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 |
---|---|---|---|---|---|
2017/12/29 | 621 | 621 | 615 | 617 | 25,400 |
2017/12/28 | 622 | 625 | 615 | 621 | 23,400 |
2017/12/27 | 618 | 623 | 607 | 622 | 88,500 |
2017/12/26 | 645 | 645 | 632 | 632 | 115,200 |
2017/12/25 | 645 | 650 | 641 | 643 | 57,900 |
2017/12/22 | 654 | 654 | 650 | 650 | 39,200 |
2017/12/21 | 650 | 653 | 648 | 653 | 22,600 |
2017/12/20 | 649 | 655 | 647 | 653 | 36,500 |
2017/12/19 | 658 | 658 | 650 | 652 | 48,200 |
2017/12/18 | 648 | 658 | 644 | 655 | 50,200 |
2017/12/15 | 644 | 648 | 644 | 645 | 51,200 |
2017/12/14 | 644 | 644 | 641 | 643 | 32,600 |
2017/12/13 | 642 | 644 | 637 | 640 | 80,900 |
2017/12/12 | 642 | 644 | 635 | 639 | 64,700 |
2017/12/11 | 635 | 640 | 634 | 640 | 33,100 |
2017/12/08 | 631 | 637 | 631 | 635 | 29,000 |
2017/12/07 | 631 | 634 | 630 | 634 | 21,700 |
2017/12/06 | 630 | 634 | 628 | 629 | 37,900 |
2017/12/05 | 632 | 634 | 629 | 631 | 35,800 |
2017/12/04 | 628 | 631 | 627 | 630 | 36,900 |
2017/12/01 | 623 | 626 | 623 | 625 | 23,200 |
2017/11/30 | 623 | 626 | 620 | 622 | 44,900 |
2017/11/29 | 627 | 634 | 621 | 622 | 45,000 |
2017/11/28 | 615 | 632 | 615 | 619 | 23,700 |
2017/11/27 | 616 | 616 | 609 | 613 | 36,100 |
2017/11/24 | 614 | 620 | 612 | 617 | 20,600 |
2017/11/22 | 616 | 617 | 612 | 613 | 14,000 |
2017/11/21 | 610 | 613 | 610 | 611 | 9,500 |
2017/11/20 | 607 | 612 | 607 | 610 | 14,700 |
2017/11/17 | 609 | 615 | 605 | 605 | 20,100 |
2017/11/16 | 600 | 609 | 600 | 607 | 21,800 |
2017/11/15 | 614 | 616 | 599 | 601 | 44,500 |
2017/11/14 | 627 | 631 | 613 | 615 | 67,200 |
2017/11/13 | 640 | 643 | 634 | 642 | 41,000 |
2017/11/10 | 634 | 637 | 634 | 637 | 16,500 |
2017/11/09 | 639 | 641 | 633 | 636 | 40,700 |
2017/11/08 | 635 | 638 | 633 | 638 | 20,400 |
2017/11/07 | 632 | 638 | 630 | 636 | 22,600 |
2017/11/06 | 637 | 640 | 632 | 633 | 24,600 |
2017/11/02 | 634 | 640 | 629 | 634 | 40,600 |
2017/11/01 | 626 | 630 | 626 | 629 | 31,200 |
2017/10/31 | 624 | 628 | 610 | 622 | 54,800 |
2017/10/30 | 615 | 624 | 615 | 624 | 39,300 |
2017/10/27 | 614 | 617 | 612 | 615 | 35,700 |
2017/10/26 | 611 | 615 | 607 | 614 | 31,200 |
2017/10/25 | 608 | 612 | 606 | 611 | 27,400 |
2017/10/24 | 603 | 607 | 603 | 605 | 22,400 |
2017/10/23 | 603 | 606 | 602 | 603 | 21,500 |
2017/10/20 | 601 | 605 | 600 | 603 | 23,100 |
2017/10/19 | 600 | 605 | 599 | 600 | 24,000 |
2017/10/18 | 603 | 603 | 598 | 599 | 15,300 |
2017/10/17 | 607 | 607 | 596 | 600 | 36,100 |
2017/10/16 | 600 | 610 | 599 | 604 | 39,800 |
2017/10/13 | 602 | 603 | 596 | 600 | 28,700 |
2017/10/12 | 601 | 602 | 601 | 602 | 18,200 |
2017/10/11 | 602 | 602 | 598 | 601 | 25,000 |
2017/10/10 | 601 | 603 | 597 | 599 | 18,900 |
2017/10/06 | 598 | 603 | 598 | 598 | 31,700 |
2017/10/05 | 603 | 603 | 598 | 601 | 25,400 |
2017/10/04 | 598 | 603 | 597 | 601 | 71,600 |
