3204 (株)トーア紡コーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 53 | 57 | 53 | 57 | 377,000 | 570 |
| 2003-12-29 | 51 | 52 | 47 | 52 | 503,000 | 520 |
| 2003-12-26 | 45 | 47 | 43 | 47 | 498,000 | 470 |
| 2003-12-25 | 41 | 43 | 39 | 43 | 344,000 | 430 |
| 2003-12-24 | 41 | 42 | 41 | 41 | 476,000 | 410 |
| 2003-12-22 | 41 | 42 | 40 | 41 | 675,000 | 410 |
| 2003-12-19 | 45 | 45 | 42 | 43 | 481,000 | 430 |
| 2003-12-18 | 47 | 48 | 46 | 46 | 77,000 | 460 |
| 2003-12-17 | 48 | 50 | 48 | 48 | 229,000 | 480 |
| 2003-12-16 | 49 | 49 | 48 | 48 | 173,000 | 480 |
| 2003-12-15 | 48 | 50 | 48 | 49 | 134,000 | 490 |
| 2003-12-12 | 49 | 49 | 47 | 48 | 305,000 | 480 |
| 2003-12-11 | 50 | 50 | 48 | 50 | 155,000 | 500 |
| 2003-12-10 | 50 | 51 | 49 | 51 | 75,000 | 510 |
| 2003-12-09 | 50 | 52 | 48 | 49 | 249,000 | 490 |
| 2003-12-08 | 52 | 52 | 50 | 52 | 142,000 | 520 |
| 2003-12-05 | 51 | 51 | 50 | 51 | 41,000 | 510 |
| 2003-12-04 | 50 | 52 | 50 | 51 | 71,000 | 510 |
| 2003-12-03 | 51 | 52 | 50 | 52 | 280,000 | 520 |
| 2003-12-02 | 52 | 53 | 51 | 51 | 47,000 | 510 |
| 2003-12-01 | 52 | 52 | 50 | 52 | 177,000 | 520 |
| 2003-11-28 | 52 | 53 | 52 | 52 | 133,000 | 520 |
| 2003-11-27 | 54 | 54 | 52 | 54 | 231,000 | 540 |
| 2003-11-26 | 55 | 57 | 53 | 55 | 170,000 | 550 |
| 2003-11-25 | 54 | 56 | 54 | 55 | 242,000 | 550 |
| 2003-11-21 | 53 | 55 | 52 | 52 | 212,000 | 520 |
| 2003-11-20 | 51 | 53 | 50 | 52 | 167,000 | 520 |
| 2003-11-19 | 51 | 51 | 48 | 49 | 178,000 | 490 |
| 2003-11-18 | 51 | 56 | 48 | 51 | 267,000 | 510 |
| 2003-11-17 | 55 | 57 | 50 | 51 | 287,000 | 510 |
| 2003-11-14 | 58 | 60 | 57 | 58 | 152,000 | 580 |
| 2003-11-13 | 59 | 60 | 59 | 60 | 82,000 | 600 |
| 2003-11-12 | 60 | 60 | 56 | 58 | 90,000 | 580 |
| 2003-11-11 | 63 | 63 | 56 | 60 | 312,000 | 600 |
| 2003-11-10 | 63 | 65 | 63 | 64 | 69,000 | 640 |
| 2003-11-07 | 63 | 65 | 63 | 65 | 78,000 | 650 |
| 2003-11-06 | 66 | 68 | 63 | 65 | 164,000 | 650 |
| 2003-11-05 | 68 | 69 | 66 | 68 | 133,000 | 680 |
| 2003-11-04 | 69 | 69 | 68 | 69 | 17,000 | 690 |
| 2003-10-31 | 69 | 69 | 68 | 69 | 92,000 | 690 |
| 2003-10-30 | 69 | 69 | 68 | 69 | 68,000 | 690 |
| 2003-10-29 | 70 | 71 | 69 | 69 | 38,000 | 690 |
| 2003-10-28 | 70 | 71 | 69 | 69 | 38,000 | 690 |
| 2003-10-27 | 67 | 70 | 67 | 70 | 150,000 | 700 |
| 2003-10-24 | 68 | 72 | 68 | 72 | 157,000 | 720 |
| 2003-10-23 | 73 | 73 | 68 | 68 | 401,000 | 680 |
