3204 (株)トーア紡コーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	113	116	111	114	2,242,000	1,140
2004-12-29	106	117	106	115	4,408,000	1,150
2004-12-28	107	107	104	105	625,000	1,050
2004-12-27	105	107	104	107	803,000	1,070
2004-12-24	103	106	103	104	1,572,000	1,040
2004-12-22	104	104	102	102	630,000	1,020
2004-12-21	104	105	102	102	671,000	1,020
2004-12-20	101	105	100	105	1,248,000	1,050
2004-12-17	100	101	100	101	407,000	1,010
2004-12-16	102	102	99	101	595,000	1,010
2004-12-15	101	103	100	101	726,000	1,010
2004-12-14	102	102	98	100	929,000	1,000
2004-12-13	103	103	101	101	495,000	1,010
2004-12-10	104	105	103	104	408,000	1,040
2004-12-09	106	106	103	103	743,000	1,030
2004-12-08	106	107	105	107	285,000	1,070
2004-12-07	108	108	107	108	338,000	1,080
2004-12-06	108	109	107	109	174,000	1,090
2004-12-03	109	109	107	108	303,000	1,080
2004-12-02	109	111	107	108	375,000	1,080
2004-12-01	108	109	107	109	365,000	1,090
2004-11-30	110	110	107	108	506,000	1,080
2004-11-29	106	111	106	110	1,540,000	1,100
2004-11-26	108	108	104	105	477,000	1,050
2004-11-25	104	109	104	108	634,000	1,080
2004-11-24	105	105	103	104	236,000	1,040
2004-11-22	105	105	103	105	295,000	1,050
2004-11-19	105	107	105	106	278,000	1,060
2004-11-18	105	107	105	105	389,000	1,050
2004-11-17	106	107	104	105	250,000	1,050
2004-11-16	108	109	106	106	224,000	1,060
2004-11-15	107	109	105	107	329,000	1,070
2004-11-12	105	107	105	107	192,000	1,070
2004-11-11	107	108	105	105	182,000	1,050
2004-11-10	107	108	106	107	311,000	1,070
2004-11-09	109	110	108	108	369,000	1,080
2004-11-08	108	114	108	109	1,645,000	1,090
2004-11-05	107	108	106	106	214,000	1,060
2004-11-04	108	108	105	105	339,000	1,050
2004-11-02	104	106	103	106	258,000	1,060
2004-11-01	103	104	100	103	603,000	1,030
2004-10-29	104	106	103	106	255,000	1,060
2004-10-28	106	106	104	106	504,000	1,060
2004-10-27	105	106	103	103	443,000	1,030
2004-10-26	108	108	103	104	676,000	1,040
2004-10-25	110	110	107	109	499,000	1,090
2004-10-22	110	112	110	111	311,000	1,110
2004-10-21	111	113	110	111	594,000	1,110
2004-10-20	112	113	109	111	693,000	1,110
2004-10-19	114	115	113	113	332,000	1,130
2004-10-18	116	116	113	113	228,000	1,130
2004-10-15	111	114	110	113	1,385,000	1,130
2004-10-14	118	120	114	116	1,133,000	1,160
2004-10-13	117	122	117	118	1,081,000	1,180
2004-10-12	117	118	116	117	480,000	1,170
2004-10-08	117	119	116	118	485,000	1,180
2004-10-07	122	123	118	119	774,000	1,190
2004-10-06	123	124	120	122	1,631,000	1,220
2004-10-05	117	127	116	123	5,373,000	1,230
2004-10-04	118	118	115	117	513,000	1,170
2004-10-01	113	115	112	115	461,000	1,150
2004-09-30	112	113	111	112	173,000	1,120
2004-09-29	113	114	111	111	268,000	1,110
2004-09-28	112	118	112	112	813,000	1,120
2004-09-27	116	116	111	113	475,000	1,130
2004-09-24	113	116	113	115	495,000	1,150
2004-09-22	113	121	112	118	2,625,000	1,180
2004-09-21	109	112	109	111	477,000	1,110
2004-09-17	112	112	107	109	411,000	1,090
2004-09-16	115	115	112	112	296,000	1,120
2004-09-15	116	117	115	115	416,000	1,150
2004-09-14	118	118	115	116	391,000	1,160
2004-09-13	117	122	117	117	1,357,000	1,170
2004-09-10	116	116	112	114	532,000	1,140
2004-09-09	115	119	115	117	728,000	1,170
2004-09-08	117	118	114	116	617,000	1,160
2004-09-07	122	123	116	118	2,179,000	1,180
2004-09-06	114	120	113	119	3,232,000	1,190
2004-09-03	111	115	110	111	968,000	1,110