2017/10/03 | 592 | 598 | 592 | 596 | 33,200 |
2017/10/02 | 590 | 592 | 587 | 590 | 33,400 |
2017/09/29 | 587 | 590 | 587 | 588 | 10,800 |
2017/09/28 | 588 | 592 | 585 | 590 | 34,500 |
2017/09/27 | 581 | 587 | 579 | 587 | 37,400 |
2017/09/26 | 580 | 582 | 579 | 581 | 27,200 |
2017/09/25 | 577 | 579 | 576 | 578 | 15,200 |
2017/09/22 | 578 | 580 | 575 | 576 | 12,400 |
2017/09/21 | 581 | 581 | 576 | 579 | 20,400 |
2017/09/20 | 580 | 580 | 578 | 579 | 19,200 |
2017/09/19 | 577 | 579 | 573 | 578 | 24,600 |
2017/09/15 | 574 | 577 | 572 | 576 | 16,100 |
2017/09/14 | 572 | 574 | 571 | 573 | 11,300 |
2017/09/13 | 571 | 573 | 569 | 572 | 6,800 |
2017/09/12 | 574 | 574 | 568 | 568 | 20,600 |
2017/09/11 | 570 | 573 | 570 | 572 | 4,400 |
2017/09/08 | 567 | 571 | 567 | 570 | 14,600 |
2017/09/07 | 567 | 571 | 566 | 566 | 5,900 |
2017/09/06 | 569 | 569 | 561 | 567 | 9,700 |
2017/09/05 | 577 | 579 | 571 | 572 | 20,700 |
2017/09/04 | 574 | 582 | 573 | 580 | 48,100 |
2017/09/01 | 571 | 575 | 570 | 574 | 14,500 |
2017/08/31 | 573 | 573 | 571 | 572 | 8,000 |
2017/08/30 | 569 | 573 | 564 | 572 | 21,100 |
2017/08/29 | 566 | 569 | 564 | 568 | 20,300 |
2017/08/28 | 567 | 567 | 565 | 567 | 9,700 |
2017/08/25 | 567 | 567 | 563 | 566 | 5,400 |
2017/08/24 | 564 | 565 | 563 | 565 | 4,700 |
2017/08/23 | 565 | 567 | 563 | 563 | 9,100 |
2017/08/22 | 562 | 566 | 561 | 565 | 9,100 |
2017/08/21 | 562 | 564 | 560 | 561 | 7,600 |
2017/08/18 | 561 | 566 | 559 | 562 | 27,400 |
2017/08/17 | 564 | 564 | 560 | 562 | 11,600 |
2017/08/16 | 561 | 563 | 561 | 562 | 7,200 |
2017/08/15 | 559 | 560 | 558 | 560 | 4,200 |
2017/08/14 | 556 | 559 | 555 | 557 | 9,000 |
2017/08/10 | 562 | 563 | 559 | 560 | 9,000 |
2017/08/09 | 565 | 565 | 555 | 560 | 28,600 |
2017/08/08 | 567 | 568 | 563 | 565 | 10,300 |
2017/08/07 | 561 | 569 | 561 | 566 | 18,000 |
2017/08/04 | 561 | 562 | 559 | 561 | 9,300 |
2017/08/03 | 562 | 562 | 560 | 561 | 5,600 |
2017/08/02 | 559 | 563 | 559 | 561 | 12,200 |
2017/08/01 | 563 | 563 | 560 | 562 | 12,400 |
2017/07/31 | 564 | 566 | 563 | 563 | 7,800 |
2017/07/28 | 564 | 567 | 561 | 564 | 20,300 |
2017/07/27 | 565 | 565 | 562 | 563 | 9,900 |
2017/07/26 | 563 | 565 | 563 | 564 | 7,900 |
2017/07/25 | 565 | 565 | 562 | 562 | 8,500 |
2017/07/24 | 559 | 564 | 559 | 564 | 14,200 |
2017/07/21 | 559 | 565 | 558 | 562 | 28,000 |
2017/07/20 | 557 | 558 | 556 | 558 | 8,700 |
2017/07/19 | 556 | 558 | 555 | 556 | 8,000 |
2017/07/18 | 556 | 557 | 554 | 556 | 5,500 |
2017/07/14 | 557 | 558 | 556 | 556 | 9,400 |
2017/07/13 | 554 | 556 | 554 | 555 | 6,900 |
2017/07/12 | 554 | 557 | 554 | 554 | 6,500 |
2017/07/11 | 554 | 556 | 553 | 554 | 8,200 |
2017/07/10 | 552 | 555 | 552 | 553 | 10,700 |
2017/07/07 | 553 | 553 | 552 | 552 | 9,900 |
2017/07/06 | 553 | 555 | 553 | 553 | 12,200 |
2017/07/05 | 552 | 554 | 552 | 553 | 11,000 |
