3204 (株)トーア紡コーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 230 | 230 | 225 | 225 | 1,838,000 | 2,250 |
| 2005-12-29 | 217 | 228 | 215 | 221 | 3,087,000 | 2,210 |
| 2005-12-28 | 211 | 218 | 211 | 217 | 739,000 | 2,170 |
| 2005-12-27 | 218 | 218 | 212 | 213 | 1,031,000 | 2,130 |
| 2005-12-26 | 222 | 223 | 215 | 217 | 1,416,000 | 2,170 |
| 2005-12-22 | 225 | 225 | 217 | 219 | 2,193,000 | 2,190 |
| 2005-12-21 | 212 | 231 | 212 | 218 | 9,128,000 | 2,180 |
| 2005-12-20 | 205 | 209 | 199 | 207 | 1,645,000 | 2,070 |
| 2005-12-19 | 213 | 214 | 204 | 208 | 1,987,000 | 2,080 |
| 2005-12-16 | 216 | 218 | 210 | 214 | 2,173,000 | 2,140 |
| 2005-12-15 | 227 | 227 | 217 | 220 | 1,873,000 | 2,200 |
| 2005-12-14 | 234 | 237 | 216 | 227 | 5,655,000 | 2,270 |
| 2005-12-13 | 230 | 245 | 224 | 226 | 21,690,000 | 2,260 |
| 2005-12-12 | 188 | 232 | 188 | 218 | 45,545,000 | 2,180 |
| 2005-12-09 | 178 | 186 | 178 | 184 | 2,122,000 | 1,840 |
| 2005-12-08 | 182 | 182 | 174 | 177 | 1,111,000 | 1,770 |
| 2005-12-07 | 182 | 183 | 181 | 182 | 992,000 | 1,820 |
| 2005-12-06 | 187 | 187 | 181 | 182 | 2,157,000 | 1,820 |
| 2005-12-05 | 180 | 185 | 178 | 184 | 2,219,000 | 1,840 |
| 2005-12-02 | 180 | 180 | 177 | 178 | 916,000 | 1,780 |
| 2005-12-01 | 179 | 179 | 176 | 179 | 992,000 | 1,790 |
| 2005-11-30 | 173 | 178 | 173 | 176 | 1,389,000 | 1,760 |
| 2005-11-29 | 172 | 173 | 171 | 172 | 435,000 | 1,720 |
| 2005-11-28 | 172 | 173 | 169 | 173 | 672,000 | 1,730 |
| 2005-11-25 | 170 | 174 | 166 | 173 | 1,226,000 | 1,730 |
| 2005-11-24 | 177 | 177 | 169 | 171 | 914,000 | 1,710 |
| 2005-11-22 | 179 | 180 | 175 | 176 | 646,000 | 1,760 |
| 2005-11-21 | 179 | 187 | 178 | 178 | 2,813,000 | 1,780 |
| 2005-11-18 | 180 | 180 | 172 | 174 | 1,681,000 | 1,740 |
| 2005-11-17 | 171 | 183 | 171 | 178 | 6,720,000 | 1,780 |
| 2005-11-16 | 165 | 171 | 163 | 166 | 1,691,000 | 1,660 |
| 2005-11-15 | 174 | 174 | 168 | 168 | 1,446,000 | 1,680 |
| 2005-11-14 | 182 | 182 | 174 | 174 | 1,658,000 | 1,740 |
| 2005-11-11 | 175 | 188 | 175 | 178 | 5,446,000 | 1,780 |
| 2005-11-10 | 181 | 182 | 170 | 172 | 3,299,000 | 1,720 |
| 2005-11-09 | 182 | 185 | 176 | 183 | 2,959,000 | 1,830 |
| 2005-11-08 | 175 | 184 | 175 | 182 | 6,847,000 | 1,820 |
| 2005-11-07 | 170 | 173 | 167 | 172 | 4,088,000 | 1,720 |
| 2005-11-04 | 161 | 166 | 160 | 163 | 5,792,000 | 1,630 |
| 2005-11-02 | 158 | 159 | 156 | 158 | 2,658,000 | 1,580 |
