61 | 65 | 2,922,000 |
2012/02/22 | 60 | 62 | 60 | 62 | 986,000 |
2012/02/21 | 61 | 61 | 59 | 60 | 1,546,000 |
2012/02/20 | 60 | 61 | 59 | 61 | 1,917,000 |
2012/02/17 | 60 | 60 | 58 | 59 | 705,000 |
2012/02/16 | 59 | 60 | 58 | 59 | 830,000 |
2012/02/15 | 61 | 62 | 59 | 59 | 1,204,000 |
2012/02/14 | 60 | 61 | 59 | 61 | 787,000 |
2012/02/13 | 60 | 60 | 59 | 59 | 1,048,000 |
2012/02/10 | 60 | 61 | 58 | 60 | 1,341,000 |
2012/02/09 | 58 | 61 | 58 | 59 | 2,881,000 |
2012/02/08 | 58 | 59 | 57 | 58 | 402,000 |
2012/02/07 | 59 | 59 | 57 | 58 | 307,000 |
2012/02/06 | 58 | 59 | 57 | 59 | 555,000 |
2012/02/03 | 59 | 59 | 57 | 57 | 383,000 |
2012/02/02 | 58 | 59 | 58 | 59 | 136,000 |
2012/02/01 | 58 | 59 | 58 | 59 | 558,000 |
2012/01/31 | 59 | 59 | 57 | 58 | 1,185,000 |
2012/01/30 | 59 | 61 | 59 | 59 | 2,626,000 |
2012/01/27 | 58 | 59 | 57 | 59 | 512,000 |
2012/01/26 | 58 | 60 | 57 | 57 | 2,070,000 |
2012/01/25 | 57 | 59 | 57 | 58 | 825,000 |
2012/01/24 | 57 | 58 | 56 | 57 | 607,000 |
2012/01/23 | 57 | 58 | 56 | 58 | 724,000 |
2012/01/20 | 57 | 58 | 56 | 57 | 721,000 |
2012/01/19 | 58 | 59 | 56 | 57 | 2,116,000 |
2012/01/18 | 54 | 57 | 54 | 55 | 1,699,000 |
2012/01/17 | 54 | 54 | 53 | 53 | 296,000 |
2012/01/16 | 53 | 54 | 52 | 53 | 420,000 |
2012/01/13 | 53 | 54 | 53 | 53 | 306,000 |
2012/01/12 | 54 | 54 | 52 | 53 | 570,000 |
2012/01/11 | 55 | 55 | 53 | 54 | 508,000 |
2012/01/10 | 54 | 55 | 53 | 55 | 312,000 |
2012/01/06 | 55 | 55 | 53 | 54 | 526,000 |
2012/01/05 | 54 | 55 | 53 | 54 | 539,000 |
2012/01/04 | 53 | 54 | 53 | 54 | 445,000 |