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 |
---|---|---|---|---|---|
2020/12/30 | 474 | 475 | 471 | 471 | 4,700 |
2020/12/29 | 476 | 476 | 474 | 474 | 7,200 |
2020/12/28 | 495 | 496 | 483 | 488 | 31,100 |
2020/12/25 | 475 | 482 | 466 | 482 | 17,700 |
2020/12/24 | 470 | 475 | 466 | 475 | 18,800 |
2020/12/23 | 471 | 473 | 466 | 473 | 13,300 |
2020/12/22 | 475 | 475 | 469 | 469 | 6,600 |
2020/12/21 | 471 | 475 | 471 | 475 | 13,200 |
2020/12/18 | 472 | 472 | 470 | 471 | 3,500 |
2020/12/17 | 471 | 475 | 471 | 472 | 2,000 |
2020/12/16 | 470 | 475 | 470 | 471 | 3,100 |
2020/12/15 | 483 | 483 | 471 | 475 | 8,400 |
2020/12/14 | 473 | 473 | 465 | 469 | 10,200 |
2020/12/11 | 482 | 482 | 461 | 467 | 14,500 |
2020/12/10 | 477 | 479 | 474 | 474 | 7,500 |
2020/12/09 | 482 | 482 | 477 | 477 | 6,400 |
2020/12/08 | 489 | 489 | 482 | 482 | 2,600 |
2020/12/07 | 494 | 495 | 484 | 487 | 5,800 |
2020/12/04 | 494 | 494 | 490 | 490 | 3,700 |
2020/12/03 | 494 | 494 | 488 | 491 | 3,300 |
2020/12/02 | 489 | 494 | 486 | 493 | 6,800 |
2020/12/01 | 488 | 490 | 485 | 485 | 1,600 |
2020/11/30 | 486 | 492 | 486 | 488 | 8,400 |
2020/11/27 | 480 | 489 | 476 | 489 | 14,600 |
2020/11/26 | 476 | 480 | 476 | 480 | 3,300 |
2020/11/25 | 478 | 479 | 476 | 476 | 4,000 |
2020/11/24 | 489 | 489 | 483 | 486 | 3,500 |
2020/11/20 | 492 | 494 | 480 | 485 | 3,800 |
2020/11/19 | 494 | 495 | 487 | 487 | 8,800 |
2020/11/18 | 493 | 495 | 492 | 494 | 3,400 |
2020/11/17 | 495 | 495 | 486 | 491 | 5,800 |
2020/11/16 | 494 | 500 | 492 | 498 | 13,600 |
2020/11/13 | 489 | 490 | 486 | 487 | 4,100 |
2020/11/12 | 483 | 488 | 483 | 488 | 5,200 |
2020/11/11 | 464 | 486 | 464 | 483 | 25,100 |
2020/11/10 | 468 | 468 | 455 | 462 | 11,800 |
2020/11/09 | 473 | 473 | 453 | 460 | 15,200 |
2020/11/06 | 470 | 470 | 464 | 470 | 8,100 |
2020/11/05 | 455 | 470 | 453 | 470 | 15,400 |
2020/11/04 | 450 | 453 | 448 | 451 | 30,100 |
2020/11/02 | 455 | 458 | 449 | 450 | 17,000 |
2020/10/30 | 466 | 466 | 460 | 461 | 6,500 |
2020/10/29 | 475 | 475 | 463 | 470 | 5,600 |
2020/10/28 | 477 | 478 | 476 | 476 | 7,500 |
2020/10/27 | 485 | 485 | 469 | 485 | 13,000 |
2020/10/26 | 481 | 481 | 480 | 480 | 2,400 |
2020/10/23 | 483 | 484 | 481 | 482 | 4,000 |
2020/10/22 | 476 | 480 | 476 | 478 | 3,400 |
2020/10/21 | 476 | 484 | 476 | 479 | 18,400 |
2020/10/20 | 486 | 492 | 486 | 490 | 2,000 |
2020/10/19 | 502 | 502 | 492 | 494 | 9,600 |
2020/10/16 | 508 | 514 | 503 | 505 | 5,300 |
2020/10/15 | 488 | 514 | 487 | 508 | 17,200 |
2020/10/14 | 507 | 507 | 495 | 495 | 4,800 |
2020/10/13 | 514 | 514 | 508 | 508 | 2,400 |
2020/10/12 | 516 | 519 | 511 | 516 | 5,100 |
2020/10/09 | 520 | 520 | 517 | 519 | 2,900 |
2020/10/08 | 519 | 520 | 514 | 520 | 7,300 |
2020/10/07 | 519 | 519 | 514 | 519 | 7,300 |