2004-09-02	111	112	109	111	333,000	1,110
2004-09-01	109	111	109	111	295,000	1,110
2004-08-31	110	110	108	109	244,000	1,090
2004-08-30	111	113	109	110	1,241,000	1,100
2004-08-27	106	109	106	107	514,000	1,070
2004-08-26	104	107	104	106	360,000	1,060
2004-08-25	101	103	101	103	216,000	1,030
2004-08-24	103	103	101	101	148,000	1,010
2004-08-23	103	104	102	102	60,000	1,020
2004-08-20	103	103	101	103	127,000	1,030
2004-08-19	100	103	99	103	269,000	1,030
2004-08-18	101	101	98	100	210,000	1,000
2004-08-17	105	106	100	101	222,000	1,010
2004-08-16	100	103	98	103	245,000	1,030
2004-08-13	101	103	100	102	212,000	1,020
2004-08-12	104	104	102	103	222,000	1,030
2004-08-11	107	108	101	103	1,142,000	1,030
2004-08-10	96	98	95	97	126,000	970
2004-08-09	93	96	92	95	131,000	950
2004-08-06	95	98	94	96	231,000	960
2004-08-05	97	100	95	98	261,000	980
2004-08-04	96	98	93	97	365,000	970
2004-08-03	100	101	97	99	221,000	990
2004-08-02	102	102	99	101	118,000	1,010
2004-07-30	100	101	100	101	150,000	1,010
2004-07-29	102	102	99	99	199,000	990
2004-07-28	102	102	99	102	309,000	1,020
2004-07-27	104	104	96	98	404,000	980
2004-07-26	107	107	102	104	263,000	1,040
2004-07-23	108	108	106	107	176,000	1,070
2004-07-22	108	108	106	106	397,000	1,060
2004-07-21	109	110	108	109	215,000	1,090
2004-07-20	108	109	107	107	328,000	1,070
2004-07-16	112	112	109	110	281,000	1,100
2004-07-15	113	113	110	111	309,000	1,110
2004-07-14	120	120	113	113	566,000	1,130
2004-07-13	115	118	113	118	823,000	1,180
2004-07-12	114	114	112	113	268,000	1,130
2004-07-09	107	113	107	112	510,000	1,120
2004-07-08	112	112	109	109	369,000	1,090
2004-07-07	108	112	106	112	559,000	1,120
2004-07-06	112	116	111	112	457,000	1,120
2004-07-05	117	117	112	113	561,000	1,130
2004-07-02	116	118	115	116	482,000	1,160
2004-07-01	120	121	118	118	856,000	1,180
2004-06-30	123	124	119	120	733,000	1,200
2004-06-29	121	125	120	122	1,814,000	1,220
2004-06-28	119	121	118	121	464,000	1,210
2004-06-25	119	121	116	120	545,000	1,200
2004-06-24	121	122	118	118	533,000	1,180
2004-06-23	125	125	120	120	1,276,000	1,200
2004-06-22	120	125	118	125	1,577,000	1,250
2004-06-21	124	125	120	120	810,000	1,200
2004-06-18	126	126	122	123	1,083,000	1,230
2004-06-17	131	136	125	128	4,385,000	1,280
2004-06-16	123	130	120	129	3,890,000	1,290
2004-06-15	121	123	118	120	1,250,000	1,200
2004-06-14	119	124	117	120	3,688,000	1,200
2004-06-11	109	117	109	115	2,844,000	1,150
2004-06-10	104	109	103	109	929,000	1,090
2004-06-09	105	106	104	105	282,000	1,050
2004-06-08	106	106	104	104	330,000	1,040
2004-06-07	103	104	102	104	288,000	1,040
2004-06-04	103	104	102	103	206,000	1,030
2004-06-03	106	106	103	103	290,000	1,030
2004-06-02	105	106	104	105	279,000	1,050
2004-06-01	102	106	102	103	296,000	1,030
2004-05-31	105	105	100	103	293,000	1,030
2004-05-28	105	106	103	105	237,000	1,050
2004-05-27	108	108	103	103	341,000	1,030
2004-05-26	112	112	106	108	433,000	1,080
2004-05-25	112	114	107	109	859,000	1,090
2004-05-24	108	112	108	111	1,014,000	1,110
2004-05-21	106	109	105	106	782,000	1,060
2004-05-20	111	111	104	105	1,120,000	1,050
2004-05-19	100	110	98	110	1,553,000	1,100
2004-05-18	91	99	91	97	863,000	970
2004-05-17	104	105	92	92	781,000	920
2004-05-14	109	109	102	104	326,000	1,040
2004-05-13	110	112	106	106	474,000	1,060
2004-05-12	106	113	106	112	1,085,000	1,120
2004-05-11	91	110	91	101	1,118,000	1,010