2017/07/04 | 554 | 555 | 551 | 551 | 9,100 |
2017/07/03 | 557 | 557 | 553 | 554 | 10,200 |
2017/06/30 | 551 | 555 | 551 | 554 | 9,800 |
2017/06/29 | 554 | 557 | 553 | 554 | 4,900 |
2017/06/28 | 554 | 559 | 553 | 554 | 22,700 |
2017/06/27 | 554 | 558 | 553 | 558 | 15,700 |
2017/06/26 | 551 | 554 | 551 | 551 | 13,400 |
2017/06/23 | 550 | 553 | 550 | 552 | 4,500 |
2017/06/22 | 553 | 557 | 550 | 550 | 4,600 |
2017/06/21 | 555 | 555 | 551 | 551 | 5,000 |
2017/06/20 | 551 | 555 | 551 | 555 | 12,500 |
2017/06/19 | 548 | 551 | 548 | 549 | 4,800 |
2017/06/16 | 547 | 550 | 547 | 548 | 3,100 |
2017/06/15 | 550 | 550 | 547 | 547 | 7,500 |
2017/06/14 | 549 | 550 | 547 | 547 | 6,600 |
2017/06/13 | 547 | 550 | 547 | 548 | 4,500 |
2017/06/12 | 547 | 548 | 545 | 547 | 11,900 |
2017/06/09 | 546 | 548 | 546 | 547 | 10,800 |
2017/06/08 | 552 | 552 | 545 | 546 | 8,900 |
2017/06/07 | 546 | 548 | 546 | 547 | 31,800 |
2017/06/06 | 549 | 550 | 546 | 549 | 12,400 |
2017/06/05 | 551 | 553 | 549 | 550 | 7,700 |
2017/06/02 | 548 | 552 | 548 | 551 | 18,300 |
2017/06/01 | 546 | 547 | 545 | 547 | 9,600 |
2017/05/31 | 545 | 549 | 545 | 546 | 10,800 |
2017/05/30 | 549 | 550 | 547 | 549 | 8,700 |
2017/05/29 | 552 | 553 | 550 | 551 | 9,100 |
2017/05/26 | 554 | 554 | 549 | 550 | 8,900 |
2017/05/25 | 549 | 553 | 549 | 551 | 6,500 |
2017/05/24 | 548 | 549 | 547 | 548 | 7,700 |
2017/05/23 | 547 | 549 | 546 | 547 | 12,100 |
2017/05/22 | 550 | 550 | 547 | 547 | 6,900 |
2017/05/19 | 546 | 550 | 545 | 547 | 6,700 |
2017/05/18 | 549 | 549 | 544 | 546 | 14,900 |
2017/05/17 | 549 | 552 | 549 | 551 | 17,500 |
2017/05/16 | 556 | 558 | 553 | 555 | 21,700 |
2017/05/15 | 557 | 560 | 555 | 555 | 13,300 |
2017/05/12 | 558 | 560 | 554 | 557 | 11,700 |
2017/05/11 | 558 | 558 | 555 | 558 | 7,700 |
2017/05/10 | 558 | 558 | 550 | 558 | 12,200 |
2017/05/09 | 560 | 560 | 556 | 558 | 11,100 |
2017/05/08 | 558 | 560 | 555 | 560 | 16,700 |
2017/05/02 | 553 | 559 | 552 | 556 | 15,200 |
2017/05/01 | 550 | 553 | 548 | 553 | 7,900 |
2017/04/28 | 551 | 552 | 550 | 550 | 13,900 |
2017/04/27 | 550 | 550 | 548 | 550 | 16,700 |
2017/04/26 | 554 | 554 | 552 | 552 | 11,600 |
2017/04/25 | 550 | 555 | 548 | 554 | 10,900 |
2017/04/24 | 548 | 548 | 543 | 547 | 12,400 |
2017/04/21 | 545 | 547 | 538 | 545 | 16,700 |
2017/04/20 | 546 | 547 | 545 | 545 | 8,200 |
2017/04/19 | 541 | 551 | 541 | 548 | 11,500 |
2017/04/18 | 543 | 548 | 543 | 546 | 9,900 |
2017/04/17 | 542 | 542 | 538 | 542 | 8,400 |
2017/04/14 | 538 | 543 | 537 | 537 | 18,300 |
2017/04/13 | 538 | 545 | 538 | 541 | 13,000 |
2017/04/12 | 541 | 543 | 536 | 543 | 24,700 |
2017/04/11 | 540 | 544 | 540 | 542 | 8,300 |
2017/04/10 | 538 | 545 | 538 | 542 | 9,100 |
2017/04/07 | 540 | 546 | 537 | 537 | 22,000 |
2017/04/06 | 541 | 543 | 535 | 536 | 14,200 |
2017/04/05 | 540 | 543 | 539 | 541 | 8,700 |
2017/04/04 | 541 | 544 | 533 | 536 | 16,800 |