| 2005-11-01 | 158 | 158 | 156 | 156 | 1,032,000 | 1,560 |
| 2005-10-31 | 156 | 157 | 154 | 157 | 2,102,000 | 1,570 |
| 2005-10-28 | 153 | 155 | 153 | 154 | 843,000 | 1,540 |
| 2005-10-27 | 154 | 155 | 152 | 152 | 921,000 | 1,520 |
| 2005-10-26 | 152 | 154 | 151 | 154 | 1,481,000 | 1,540 |
| 2005-10-25 | 158 | 160 | 151 | 151 | 5,058,000 | 1,510 |
| 2005-10-24 | 146 | 154 | 146 | 154 | 4,418,000 | 1,540 |
| 2005-10-21 | 145 | 146 | 143 | 146 | 1,257,000 | 1,460 |
| 2005-10-20 | 143 | 149 | 143 | 148 | 3,072,000 | 1,480 |
| 2005-10-19 | 143 | 143 | 141 | 143 | 485,000 | 1,430 |
| 2005-10-18 | 141 | 143 | 141 | 143 | 447,000 | 1,430 |
| 2005-10-17 | 142 | 144 | 140 | 140 | 1,055,000 | 1,400 |
| 2005-10-14 | 144 | 145 | 142 | 142 | 620,000 | 1,420 |
| 2005-10-13 | 144 | 145 | 143 | 144 | 350,000 | 1,440 |
| 2005-10-12 | 145 | 147 | 144 | 145 | 894,000 | 1,450 |
| 2005-10-11 | 141 | 146 | 141 | 145 | 742,000 | 1,450 |
| 2005-10-07 | 138 | 142 | 138 | 141 | 883,000 | 1,410 |
| 2005-10-06 | 143 | 143 | 139 | 139 | 1,541,000 | 1,390 |
| 2005-10-05 | 145 | 145 | 143 | 143 | 773,000 | 1,430 |
| 2005-10-04 | 147 | 148 | 144 | 145 | 969,000 | 1,450 |
| 2005-10-03 | 148 | 149 | 142 | 147 | 1,203,000 | 1,470 |
| 2005-09-30 | 151 | 152 | 148 | 148 | 1,790,000 | 1,480 |
| 2005-09-29 | 152 | 153 | 149 | 150 | 3,019,000 | 1,500 |
| 2005-09-28 | 147 | 151 | 146 | 151 | 2,473,000 | 1,510 |
| 2005-09-27 | 152 | 152 | 148 | 148 | 2,425,000 | 1,480 |
| 2005-09-26 | 150 | 152 | 148 | 150 | 4,775,000 | 1,500 |
| 2005-09-22 | 140 | 146 | 138 | 145 | 5,027,000 | 1,450 |
| 2005-09-21 | 141 | 143 | 139 | 140 | 4,101,000 | 1,400 |
| 2005-09-20 | 139 | 140 | 137 | 139 | 2,244,000 | 1,390 |
| 2005-09-16 | 140 | 140 | 136 | 138 | 1,922,000 | 1,380 |
| 2005-09-15 | 134 | 139 | 134 | 138 | 4,139,000 | 1,380 |
| 2005-09-14 | 132 | 135 | 132 | 134 | 1,822,000 | 1,340 |
| 2005-09-13 | 133 | 134 | 132 | 132 | 715,000 | 1,320 |
| 2005-09-12 | 133 | 134 | 132 | 133 | 948,000 | 1,330 |
| 2005-09-09 | 131 | 133 | 130 | 133 | 942,000 | 1,330 |
| 2005-09-08 | 133 | 133 | 131 | 131 | 729,000 | 1,310 |
| 2005-09-07 | 134 | 136 | 132 | 133 | 1,230,000 | 1,330 |
| 2005-09-06 | 136 | 137 | 132 | 133 | 1,559,000 | 1,330 |
| 2005-09-05 | 135 | 136 | 134 | 136 | 852,000 | 1,360 |
| 2005-09-02 | 136 | 137 | 135 | 135 | 1,615,000 | 1,350 |
| 2005-09-01 | 136 | 137 | 134 | 135 | 1,726,000 | 1,350 |