2020/10/06 | 517 | 524 | 508 | 519 | 24,000 |
2020/10/05 | 515 | 519 | 507 | 519 | 17,700 |
2020/10/02 | 507 | 513 | 501 | 513 | 16,400 |
2020/09/30 | 500 | 508 | 499 | 507 | 14,200 |
2020/09/29 | 507 | 507 | 499 | 504 | 6,800 |
2020/09/28 | 505 | 506 | 498 | 506 | 18,400 |
2020/09/25 | 503 | 503 | 494 | 499 | 13,100 |
2020/09/24 | 502 | 502 | 492 | 496 | 6,400 |
2020/09/23 | 496 | 504 | 485 | 498 | 12,200 |
2020/09/18 | 499 | 505 | 493 | 503 | 24,000 |
2020/09/17 | 500 | 500 | 488 | 499 | 13,200 |
2020/09/16 | 500 | 500 | 489 | 500 | 16,100 |
2020/09/15 | 492 | 500 | 488 | 500 | 23,200 |
2020/09/14 | 472 | 484 | 469 | 484 | 13,100 |
2020/09/11 | 477 | 478 | 460 | 478 | 35,200 |
2020/09/10 | 467 | 467 | 461 | 466 | 5,600 |
2020/09/09 | 465 | 465 | 458 | 462 | 9,700 |
2020/09/08 | 467 | 467 | 460 | 465 | 3,400 |
2020/09/07 | 451 | 466 | 450 | 465 | 3,600 |
2020/09/04 | 459 | 465 | 455 | 455 | 2,500 |
2020/09/03 | 466 | 466 | 459 | 459 | 1,800 |
2020/09/02 | 463 | 463 | 450 | 458 | 3,800 |
2020/09/01 | 465 | 465 | 455 | 455 | 2,600 |
2020/08/31 | 455 | 465 | 455 | 456 | 4,600 |
2020/08/28 | 478 | 478 | 454 | 454 | 12,500 |
2020/08/27 | 459 | 464 | 452 | 464 | 5,500 |
2020/08/26 | 450 | 452 | 449 | 451 | 3,400 |
2020/08/25 | 446 | 452 | 446 | 452 | 2,200 |
2020/08/24 | 445 | 450 | 445 | 446 | 7,500 |
2020/08/21 | 452 | 452 | 446 | 446 | 4,100 |
2020/08/20 | 445 | 451 | 445 | 450 | 6,200 |
2020/08/19 | 443 | 447 | 443 | 445 | 3,300 |
2020/08/18 | 452 | 457 | 440 | 440 | 10,800 |
2020/08/17 | 466 | 466 | 454 | 460 | 5,400 |
2020/08/14 | 450 | 455 | 447 | 453 | 4,900 |
2020/08/13 | 457 | 457 | 450 | 453 | 8,400 |
2020/08/12 | 455 | 456 | 451 | 455 | 7,700 |
2020/08/11 | 445 | 455 | 441 | 455 | 6,200 |
2020/08/07 | 436 | 445 | 428 | 445 | 8,700 |
2020/08/06 | 437 | 439 | 436 | 436 | 4,400 |
2020/08/05 | 441 | 441 | 437 | 441 | 3,800 |
2020/08/04 | 435 | 443 | 435 | 442 | 3,700 |
2020/08/03 | 434 | 438 | 434 | 437 | 7,000 |
2020/07/31 | 459 | 459 | 434 | 434 | 9,900 |
2020/07/30 | 475 | 475 | 467 | 467 | 6,600 |
2020/07/29 | 486 | 486 | 478 | 478 | 2,400 |
2020/07/28 | 489 | 489 | 482 | 486 | 5,800 |
2020/07/27 | 479 | 482 | 478 | 482 | 6,800 |
2020/07/22 | 485 | 485 | 466 | 469 | 10,000 |
2020/07/21 | 471 | 483 | 471 | 483 | 4,000 |
2020/07/20 | 471 | 479 | 470 | 479 | 6,600 |
2020/07/17 | 484 | 484 | 476 | 476 | 2,400 |
2020/07/16 | 486 | 486 | 481 | 481 | 1,500 |
2020/07/15 | 475 | 486 | 471 | 482 | 13,400 |
2020/07/14 | 474 | 474 | 465 | 465 | 9,400 |
2020/07/13 | 473 | 473 | 463 | 470 | 3,600 |
2020/07/10 | 473 | 474 | 455 | 455 | 7,800 |
2020/07/09 | 474 | 478 | 473 | 473 | 2,200 |
2020/07/08 | 476 | 484 | 470 | 474 | 7,300 |
2020/07/07 | 481 | 481 | 473 | 476 | 4,900 |
2020/07/06 | 487 | 487 | 483 | 483 | 3,700 |
