3204 (株)トーア紡コーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-044944944904903,700490
2020-12-034944944884913,300491
2020-12-024894944864936,800493
2020-12-014884904854851,600485
2020-11-304864924864888,400488
2020-11-2748048947648914,600489
2020-11-264764804764803,300480
2020-11-254784794764764,000476
2020-11-244894894834863,500486
2020-11-204924944804853,800485
2020-11-194944954874878,800487
2020-11-184934954924943,400494
2020-11-174954954864915,800491
2020-11-1649450049249813,600498
2020-11-134894904864874,100487
2020-11-124834884834885,200488
2020-11-1146448646448325,100483
2020-11-1046846845546211,800462
2020-11-0947347345346015,200460
2020-11-064704704644708,100470
2020-11-0545547045347015,400470
2020-11-0445045344845130,100451
2020-11-0245545844945017,000450
2020-10-304664664604616,500461
2020-10-294754754634705,600470
2020-10-284774784764767,500476
2020-10-2748548546948513,000485
2020-10-264814814804802,400480
2020-10-234834844814824,000482
2020-10-224764804764783,400478
2020-10-2147648447647918,400479
2020-10-204864924864902,000490
2020-10-195025024924949,600494
2020-10-165085145035055,300505
2020-10-1548851448750817,200508
2020-10-145075074954954,800495
2020-10-135145145085082,400508
2020-10-125165195115165,100516
2020-10-095205205175192,900519
2020-10-085195205145207,300520
2020-10-075195195145197,300519
2020-10-0651752450851924,000519
2020-10-0551551950751917,700519
2020-10-0250751350151316,400513
2020-09-3050050849950714,200507
2020-09-295075074995046,800504
2020-09-2850550649850618,400506
2020-09-2550350349449913,100499
2020-09-245025024924966,400496
2020-09-2349650448549812,200498
2020-09-1849950549350324,000503
2020-09-1750050048849913,200499
2020-09-1650050048950016,100500
2020-09-1549250048850023,200500
2020-09-1447248446948413,100484
2020-09-1147747846047835,200478
2020-09-104674674614665,600466
2020-09-094654654584629,700462
2020-09-084674674604653,400465
2020-09-074514664504653,600465
2020-09-044594654554552,500455
2020-09-034664664594591,800459
2020-09-024634634504583,800458
2020-09-014654654554552,600455
2020-08-314554654554564,600456
2020-08-2847847845445412,500454
2020-08-274594644524645,500464
2020-08-264504524494513,400451
2020-08-254464524464522,200452
2020-08-244454504454467,500446
2020-08-214524524464464,100446
2020-08-204454514454506,200450
2020-08-194434474434453,300445
2020-08-1845245744044010,800440
2020-08-174664664544605,400460
2020-08-144504554474534,900453
2020-08-134574574504538,400453
2020-08-124554564514557,700455
2020-08-114454554414556,200455
2020-08-074364454284458,700445
2020-08-064374394364364,400436
2020-08-054414414374413,800441
2020-08-044354434354423,700442
2020-08-034344384344377,000437
2020-07-314594594344349,900434
2020-07-304754754674676,600467
2020-07-294864864784782,400478
2020-07-284894894824865,800486
2020-07-274794824784826,800482
2020-07-2248548546646910,000469
2020-07-214714834714834,000483
2020-07-204714794704796,600479
2020-07-174844844764762,400476
2020-07-164864864814811,500481
2020-07-1547548647148213,400482
2020-07-144744744654659,400465
2020-07-134734734634703,600470
2020-07-104734744554557,800455
2020-07-094744784734732,200473
2020-07-084764844704747,300474
2020-07-074814814734764,900476
2020-07-064874874834833,700483
2020-07-034804814784791,800479
2020-07-024814834804803,700480
2020-07-014934984894899,800489
2020-06-304995034964963,300496
2020-06-2949150949150311,500503
2020-06-2650850849750425,600504
2020-06-254834904834897,500489
2020-06-2447948747548325,700483
2020-06-2348148247047410,600474
2020-06-224744854744853,100485