| 2005-08-31 | 136 | 136 | 134 | 136 | 1,468,000 | 1,360 |
| 2005-08-30 | 134 | 137 | 132 | 134 | 4,291,000 | 1,340 |
| 2005-08-29 | 132 | 133 | 130 | 132 | 1,720,000 | 1,320 |
| 2005-08-26 | 131 | 135 | 130 | 135 | 4,115,000 | 1,350 |
| 2005-08-25 | 129 | 130 | 128 | 130 | 585,000 | 1,300 |
| 2005-08-24 | 129 | 130 | 128 | 129 | 803,000 | 1,290 |
| 2005-08-23 | 130 | 131 | 129 | 129 | 464,000 | 1,290 |
| 2005-08-22 | 129 | 130 | 128 | 130 | 501,000 | 1,300 |
| 2005-08-19 | 130 | 130 | 128 | 128 | 746,000 | 1,280 |
| 2005-08-18 | 131 | 133 | 129 | 130 | 1,314,000 | 1,300 |
| 2005-08-17 | 131 | 131 | 130 | 131 | 1,286,000 | 1,310 |
| 2005-08-16 | 132 | 134 | 130 | 130 | 4,356,000 | 1,300 |
| 2005-08-15 | 129 | 130 | 127 | 129 | 724,000 | 1,290 |
| 2005-08-12 | 127 | 129 | 127 | 129 | 438,000 | 1,290 |
| 2005-08-11 | 129 | 130 | 127 | 129 | 859,000 | 1,290 |
| 2005-08-10 | 128 | 129 | 127 | 129 | 1,102,000 | 1,290 |
| 2005-08-09 | 123 | 127 | 123 | 127 | 564,000 | 1,270 |
| 2005-08-08 | 123 | 124 | 120 | 124 | 793,000 | 1,240 |
| 2005-08-05 | 126 | 131 | 124 | 125 | 3,447,000 | 1,250 |
| 2005-08-04 | 127 | 127 | 122 | 126 | 921,000 | 1,260 |
| 2005-08-03 | 127 | 128 | 126 | 126 | 509,000 | 1,260 |
| 2005-08-02 | 127 | 128 | 125 | 128 | 965,000 | 1,280 |
| 2005-08-01 | 125 | 127 | 125 | 125 | 889,000 | 1,250 |
| 2005-07-29 | 128 | 128 | 125 | 127 | 827,000 | 1,270 |
| 2005-07-28 | 128 | 129 | 127 | 128 | 668,000 | 1,280 |
| 2005-07-27 | 129 | 130 | 127 | 128 | 1,456,000 | 1,280 |
| 2005-07-26 | 124 | 129 | 124 | 129 | 3,114,000 | 1,290 |
| 2005-07-25 | 123 | 124 | 122 | 124 | 476,000 | 1,240 |
| 2005-07-22 | 122 | 123 | 121 | 122 | 534,000 | 1,220 |
| 2005-07-21 | 124 | 124 | 122 | 122 | 1,347,000 | 1,220 |
| 2005-07-20 | 123 | 125 | 122 | 124 | 3,083,000 | 1,240 |
| 2005-07-19 | 119 | 123 | 118 | 120 | 1,607,000 | 1,200 |
| 2005-07-15 | 118 | 119 | 117 | 119 | 443,000 | 1,190 |
| 2005-07-14 | 117 | 118 | 117 | 118 | 323,000 | 1,180 |
| 2005-07-13 | 118 | 119 | 116 | 117 | 427,000 | 1,170 |
| 2005-07-12 | 119 | 119 | 117 | 118 | 469,000 | 1,180 |
| 2005-07-11 | 118 | 119 | 118 | 118 | 406,000 | 1,180 |
| 2005-07-08 | 117 | 119 | 117 | 118 | 281,000 | 1,180 |
| 2005-07-07 | 119 | 119 | 117 | 118 | 483,000 | 1,180 |
| 2005-07-06 | 118 | 120 | 118 | 119 | 401,000 | 1,190 |
| 2005-07-05 | 120 | 120 | 118 | 118 | 446,000 | 1,180 |
