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
2021-08-0342742742142141,800421
2021-08-024294314284305,900430
2021-07-304374374274276,800427
2021-07-2943343842943534,100435
2021-07-284394394334368,800436
2021-07-2742943342843310,000433
2021-07-2642642842542713,400427
2021-07-2142343042342524,200425
2021-07-204344364304308,900430
2021-07-194364394354356,200435
2021-07-164364434364383,100438
2021-07-1544744743643612,500436
2021-07-144434434404414,700441
2021-07-134454474404439,900443
2021-07-124444454424446,300444
2021-07-0943844443844012,300440
2021-07-0845145143943917,000439
2021-07-0745145144945011,100450
2021-07-064554554514546,700454
2021-07-054504544504504,500450
2021-07-0245345344845011,000450
2021-07-014564564534535,700453
2021-06-304594604554556,300455
2021-06-294614614574576,500457
2021-06-2847047046646821,600468
2021-06-254614654584657,900465
2021-06-244524564524546,000454
2021-06-234594594534532,200453
2021-06-224544574544575,200457
2021-06-214544554514517,500451
2021-06-1845846145345411,500454
2021-06-174544574544552,800455
2021-06-164574584544545,500454
2021-06-154654654564568,800456
2021-06-1447147145045838,900458
2021-06-1147247346647111,400471
2021-06-1046646746446412,700464
2021-06-094714714654655,700465
2021-06-084704714684713,800471
2021-06-074694704674703,700470
2021-06-044664684644663,300466
2021-06-034634674604675,600467
2021-06-0245646445346412,600464
2021-06-014634634554564,700456
2021-05-314684684574574,200457
2021-05-284674684614689,200468
2021-05-274604634564636,500463
2021-05-2645946445345411,200454
2021-05-254644654604604,200460
2021-05-244614644614641,900464
2021-05-214654664614614,500461
2021-05-204654704654656,300465
2021-05-194644694624644,800464
2021-05-184564644564643,300464
2021-05-174604604554586,800458
2021-05-144544564524524,200452
2021-05-134504524504502,900450
2021-05-124544564504507,200450
2021-05-114584654564567,500456
2021-05-104544614544605,700460
2021-05-074534564534539,600453
2021-05-0645545845245210,600452
2021-04-3047047045645826,300458
2021-04-2848148147147113,800471
2021-04-274714774674776,900477
2021-04-264634644614635,900463
2021-04-234614634614623,500462
2021-04-224614644614612,500461
2021-04-214634674624627,200462
2021-04-2046246846246310,700463
2021-04-194764794764763,400476
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