2020-06-1949149147747713,300477
2020-06-184874944804946,800494
2020-06-174814894814852,400485
2020-06-164784854764854,100485
2020-06-154844844724747,500474
2020-06-1245647145646822,600468
2020-06-114984984934935,600493
2020-06-1050550849850313,600503
2020-06-095075105055105,200510
2020-06-0850951050450912,700509
2020-06-0550251049851013,700510
2020-06-0450250349850211,300502
2020-06-0350150549350510,000505
2020-06-025125125025039,500503
2020-06-0151451450251211,200512
2020-05-2949851349851314,900513
2020-05-2850650749950711,700507
2020-05-2749650149250118,700501
2020-05-264834934834936,400493
2020-05-254874904854885,500488
2020-05-224854874814872,500487
2020-05-214824824784811,900481
2020-05-204814884794836,400483
2020-05-194864884834863,600486
2020-05-184784804784803,100480
2020-05-154864864694709,000470
2020-05-144744794684682,600468
2020-05-134844844754813,900481
2020-05-124904914774786,400478
2020-05-114604904604907,700490
2020-05-084674674584604,400460
2020-05-074654764654674,200467
2020-05-014794794634735,000473
2020-04-3049049248248213,900482
2020-04-2849449848349827,700498
2020-04-274774794704799,800479
2020-04-244714754694738,000473
2020-04-234684744684738,600473
2020-04-224634664614633,200463
2020-04-214574674574673,100467
2020-04-204594684584591,700459
2020-04-174604674574574,300457
2020-04-164514664484668,600466
2020-04-1546046245145815,800458
2020-04-144514514434513,700451
2020-04-1343746643745110,700451
2020-04-104604604514564,000456
2020-04-094514584514542,600454
2020-04-084304514304499,200449
2020-04-074154374104376,100437
2020-04-0640041138441014,200410
2020-04-0341441639340111,500401
2020-04-024214294114139,900413
2020-04-014634634434459,400445
2020-03-3146446545646310,100463
2020-03-3047049644746420,900464
2020-03-2746947644847025,200470
2020-03-2642943741843716,000437
2020-03-2541642540342515,600425
2020-03-2441043439440067,100400
2020-03-2340742640142615,500426
2020-03-1937141237140619,700406
2020-03-183923923703719,300371
2020-03-1735439234739232,400392
2020-03-1635436635435733,200357
2020-03-1336937535435837,300358
2020-03-1242042139539725,100397
2020-03-114144244144175,000417
2020-03-1040041640041622,500416
2020-03-0943043741541622,300416
2020-03-0645145443943916,600439
2020-03-054594594524527,400452
2020-03-044494564494548,000454
2020-03-0346647845745724,400457
2020-03-0245546945546810,300468
2020-02-2846947545545519,000455
2020-02-2749049047847923,400479
2020-02-2648249548248919,900489
2020-02-2550151349749820,500498
2020-02-215145255105145,100514
2020-02-205185185125147,500514
2020-02-1952352351351513,700515
2020-02-185205275165163,300516
2020-02-1752753251752019,000520
2020-02-1455055552652743,100527
2020-02-1353755053754912,300549
2020-02-1254055253954121,500541
2020-02-1052754052753716,800537
2020-02-0754054553153114,300531
2020-02-0654054654054419,200544
2020-02-0555355354154321,400543
2020-02-0455955954055226,900552
2020-02-0354257754155293,500552
2020-01-31525560517558159,800558
2020-01-30511595507515250,700515
2020-01-295165175135145,800514
2020-01-2851151950651915,000519
2020-01-2751051150651111,400511
2020-01-245115135105106,500510
2020-01-235205205135136,400513
2020-01-225215225205207,700520
2020-01-215255255205227,500522
2020-01-205145245145214,700521
2020-01-175035145035128,700512
2020-01-1651551750250219,300502
2020-01-1552753351451423,000514
2020-01-1453453452753013,200530
2020-01-1054954953453423,300534
2020-01-095425505405489,800548
2020-01-0855256053353725,200537
2020-01-0755155754855212,700552
2020-01-0654855554755117,800551

分割・併合履歴 : [2015-06-26]1株→0.1株