| 2005-07-04 | 118 | 120 | 118 | 120 | 407,000 | 1,200 |
| 2005-07-01 | 117 | 119 | 117 | 118 | 295,000 | 1,180 |
| 2005-06-30 | 119 | 119 | 118 | 119 | 325,000 | 1,190 |
| 2005-06-29 | 118 | 119 | 118 | 119 | 496,000 | 1,190 |
| 2005-06-28 | 117 | 118 | 116 | 118 | 339,000 | 1,180 |
| 2005-06-27 | 118 | 119 | 117 | 118 | 362,000 | 1,180 |
| 2005-06-24 | 119 | 120 | 118 | 119 | 426,000 | 1,190 |
| 2005-06-23 | 120 | 121 | 119 | 120 | 137,000 | 1,200 |
| 2005-06-22 | 121 | 121 | 119 | 121 | 222,000 | 1,210 |
| 2005-06-21 | 121 | 121 | 120 | 121 | 265,000 | 1,210 |
| 2005-06-20 | 122 | 122 | 119 | 120 | 404,000 | 1,200 |
| 2005-06-17 | 121 | 122 | 120 | 121 | 809,000 | 1,210 |
| 2005-06-16 | 123 | 123 | 120 | 121 | 695,000 | 1,210 |
| 2005-06-15 | 119 | 123 | 119 | 122 | 1,074,000 | 1,220 |
| 2005-06-14 | 120 | 120 | 118 | 119 | 400,000 | 1,190 |
| 2005-06-13 | 117 | 121 | 117 | 121 | 785,000 | 1,210 |
| 2005-06-10 | 118 | 118 | 117 | 118 | 215,000 | 1,180 |
| 2005-06-09 | 118 | 118 | 116 | 117 | 385,000 | 1,170 |
| 2005-06-08 | 117 | 117 | 116 | 117 | 305,000 | 1,170 |
| 2005-06-07 | 118 | 119 | 116 | 117 | 399,000 | 1,170 |
| 2005-06-06 | 116 | 117 | 116 | 116 | 215,000 | 1,160 |
| 2005-06-03 | 118 | 118 | 116 | 117 | 198,000 | 1,170 |
| 2005-06-02 | 119 | 120 | 117 | 118 | 490,000 | 1,180 |
| 2005-06-01 | 114 | 118 | 114 | 118 | 412,000 | 1,180 |
| 2005-05-31 | 115 | 116 | 114 | 115 | 204,000 | 1,150 |
| 2005-05-30 | 113 | 115 | 112 | 115 | 231,000 | 1,150 |
| 2005-05-27 | 112 | 114 | 111 | 112 | 492,000 | 1,120 |
| 2005-05-26 | 112 | 113 | 111 | 112 | 339,000 | 1,120 |
| 2005-05-25 | 116 | 116 | 112 | 113 | 255,000 | 1,130 |
| 2005-05-24 | 118 | 118 | 115 | 116 | 280,000 | 1,160 |
| 2005-05-23 | 114 | 118 | 114 | 117 | 489,000 | 1,170 |
| 2005-05-20 | 116 | 116 | 114 | 114 | 374,000 | 1,140 |
| 2005-05-19 | 115 | 116 | 113 | 116 | 352,000 | 1,160 |
| 2005-05-18 | 114 | 114 | 112 | 112 | 423,000 | 1,120 |
| 2005-05-17 | 116 | 117 | 112 | 112 | 550,000 | 1,120 |
| 2005-05-16 | 119 | 119 | 116 | 116 | 302,000 | 1,160 |
| 2005-05-13 | 120 | 120 | 118 | 118 | 389,000 | 1,180 |
| 2005-05-12 | 122 | 122 | 120 | 120 | 295,000 | 1,200 |
| 2005-05-11 | 121 | 122 | 120 | 121 | 578,000 | 1,210 |
| 2005-05-10 | 124 | 124 | 121 | 122 | 433,000 | 1,220 |
| 2005-05-09 | 122 | 125 | 122 | 123 | 1,142,000 | 1,230 |
| 2005-05-06 | 120 | 121 | 119 | 120 | 465,000 | 1,200 |
