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