2020/07/03 | 480 | 481 | 478 | 479 | 1,800 |
2020/07/02 | 481 | 483 | 480 | 480 | 3,700 |
2020/07/01 | 493 | 498 | 489 | 489 | 9,800 |
2020/06/30 | 499 | 503 | 496 | 496 | 3,300 |
2020/06/29 | 491 | 509 | 491 | 503 | 11,500 |
2020/06/26 | 508 | 508 | 497 | 504 | 25,600 |
2020/06/25 | 483 | 490 | 483 | 489 | 7,500 |
2020/06/24 | 479 | 487 | 475 | 483 | 25,700 |
2020/06/23 | 481 | 482 | 470 | 474 | 10,600 |
2020/06/22 | 474 | 485 | 474 | 485 | 3,100 |
2020/06/19 | 491 | 491 | 477 | 477 | 13,300 |
2020/06/18 | 487 | 494 | 480 | 494 | 6,800 |
2020/06/17 | 481 | 489 | 481 | 485 | 2,400 |
2020/06/16 | 478 | 485 | 476 | 485 | 4,100 |
2020/06/15 | 484 | 484 | 472 | 474 | 7,500 |
2020/06/12 | 456 | 471 | 456 | 468 | 22,600 |
2020/06/11 | 498 | 498 | 493 | 493 | 5,600 |
2020/06/10 | 505 | 508 | 498 | 503 | 13,600 |
2020/06/09 | 507 | 510 | 505 | 510 | 5,200 |
2020/06/08 | 509 | 510 | 504 | 509 | 12,700 |
2020/06/05 | 502 | 510 | 498 | 510 | 13,700 |
2020/06/04 | 502 | 503 | 498 | 502 | 11,300 |
2020/06/03 | 501 | 505 | 493 | 505 | 10,000 |
2020/06/02 | 512 | 512 | 502 | 503 | 9,500 |
2020/06/01 | 514 | 514 | 502 | 512 | 11,200 |
2020/05/29 | 498 | 513 | 498 | 513 | 14,900 |
2020/05/28 | 506 | 507 | 499 | 507 | 11,700 |
2020/05/27 | 496 | 501 | 492 | 501 | 18,700 |
2020/05/26 | 483 | 493 | 483 | 493 | 6,400 |
2020/05/25 | 487 | 490 | 485 | 488 | 5,500 |
2020/05/22 | 485 | 487 | 481 | 487 | 2,500 |
2020/05/21 | 482 | 482 | 478 | 481 | 1,900 |
2020/05/20 | 481 | 488 | 479 | 483 | 6,400 |
2020/05/19 | 486 | 488 | 483 | 486 | 3,600 |
2020/05/18 | 478 | 480 | 478 | 480 | 3,100 |
2020/05/15 | 486 | 486 | 469 | 470 | 9,000 |
2020/05/14 | 474 | 479 | 468 | 468 | 2,600 |
2020/05/13 | 484 | 484 | 475 | 481 | 3,900 |
2020/05/12 | 490 | 491 | 477 | 478 | 6,400 |
2020/05/11 | 460 | 490 | 460 | 490 | 7,700 |
2020/05/08 | 467 | 467 | 458 | 460 | 4,400 |
2020/05/07 | 465 | 476 | 465 | 467 | 4,200 |
2020/05/01 | 479 | 479 | 463 | 473 | 5,000 |
2020/04/30 | 490 | 492 | 482 | 482 | 13,900 |
2020/04/28 | 494 | 498 | 483 | 498 | 27,700 |
2020/04/27 | 477 | 479 | 470 | 479 | 9,800 |
2020/04/24 | 471 | 475 | 469 | 473 | 8,000 |
2020/04/23 | 468 | 474 | 468 | 473 | 8,600 |
2020/04/22 | 463 | 466 | 461 | 463 | 3,200 |
2020/04/21 | 457 | 467 | 457 | 467 | 3,100 |
2020/04/20 | 459 | 468 | 458 | 459 | 1,700 |
2020/04/17 | 460 | 467 | 457 | 457 | 4,300 |
2020/04/16 | 451 | 466 | 448 | 466 | 8,600 |
2020/04/15 | 460 | 462 | 451 | 458 | 15,800 |
2020/04/14 | 451 | 451 | 443 | 451 | 3,700 |
2020/04/13 | 437 | 466 | 437 | 451 | 10,700 |
2020/04/10 | 460 | 460 | 451 | 456 | 4,000 |
2020/04/09 | 451 | 458 | 451 | 454 | 2,600 |
2020/04/08 | 430 | 451 | 430 | 449 | 9,200 |
2020/04/07 | 415 | 437 | 410 | 437 | 6,100 |
2020/04/06 | 400 | 411 | 384 | 410 | 14,200 |
