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
2021-04-164764764744761,200476
2021-04-154734764734765,700476
2021-04-144654684654682,800468
2021-04-134704714674678,100467
2021-04-124764764704723,300472
2021-04-094724744714747,500474
2021-04-084744744724726,700472
2021-04-074704804704806,300480
2021-04-064784784704708,800470
2021-04-0547947947347813,200478
2021-04-024854854804823,200482
2021-04-014864864814866,900486
2021-03-314934934844849,700484
2021-03-304984984904936,000493
2021-03-2949449649049612,100496
2021-03-2649649648949415,400494
2021-03-2548149248149110,900491
2021-03-244854854814815,300481
2021-03-2350050048548514,800485
2021-03-2248949848849815,300498
2021-03-1948849248749211,300492
2021-03-1848548848148811,500488
2021-03-1748548748048514,800485
2021-03-164834854814855,500485
2021-03-1548448447948413,700484
2021-03-1247648047147923,300479
2021-03-1147848347448123,500481
2021-03-104894914824869,700486
2021-03-094804864744869,800486
2021-03-084784784724776,400477
2021-03-054724724664705,100470
2021-03-044764764734752,900475
2021-03-0347347847147816,200478
2021-03-0248148146646816,200468
2021-03-0148948947648316,000483
2021-02-2648948948148114,400481
2021-02-254864864824855,400485
2021-02-2447948547948512,300485
2021-02-224784824784797,900479
2021-02-1947848547547916,700479
2021-02-1847147847147825,600478
2021-02-174704744704746,900474
2021-02-164744744694746,700474
2021-02-1547347447047413,000474
2021-02-124724724684693,000469
2021-02-104714714694716,000471
2021-02-094704704674704,700470
2021-02-0846347046347014,400470
2021-02-054624684624688,200468
2021-02-044624634624631,600463
2021-02-034654654624653,400465
2021-02-024624654614658,100465
2021-02-014714714614617,600461
2021-01-294714714694692,200469
2021-01-2847147246847214,200472
2021-01-274724724684705,900470
2021-01-264664704664706,900470
2021-01-254654674654655,500465
2021-01-224694704664673,100467
2021-01-214674714664715,300471
2021-01-2046747245946713,800467
2021-01-194684724684702,600470
2021-01-184704744674676,900467
2021-01-154764764634739,900473
2021-01-1447447547147512,500475
2021-01-1346147446147413,800474
2021-01-124634654634634,100463
2021-01-084664664594637,400463
2021-01-074614654614654,800465
2021-01-064614614604601,200460
2021-01-054544614514576,500457
2021-01-0447447445745715,900457

分割・併合履歴 : [2015-06-26]1株→0.1株