| 2003-10-22 | 75 | 75 | 73 | 74 | 223,000 | 740 |
| 2003-10-21 | 77 | 78 | 75 | 75 | 376,000 | 750 |
| 2003-10-20 | 75 | 75 | 74 | 75 | 473,000 | 750 |
| 2003-10-17 | 74 | 75 | 72 | 74 | 301,000 | 740 |
| 2003-10-16 | 73 | 74 | 72 | 74 | 214,000 | 740 |
| 2003-10-15 | 73 | 74 | 73 | 73 | 172,000 | 730 |
| 2003-10-14 | 74 | 76 | 73 | 74 | 603,000 | 740 |
| 2003-10-10 | 73 | 74 | 73 | 73 | 366,000 | 730 |
| 2003-10-09 | 73 | 74 | 73 | 73 | 189,000 | 730 |
| 2003-10-08 | 76 | 76 | 73 | 75 | 230,000 | 750 |
| 2003-10-07 | 76 | 76 | 74 | 75 | 193,000 | 750 |
| 2003-10-06 | 73 | 77 | 73 | 75 | 546,000 | 750 |
| 2003-10-03 | 73 | 73 | 72 | 73 | 203,000 | 730 |
| 2003-10-02 | 74 | 74 | 72 | 73 | 345,000 | 730 |
| 2003-10-01 | 73 | 75 | 73 | 74 | 202,000 | 740 |
| 2003-09-30 | 75 | 75 | 73 | 73 | 103,000 | 730 |
| 2003-09-29 | 73 | 75 | 73 | 74 | 110,000 | 740 |
| 2003-09-26 | 73 | 74 | 71 | 73 | 203,000 | 730 |
| 2003-09-25 | 76 | 77 | 74 | 75 | 183,000 | 750 |
| 2003-09-24 | 77 | 78 | 76 | 78 | 334,000 | 780 |
| 2003-09-22 | 77 | 78 | 76 | 78 | 215,000 | 780 |
| 2003-09-19 | 78 | 79 | 77 | 79 | 343,000 | 790 |
| 2003-09-18 | 78 | 79 | 77 | 79 | 417,000 | 790 |
| 2003-09-17 | 80 | 80 | 78 | 80 | 240,000 | 800 |
| 2003-09-16 | 80 | 81 | 78 | 78 | 269,000 | 780 |
| 2003-09-12 | 79 | 79 | 78 | 79 | 304,000 | 790 |
| 2003-09-11 | 78 | 81 | 75 | 78 | 541,000 | 780 |
| 2003-09-10 | 81 | 82 | 79 | 79 | 623,000 | 790 |
| 2003-09-09 | 81 | 85 | 78 | 82 | 2,625,000 | 820 |
| 2003-09-08 | 73 | 80 | 72 | 80 | 1,798,000 | 800 |
| 2003-09-05 | 71 | 71 | 70 | 71 | 384,000 | 710 |
| 2003-09-04 | 72 | 73 | 71 | 73 | 186,000 | 730 |
| 2003-09-03 | 75 | 76 | 72 | 73 | 419,000 | 730 |
| 2003-09-02 | 79 | 79 | 74 | 75 | 869,000 | 750 |
| 2003-09-01 | 78 | 79 | 75 | 78 | 802,000 | 780 |
| 2003-08-29 | 77 | 78 | 75 | 76 | 1,200,000 | 760 |
| 2003-08-28 | 70 | 83 | 70 | 74 | 6,412,000 | 740 |
| 2003-08-27 | 70 | 71 | 69 | 70 | 409,000 | 700 |
| 2003-08-26 | 68 | 70 | 68 | 70 | 395,000 | 700 |
| 2003-08-25 | 69 | 69 | 68 | 68 | 144,000 | 680 |
| 2003-08-22 | 71 | 71 | 68 | 69 | 502,000 | 690 |
| 2003-08-21 | 70 | 71 | 70 | 71 | 286,000 | 710 |
| 2003-08-20 | 69 | 72 | 69 | 70 | 510,000 | 700 |
| 2003-08-19 | 71 | 72 | 70 | 70 | 476,000 | 700 |
| 2003-08-18 | 70 | 71 | 69 | 71 | 400,000 | 710 |
| 2003-08-15 | 69 | 71 | 68 | 70 | 1,423,000 | 700 |