2017/04/03 | 542 | 545 | 541 | 543 | 12,000 |
2017/03/31 | 549 | 549 | 543 | 543 | 21,400 |
2017/03/30 | 548 | 550 | 546 | 550 | 11,400 |
2017/03/29 | 549 | 550 | 547 | 550 | 5,800 |
2017/03/28 | 547 | 549 | 541 | 549 | 22,200 |
2017/03/27 | 543 | 546 | 541 | 543 | 12,000 |
2017/03/24 | 548 | 551 | 547 | 549 | 9,800 |
2017/03/23 | 557 | 557 | 546 | 548 | 17,600 |
2017/03/22 | 556 | 561 | 556 | 557 | 14,800 |
2017/03/21 | 559 | 560 | 559 | 559 | 9,200 |
2017/03/17 | 567 | 567 | 560 | 562 | 16,500 |
2017/03/16 | 566 | 568 | 565 | 567 | 14,800 |
2017/03/15 | 562 | 573 | 562 | 569 | 33,100 |
2017/03/14 | 555 | 560 | 555 | 559 | 18,300 |
2017/03/13 | 551 | 554 | 551 | 553 | 12,500 |
2017/03/10 | 548 | 552 | 546 | 550 | 20,200 |
2017/03/09 | 543 | 545 | 542 | 543 | 8,800 |
2017/03/08 | 545 | 546 | 543 | 544 | 8,800 |
2017/03/07 | 545 | 545 | 543 | 544 | 15,400 |
2017/03/06 | 544 | 545 | 542 | 543 | 23,400 |
2017/03/03 | 543 | 545 | 542 | 542 | 16,700 |
2017/03/02 | 543 | 545 | 541 | 543 | 24,700 |
2017/03/01 | 542 | 543 | 541 | 543 | 8,500 |
2017/02/28 | 546 | 546 | 541 | 541 | 10,500 |
2017/02/27 | 543 | 543 | 541 | 542 | 16,400 |
2017/02/24 | 541 | 544 | 541 | 542 | 11,000 |
2017/02/23 | 547 | 547 | 543 | 545 | 7,100 |
2017/02/22 | 543 | 546 | 542 | 543 | 9,800 |
2017/02/21 | 541 | 544 | 541 | 544 | 7,900 |
2017/02/20 | 542 | 546 | 541 | 543 | 22,700 |
2017/02/17 | 550 | 550 | 547 | 547 | 17,100 |
2017/02/16 | 550 | 553 | 548 | 549 | 9,300 |
2017/02/15 | 550 | 552 | 549 | 549 | 16,300 |
2017/02/14 | 547 | 550 | 547 | 548 | 24,400 |
2017/02/13 | 554 | 555 | 551 | 551 | 16,600 |
2017/02/10 | 549 | 552 | 547 | 547 | 14,000 |
2017/02/09 | 548 | 548 | 544 | 546 | 18,500 |
2017/02/08 | 545 | 551 | 545 | 547 | 17,000 |
2017/02/07 | 545 | 548 | 544 | 545 | 15,900 |
2017/02/06 | 542 | 545 | 542 | 545 | 15,700 |
2017/02/03 | 547 | 547 | 541 | 541 | 15,600 |
2017/02/02 | 552 | 552 | 544 | 546 | 20,000 |
2017/02/01 | 550 | 551 | 549 | 549 | 15,600 |
2017/01/31 | 550 | 557 | 550 | 551 | 10,700 |
2017/01/30 | 555 | 556 | 550 | 555 | 17,200 |
2017/01/27 | 557 | 561 | 552 | 556 | 18,400 |
2017/01/26 | 549 | 553 | 546 | 553 | 15,200 |
2017/01/25 | 540 | 544 | 537 | 543 | 6,600 |
2017/01/24 | 539 | 539 | 536 | 538 | 6,500 |
2017/01/23 | 537 | 541 | 537 | 539 | 13,300 |
2017/01/20 | 541 | 544 | 538 | 542 | 5,500 |
2017/01/19 | 544 | 544 | 538 | 541 | 10,800 |
2017/01/18 | 539 | 540 | 537 | 539 | 13,300 |
2017/01/17 | 541 | 546 | 540 | 540 | 22,100 |
2017/01/16 | 548 | 553 | 545 | 549 | 14,400 |
2017/01/13 | 543 | 550 | 543 | 549 | 10,900 |
2017/01/12 | 550 | 552 | 545 | 546 | 27,600 |
2017/01/11 | 554 | 557 | 548 | 551 | 19,700 |
2017/01/10 | 555 | 560 | 543 | 554 | 60,900 |
2017/01/06 | 549 | 555 | 549 | 555 | 17,900 |
2017/01/05 | 550 | 557 | 547 | 554 | 32,400 |
2017/01/04 | 549 | 555 | 540 | 549 | 46,200 |