2004-05-10	118	118	95	101	962,000	1,010
2004-05-07	122	125	120	122	495,000	1,220
2004-05-06	130	130	121	122	320,000	1,220
2004-04-30	125	129	124	128	577,000	1,280
2004-04-28	120	130	120	130	1,062,000	1,300
2004-04-27	122	123	117	119	978,000	1,190
2004-04-26	132	133	124	124	1,568,000	1,240
2004-04-23	137	138	128	134	1,189,000	1,340
2004-04-22	143	144	138	138	570,000	1,380
2004-04-21	140	142	138	140	614,000	1,400
2004-04-20	141	148	133	140	1,561,000	1,400
2004-04-19	153	154	135	141	1,600,000	1,410
2004-04-16	153	161	146	152	2,380,000	1,520
2004-04-15	160	162	142	149	3,289,000	1,490
2004-04-14	155	163	152	160	9,085,000	1,600
2004-04-13	136	143	132	140	4,435,000	1,400
2004-04-12	124	132	124	131	1,116,000	1,310
2004-04-09	125	127	122	123	1,576,000	1,230
2004-04-08	131	131	128	130	985,000	1,300
2004-04-07	126	133	124	131	3,297,000	1,310
2004-04-06	125	126	121	124	1,573,000	1,240
2004-04-05	124	129	124	125	2,191,000	1,250
2004-04-02	123	123	116	122	1,958,000	1,220
2004-04-01	129	135	121	123	4,516,000	1,230
2004-03-31	114	129	111	129	7,920,000	1,290
2004-03-30	104	105	102	105	587,000	1,050
2004-03-29	105	106	102	103	860,000	1,030
2004-03-26	113	113	104	106	1,204,000	1,060
2004-03-25	110	116	107	109	3,166,000	1,090
2004-03-24	103	110	102	105	3,733,000	1,050
2004-03-23	101	102	98	101	1,460,000	1,010
2004-03-22	95	103	93	103	2,963,000	1,030
2004-03-19	99	99	94	96	1,967,000	960
2004-03-18	94	105	91	97	8,954,000	970
2004-03-17	83	90	82	89	5,262,000	890
2004-03-16	80	83	80	81	2,924,000	810
2004-03-15	80	81	79	80	743,000	800
2004-03-12	79	79	77	78	592,000	780
2004-03-11	79	79	77	79	1,139,000	790
2004-03-10	76	81	75	80	2,824,000	800
2004-03-09	77	78	76	76	583,000	760
2004-03-08	75	77	74	77	1,003,000	770
2004-03-05	76	76	72	73	1,394,000	730
2004-03-04	77	78	75	75	1,307,000	750
2004-03-03	77	78	76	77	582,000	770
2004-03-02	81	81	76	76	1,448,000	760
2004-03-01	78	83	78	79	2,941,000	790
2004-02-27	77	79	76	77	1,125,000	770
2004-02-26	77	81	75	76	1,585,000	760
2004-02-25	77	81	76	77	3,519,000	770
2004-02-24	72	81	72	80	4,568,000	800
2004-02-23	70	73	69	72	776,000	720
2004-02-20	70	77	70	71	4,230,000	710
2004-02-19	68	70	68	68	402,000	680
2004-02-18	68	69	68	68	275,000	680
2004-02-17	67	69	67	68	128,000	680
2004-02-16	67	68	66	67	105,000	670
2004-02-13	70	70	66	67	369,000	670
2004-02-12	69	71	69	69	291,000	690
2004-02-10	71	71	69	69	488,000	690
2004-02-09	69	74	68	70	4,064,000	700
2004-02-06	65	66	65	66	204,000	660
2004-02-05	66	66	63	63	332,000	630
2004-02-04	63	70	62	67	1,333,000	670
2004-02-03	64	65	62	63	371,000	630
2004-02-02	65	65	63	64	124,000	640
2004-01-30	64	66	63	63	146,000	630
2004-01-29	64	66	63	64	246,000	640
2004-01-28	66	66	63	63	226,000	630
2004-01-27	66	67	65	66	162,000	660
2004-01-26	66	66	63	65	318,000	650
2004-01-23	68	68	66	66	218,000	660
2004-01-22	65	67	65	67	194,000	670
2004-01-21	62	66	62	65	592,000	650
2004-01-20	66	66	65	65	167,000	650
2004-01-19	67	69	66	66	311,000	660
2004-01-16	69	69	67	67	224,000	670
2004-01-15	69	70	67	68	178,000	680
2004-01-14	68	70	67	69	322,000	690
2004-01-13	67	68	66	67	308,000	670
2004-01-09	70	72	67	67	1,560,000	670
2004-01-08	58	72	57	71	3,501,000	710
2004-01-07	54	57	54	56	294,000	560
2004-01-06	56	57	55	55	221,000	550
2004-01-05	60	60	57	57	204,000	570

分割・併合履歴： [2015-06-26]1株→0.1株

3204 (株)トーア紡コーポレーション の時系列データ [2004年度]

3204 (株)トーア紡コーポレーションの時系列データ [2004年度]