3204 (株)トーア紡コーポレーション の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 476 | 476 | 474 | 476 | 1,200 | 476 |
2021-04-15 | 473 | 476 | 473 | 476 | 5,700 | 476 |
2021-04-14 | 465 | 468 | 465 | 468 | 2,800 | 468 |
2021-04-13 | 470 | 471 | 467 | 467 | 8,100 | 467 |
2021-04-12 | 476 | 476 | 470 | 472 | 3,300 | 472 |
2021-04-09 | 472 | 474 | 471 | 474 | 7,500 | 474 |
2021-04-08 | 474 | 474 | 472 | 472 | 6,700 | 472 |
2021-04-07 | 470 | 480 | 470 | 480 | 6,300 | 480 |
2021-04-06 | 478 | 478 | 470 | 470 | 8,800 | 470 |
2021-04-05 | 479 | 479 | 473 | 478 | 13,200 | 478 |
2021-04-02 | 485 | 485 | 480 | 482 | 3,200 | 482 |
2021-04-01 | 486 | 486 | 481 | 486 | 6,900 | 486 |
2021-03-31 | 493 | 493 | 484 | 484 | 9,700 | 484 |
2021-03-30 | 498 | 498 | 490 | 493 | 6,000 | 493 |
2021-03-29 | 494 | 496 | 490 | 496 | 12,100 | 496 |
2021-03-26 | 496 | 496 | 489 | 494 | 15,400 | 494 |
2021-03-25 | 481 | 492 | 481 | 491 | 10,900 | 491 |
2021-03-24 | 485 | 485 | 481 | 481 | 5,300 | 481 |
2021-03-23 | 500 | 500 | 485 | 485 | 14,800 | 485 |
2021-03-22 | 489 | 498 | 488 | 498 | 15,300 | 498 |
2021-03-19 | 488 | 492 | 487 | 492 | 11,300 | 492 |
2021-03-18 | 485 | 488 | 481 | 488 | 11,500 | 488 |
2021-03-17 | 485 | 487 | 480 | 485 | 14,800 | 485 |
2021-03-16 | 483 | 485 | 481 | 485 | 5,500 | 485 |
2021-03-15 | 484 | 484 | 479 | 484 | 13,700 | 484 |
2021-03-12 | 476 | 480 | 471 | 479 | 23,300 | 479 |
2021-03-11 | 478 | 483 | 474 | 481 | 23,500 | 481 |
2021-03-10 | 489 | 491 | 482 | 486 | 9,700 | 486 |
2021-03-09 | 480 | 486 | 474 | 486 | 9,800 | 486 |
2021-03-08 | 478 | 478 | 472 | 477 | 6,400 | 477 |
2021-03-05 | 472 | 472 | 466 | 470 | 5,100 | 470 |
2021-03-04 | 476 | 476 | 473 | 475 | 2,900 | 475 |
2021-03-03 | 473 | 478 | 471 | 478 | 16,200 | 478 |
2021-03-02 | 481 | 481 | 466 | 468 | 16,200 | 468 |
2021-03-01 | 489 | 489 | 476 | 483 | 16,000 | 483 |
2021-02-26 | 489 | 489 | 481 | 481 | 14,400 | 481 |
2021-02-25 | 486 | 486 | 482 | 485 | 5,400 | 485 |
2021-02-24 | 479 | 485 | 479 | 485 | 12,300 | 485 |
2021-02-22 | 478 | 482 | 478 | 479 | 7,900 | 479 |
2021-02-19 | 478 | 485 | 475 | 479 | 16,700 | 479 |
2021-02-18 | 471 | 478 | 471 | 478 | 25,600 | 478 |
2021-02-17 | 470 | 474 | 470 | 474 | 6,900 | 474 |
2021-02-16 | 474 | 474 | 469 | 474 | 6,700 | 474 |
2021-02-15 | 473 | 474 | 470 | 474 | 13,000 | 474 |
2021-02-12 | 472 | 472 | 468 | 469 | 3,000 | 469 |
2021-02-10 | 471 | 471 | 469 | 471 | 6,000 | 471 |
2021-02-09 | 470 | 470 | 467 | 470 | 4,700 | 470 |
2021-02-08 | 463 | 470 | 463 | 470 | 14,400 | 470 |
2021-02-05 | 462 | 468 | 462 | 468 | 8,200 | 468 |
2021-02-04 | 462 | 463 | 462 | 463 | 1,600 | 463 |
2021-02-03 | 465 | 465 | 462 | 465 | 3,400 | 465 |
2021-02-02 | 462 | 465 | 461 | 465 | 8,100 | 465 |
2021-02-01 | 471 | 471 | 461 | 461 | 7,600 | 461 |
2021-01-29 | 471 | 471 | 469 | 469 | 2,200 | 469 |
2021-01-28 | 471 | 472 | 468 | 472 | 14,200 | 472 |
2021-01-27 | 472 | 472 | 468 | 470 | 5,900 | 470 |
2021-01-26 | 466 | 470 | 466 | 470 | 6,900 | 470 |
2021-01-25 | 465 | 467 | 465 | 465 | 5,500 | 465 |
2021-01-22 | 469 | 470 | 466 | 467 | 3,100 | 467 |
2021-01-21 | 467 | 471 | 466 | 471 | 5,300 | 471 |
2021-01-20 | 467 | 472 | 459 | 467 | 13,800 | 467 |
2021-01-19 | 468 | 472 | 468 | 470 | 2,600 | 470 |
2021-01-18 | 470 | 474 | 467 | 467 | 6,900 | 467 |
2021-01-15 | 476 | 476 | 463 | 473 | 9,900 | 473 |
2021-01-14 | 474 | 475 | 471 | 475 | 12,500 | 475 |
2021-01-13 | 461 | 474 | 461 | 474 | 13,800 | 474 |
2021-01-12 | 463 | 465 | 463 | 463 | 4,100 | 463 |
2021-01-08 | 466 | 466 | 459 | 463 | 7,400 | 463 |
2021-01-07 | 461 | 465 | 461 | 465 | 4,800 | 465 |
2021-01-06 | 461 | 461 | 460 | 460 | 1,200 | 460 |
2021-01-05 | 454 | 461 | 451 | 457 | 6,500 | 457 |
2021-01-04 | 474 | 474 | 457 | 457 | 15,900 | 457 |
分割・併合履歴 : [2015-06-26]1株→0.1株