| 2005-05-02 | 119 | 120 | 118 | 118 | 220,000 | 1,180 |
| 2005-04-28 | 120 | 120 | 118 | 119 | 366,000 | 1,190 |
| 2005-04-27 | 122 | 123 | 119 | 119 | 817,000 | 1,190 |
| 2005-04-26 | 118 | 129 | 118 | 122 | 3,984,000 | 1,220 |
| 2005-04-25 | 116 | 117 | 115 | 115 | 161,000 | 1,150 |
| 2005-04-22 | 118 | 119 | 116 | 116 | 602,000 | 1,160 |
| 2005-04-21 | 111 | 116 | 111 | 114 | 800,000 | 1,140 |
| 2005-04-20 | 118 | 120 | 116 | 116 | 766,000 | 1,160 |
| 2005-04-19 | 113 | 119 | 113 | 116 | 1,550,000 | 1,160 |
| 2005-04-18 | 110 | 112 | 106 | 109 | 1,568,000 | 1,090 |
| 2005-04-15 | 119 | 120 | 117 | 118 | 825,000 | 1,180 |
| 2005-04-14 | 123 | 123 | 121 | 122 | 684,000 | 1,220 |
| 2005-04-13 | 125 | 126 | 123 | 125 | 571,000 | 1,250 |
| 2005-04-12 | 126 | 126 | 124 | 125 | 384,000 | 1,250 |
| 2005-04-11 | 127 | 127 | 125 | 127 | 572,000 | 1,270 |
| 2005-04-08 | 128 | 130 | 127 | 128 | 501,000 | 1,280 |
| 2005-04-07 | 129 | 129 | 127 | 128 | 318,000 | 1,280 |
| 2005-04-06 | 128 | 130 | 127 | 129 | 991,000 | 1,290 |
| 2005-04-05 | 127 | 128 | 127 | 127 | 511,000 | 1,270 |
| 2005-04-04 | 125 | 127 | 124 | 127 | 413,000 | 1,270 |
| 2005-04-01 | 124 | 126 | 123 | 125 | 600,000 | 1,250 |
| 2005-03-31 | 125 | 126 | 123 | 124 | 632,000 | 1,240 |
| 2005-03-30 | 125 | 126 | 122 | 124 | 733,000 | 1,240 |
| 2005-03-29 | 129 | 130 | 125 | 126 | 533,000 | 1,260 |
| 2005-03-28 | 124 | 128 | 124 | 128 | 1,105,000 | 1,280 |
| 2005-03-25 | 133 | 133 | 127 | 128 | 1,622,000 | 1,280 |
| 2005-03-24 | 135 | 135 | 133 | 133 | 728,000 | 1,330 |
| 2005-03-23 | 136 | 136 | 134 | 134 | 711,000 | 1,340 |
| 2005-03-22 | 136 | 137 | 135 | 135 | 1,177,000 | 1,350 |
| 2005-03-18 | 135 | 138 | 134 | 136 | 1,756,000 | 1,360 |
| 2005-03-17 | 136 | 136 | 134 | 134 | 1,219,000 | 1,340 |
| 2005-03-16 | 136 | 137 | 136 | 137 | 1,331,000 | 1,370 |
| 2005-03-15 | 140 | 143 | 136 | 138 | 5,083,000 | 1,380 |
| 2005-03-14 | 136 | 139 | 135 | 139 | 2,479,000 | 1,390 |
| 2005-03-11 | 136 | 137 | 135 | 135 | 1,883,000 | 1,350 |
| 2005-03-10 | 135 | 140 | 134 | 136 | 6,521,000 | 1,360 |
| 2005-03-09 | 133 | 135 | 132 | 135 | 2,093,000 | 1,350 |
| 2005-03-08 | 134 | 134 | 132 | 132 | 1,192,000 | 1,320 |
| 2005-03-07 | 134 | 134 | 132 | 134 | 1,500,000 | 1,340 |
| 2005-03-04 | 133 | 133 | 131 | 132 | 1,298,000 | 1,320 |
| 2005-03-03 | 134 | 135 | 132 | 134 | 1,512,000 | 1,340 |