2020/04/03 | 414 | 416 | 393 | 401 | 11,500 |
2020/04/02 | 421 | 429 | 411 | 413 | 9,900 |
2020/04/01 | 463 | 463 | 443 | 445 | 9,400 |
2020/03/31 | 464 | 465 | 456 | 463 | 10,100 |
2020/03/30 | 470 | 496 | 447 | 464 | 20,900 |
2020/03/27 | 469 | 476 | 448 | 470 | 25,200 |
2020/03/26 | 429 | 437 | 418 | 437 | 16,000 |
2020/03/25 | 416 | 425 | 403 | 425 | 15,600 |
2020/03/24 | 410 | 434 | 394 | 400 | 67,100 |
2020/03/23 | 407 | 426 | 401 | 426 | 15,500 |
2020/03/19 | 371 | 412 | 371 | 406 | 19,700 |
2020/03/18 | 392 | 392 | 370 | 371 | 9,300 |
2020/03/17 | 354 | 392 | 347 | 392 | 32,400 |
2020/03/16 | 354 | 366 | 354 | 357 | 33,200 |
2020/03/13 | 369 | 375 | 354 | 358 | 37,300 |
2020/03/12 | 420 | 421 | 395 | 397 | 25,100 |
2020/03/11 | 414 | 424 | 414 | 417 | 5,000 |
2020/03/10 | 400 | 416 | 400 | 416 | 22,500 |
2020/03/09 | 430 | 437 | 415 | 416 | 22,300 |
2020/03/06 | 451 | 454 | 439 | 439 | 16,600 |
2020/03/05 | 459 | 459 | 452 | 452 | 7,400 |
2020/03/04 | 449 | 456 | 449 | 454 | 8,000 |
2020/03/03 | 466 | 478 | 457 | 457 | 24,400 |
2020/03/02 | 455 | 469 | 455 | 468 | 10,300 |
2020/02/28 | 469 | 475 | 455 | 455 | 19,000 |
2020/02/27 | 490 | 490 | 478 | 479 | 23,400 |
2020/02/26 | 482 | 495 | 482 | 489 | 19,900 |
2020/02/25 | 501 | 513 | 497 | 498 | 20,500 |
2020/02/21 | 514 | 525 | 510 | 514 | 5,100 |
2020/02/20 | 518 | 518 | 512 | 514 | 7,500 |
2020/02/19 | 523 | 523 | 513 | 515 | 13,700 |
2020/02/18 | 520 | 527 | 516 | 516 | 3,300 |
2020/02/17 | 527 | 532 | 517 | 520 | 19,000 |
2020/02/14 | 550 | 555 | 526 | 527 | 43,100 |
2020/02/13 | 537 | 550 | 537 | 549 | 12,300 |
2020/02/12 | 540 | 552 | 539 | 541 | 21,500 |
2020/02/10 | 527 | 540 | 527 | 537 | 16,800 |
2020/02/07 | 540 | 545 | 531 | 531 | 14,300 |
2020/02/06 | 540 | 546 | 540 | 544 | 19,200 |
2020/02/05 | 553 | 553 | 541 | 543 | 21,400 |
2020/02/04 | 559 | 559 | 540 | 552 | 26,900 |
2020/02/03 | 542 | 577 | 541 | 552 | 93,500 |
2020/01/31 | 525 | 560 | 517 | 558 | 159,800 |
2020/01/30 | 511 | 595 | 507 | 515 | 250,700 |
2020/01/29 | 516 | 517 | 513 | 514 | 5,800 |
2020/01/28 | 511 | 519 | 506 | 519 | 15,000 |
2020/01/27 | 510 | 511 | 506 | 511 | 11,400 |
2020/01/24 | 511 | 513 | 510 | 510 | 6,500 |
2020/01/23 | 520 | 520 | 513 | 513 | 6,400 |
2020/01/22 | 521 | 522 | 520 | 520 | 7,700 |
2020/01/21 | 525 | 525 | 520 | 522 | 7,500 |
2020/01/20 | 514 | 524 | 514 | 521 | 4,700 |
2020/01/17 | 503 | 514 | 503 | 512 | 8,700 |
2020/01/16 | 515 | 517 | 502 | 502 | 19,300 |
2020/01/15 | 527 | 533 | 514 | 514 | 23,000 |
2020/01/14 | 534 | 534 | 527 | 530 | 13,200 |
2020/01/10 | 549 | 549 | 534 | 534 | 23,300 |
2020/01/09 | 542 | 550 | 540 | 548 | 9,800 |
2020/01/08 | 552 | 560 | 533 | 537 | 25,200 |
2020/01/07 | 551 | 557 | 548 | 552 | 12,700 |
2020/01/06 | 548 | 555 | 547 | 551 | 17,800 |