| 2003-08-14 | 67 | 68 | 65 | 68 | 393,000 | 680 |
| 2003-08-13 | 66 | 67 | 66 | 67 | 181,000 | 670 |
| 2003-08-12 | 65 | 67 | 64 | 66 | 406,000 | 660 |
| 2003-08-11 | 67 | 67 | 63 | 64 | 1,149,000 | 640 |
| 2003-08-08 | 70 | 70 | 66 | 68 | 1,212,000 | 680 |
| 2003-08-07 | 69 | 76 | 68 | 70 | 4,895,000 | 700 |
| 2003-08-06 | 65 | 71 | 65 | 70 | 1,594,000 | 700 |
| 2003-08-05 | 67 | 69 | 65 | 65 | 590,000 | 650 |
| 2003-08-04 | 69 | 69 | 67 | 68 | 309,000 | 680 |
| 2003-08-01 | 70 | 71 | 67 | 67 | 782,000 | 670 |
| 2003-07-31 | 67 | 75 | 66 | 71 | 2,594,000 | 710 |
| 2003-07-30 | 63 | 65 | 62 | 65 | 342,000 | 650 |
| 2003-07-29 | 64 | 64 | 62 | 63 | 247,000 | 630 |
| 2003-07-28 | 61 | 64 | 60 | 64 | 266,000 | 640 |
| 2003-07-25 | 63 | 63 | 60 | 60 | 212,000 | 600 |
| 2003-07-24 | 60 | 62 | 60 | 62 | 225,000 | 620 |
| 2003-07-23 | 59 | 61 | 58 | 59 | 148,000 | 590 |
| 2003-07-22 | 60 | 60 | 57 | 58 | 124,000 | 580 |
| 2003-07-18 | 49 | 58 | 49 | 57 | 397,000 | 570 |
| 2003-07-17 | 63 | 63 | 58 | 59 | 625,000 | 590 |
| 2003-07-16 | 65 | 66 | 64 | 64 | 216,000 | 640 |
| 2003-07-15 | 67 | 67 | 65 | 66 | 137,000 | 660 |
| 2003-07-14 | 67 | 67 | 65 | 66 | 175,000 | 660 |
| 2003-07-11 | 68 | 68 | 66 | 67 | 93,000 | 670 |
| 2003-07-10 | 65 | 68 | 65 | 68 | 273,000 | 680 |
| 2003-07-09 | 68 | 68 | 66 | 66 | 329,000 | 660 |
| 2003-07-08 | 70 | 70 | 67 | 68 | 501,000 | 680 |
| 2003-07-07 | 70 | 71 | 69 | 69 | 287,000 | 690 |
| 2003-07-04 | 69 | 71 | 68 | 71 | 222,000 | 710 |
| 2003-07-03 | 76 | 76 | 67 | 68 | 1,572,000 | 680 |
| 2003-07-02 | 72 | 76 | 71 | 74 | 2,507,000 | 740 |
| 2003-07-01 | 68 | 72 | 68 | 70 | 1,095,000 | 700 |
| 2003-06-30 | 70 | 70 | 68 | 68 | 476,000 | 680 |
| 2003-06-27 | 68 | 72 | 68 | 70 | 1,080,000 | 700 |
| 2003-06-26 | 68 | 68 | 66 | 67 | 323,000 | 670 |
| 2003-06-25 | 67 | 68 | 66 | 68 | 196,000 | 680 |
| 2003-06-24 | 67 | 68 | 66 | 66 | 264,000 | 660 |
| 2003-06-23 | 66 | 68 | 66 | 68 | 382,000 | 680 |
| 2003-06-20 | 66 | 67 | 65 | 66 | 273,000 | 660 |
| 2003-06-19 | 68 | 69 | 64 | 67 | 1,152,000 | 670 |
| 2003-06-18 | 70 | 71 | 67 | 70 | 1,096,000 | 700 |
| 2003-06-17 | 67 | 71 | 67 | 70 | 1,005,000 | 700 |
| 2003-06-16 | 64 | 67 | 63 | 66 | 959,000 | 660 |
| 2003-06-13 | 70 | 70 | 63 | 64 | 1,241,000 | 640 |
| 2003-06-12 | 70 | 79 | 66 | 69 | 2,540,000 | 690 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