| 2005-03-02 | 137 | 138 | 134 | 135 | 2,759,000 | 1,350 |
| 2005-03-01 | 132 | 137 | 131 | 136 | 3,365,000 | 1,360 |
| 2005-02-28 | 136 | 138 | 130 | 133 | 5,168,000 | 1,330 |
| 2005-02-25 | 134 | 136 | 133 | 135 | 3,006,000 | 1,350 |
| 2005-02-24 | 131 | 138 | 130 | 136 | 9,694,000 | 1,360 |
| 2005-02-23 | 131 | 131 | 129 | 130 | 1,241,000 | 1,300 |
| 2005-02-22 | 132 | 133 | 130 | 132 | 2,819,000 | 1,320 |
| 2005-02-21 | 127 | 131 | 127 | 131 | 1,890,000 | 1,310 |
| 2005-02-18 | 123 | 126 | 122 | 126 | 861,000 | 1,260 |
| 2005-02-17 | 126 | 127 | 124 | 125 | 931,000 | 1,250 |
| 2005-02-16 | 126 | 128 | 126 | 127 | 559,000 | 1,270 |
| 2005-02-15 | 128 | 128 | 126 | 126 | 999,000 | 1,260 |
| 2005-02-14 | 130 | 131 | 127 | 129 | 1,159,000 | 1,290 |
| 2005-02-10 | 130 | 131 | 129 | 130 | 1,135,000 | 1,300 |
| 2005-02-09 | 131 | 132 | 129 | 131 | 1,156,000 | 1,310 |
| 2005-02-08 | 132 | 133 | 129 | 129 | 2,838,000 | 1,290 |
| 2005-02-07 | 130 | 130 | 127 | 127 | 1,041,000 | 1,270 |
| 2005-02-04 | 129 | 130 | 126 | 129 | 1,431,000 | 1,290 |
| 2005-02-03 | 131 | 133 | 129 | 130 | 1,178,000 | 1,300 |
| 2005-02-02 | 129 | 132 | 129 | 131 | 1,637,000 | 1,310 |
| 2005-02-01 | 128 | 130 | 127 | 129 | 1,322,000 | 1,290 |
| 2005-01-31 | 128 | 129 | 126 | 129 | 1,273,000 | 1,290 |
| 2005-01-28 | 127 | 128 | 125 | 126 | 1,580,000 | 1,260 |
| 2005-01-27 | 131 | 132 | 129 | 129 | 1,445,000 | 1,290 |
| 2005-01-26 | 132 | 134 | 129 | 131 | 1,770,000 | 1,310 |
| 2005-01-25 | 133 | 134 | 131 | 133 | 2,633,000 | 1,330 |
| 2005-01-24 | 127 | 138 | 126 | 134 | 14,548,000 | 1,340 |
| 2005-01-21 | 123 | 127 | 121 | 127 | 3,057,000 | 1,270 |
| 2005-01-20 | 123 | 123 | 122 | 122 | 828,000 | 1,220 |
| 2005-01-19 | 124 | 125 | 123 | 124 | 1,317,000 | 1,240 |
| 2005-01-18 | 126 | 126 | 122 | 123 | 1,362,000 | 1,230 |
| 2005-01-17 | 123 | 125 | 121 | 125 | 1,964,000 | 1,250 |
| 2005-01-14 | 121 | 124 | 120 | 122 | 794,000 | 1,220 |
| 2005-01-13 | 122 | 125 | 119 | 123 | 2,308,000 | 1,230 |
| 2005-01-12 | 123 | 124 | 119 | 119 | 955,000 | 1,190 |
| 2005-01-11 | 126 | 127 | 123 | 123 | 1,227,000 | 1,230 |
| 2005-01-07 | 128 | 129 | 123 | 124 | 4,968,000 | 1,240 |
| 2005-01-06 | 121 | 125 | 118 | 125 | 3,710,000 | 1,250 |
| 2005-01-05 | 124 | 127 | 120 | 121 | 6,897,000 | 1,210 |
| 2005-01-04 | 117 | 121 | 116 | 120 | 3,404,000 | 1,200 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
