3204 (株)トーア紡コーポレーション の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29123123121122224,0001,220
2006-12-28126126123124277,0001,240
2006-12-27126130123125361,0001,250
2006-12-26122125121125264,0001,250
2006-12-25126127124125389,0001,250
2006-12-22128129127127335,0001,270
2006-12-21131131127128413,0001,280
2006-12-20130132130132243,0001,320
2006-12-19132133130131473,0001,310
2006-12-181351381341341,221,0001,340
2006-12-151301351301331,331,0001,330
2006-12-14130130129129199,0001,290
2006-12-13128130128130238,0001,300
2006-12-12129130128130266,0001,300
2006-12-11130131129129341,0001,290
2006-12-08129131129130347,0001,300
2006-12-07130131129129373,0001,290
2006-12-06130133129131580,0001,310
2006-12-05130131128129591,0001,290
2006-12-04126129125129226,0001,290
2006-12-01128129127127207,0001,270
2006-11-30130131128130541,0001,300
2006-11-29127130127128365,0001,280
2006-11-28121128120126359,0001,260
2006-11-27115129115125420,0001,250
2006-11-24116117114116254,0001,160
2006-11-22110118109118380,0001,180
2006-11-21113113109109555,0001,090
2006-11-20118119111112802,0001,120
2006-11-17123123119120462,0001,200
2006-11-16126126123123174,0001,230
2006-11-15128128125125140,0001,250
2006-11-14123127123126189,0001,260
2006-11-13127127121123390,0001,230
2006-11-10126128126126153,0001,260
2006-11-09128130127128158,0001,280
2006-11-08132132125128603,0001,280
2006-11-07134134132133169,0001,330
2006-11-06132133131133139,0001,330
2006-11-02132133131132175,0001,320
2006-11-01133133132133131,0001,330
2006-10-31132135132134265,0001,340
2006-10-30133134131131307,0001,310
2006-10-27135136134134288,0001,340
2006-10-26135136134135260,0001,350
2006-10-25135135134134213,0001,340
2006-10-24136137134135448,0001,350
2006-10-23137137133135378,0001,350
2006-10-20136137135135286,0001,350
2006-10-19135138133137660,0001,370
2006-10-18132134131133249,0001,330
2006-10-17133134132133191,0001,330
2006-10-16132136130134729,0001,340
2006-10-13129131128131267,0001,310
2006-10-12124128124127390,0001,270
2006-10-11130133126127571,0001,270
2006-10-10132136131132685,0001,320
2006-10-06132137130134963,0001,340
2006-10-05131134130132591,0001,320
2006-10-04133134129130202,0001,300
2006-10-03132134132134288,0001,340
2006-10-02133134132134342,0001,340
2006-09-29133135129133450,0001,330
2006-09-28130133129133304,0001,330
2006-09-27127129127129218,0001,290
2006-09-26130130124124205,0001,240
2006-09-25129129126128165,0001,280
2006-09-22130130128129372,0001,290
2006-09-21131131129130207,0001,300
2006-09-20132132130131188,0001,310
2006-09-19133136133134216,0001,340
2006-09-15136136131134242,0001,340
2006-09-14136138132137394,0001,370
2006-09-13140141136136191,0001,360
2006-09-12141142139139221,0001,390
2006-09-11143143141141181,0001,410
2006-09-08140143140142330,0001,420
2006-09-07143144142142259,0001,420
2006-09-06148148144145445,0001,450
2006-09-05145148144147657,0001,470
2006-09-04143145143144199,0001,440
2006-09-01144145142143310,0001,430
2006-08-31144147143146295,0001,460
2006-08-30144144143144192,0001,440
2006-08-29142145141143521,0001,430
2006-08-28142142137138446,0001,380
2006-08-25144146143143370,0001,430
2006-08-24148148145146234,0001,460
2006-08-23148149147148374,0001,480
2006-08-22145150144149523,0001,490
2006-08-21146149145145651,0001,450
2006-08-18143145141145441,0001,450
2006-08-17145146141142739,0001,420
2006-08-16142144140143591,0001,430
2006-08-15138141137141379,0001,410
2006-08-14135139135139257,0001,390
2006-08-11140141137138420,0001,380
2006-08-10140143138141853,0001,410
2006-08-09138138136137165,0001,370
2006-08-08135141135138612,0001,380
2006-08-071351461341382,312,0001,380
2006-08-04134135132134411,0001,340
2006-08-03135135132133430,0001,330
2006-08-02130133129133412,0001,330
2006-08-01131132130131190,0001,310
2006-07-31131133130131464,0001,310
2006-07-281231331211311,314,0001,310
2006-07-27120123119121401,0001,210
2006-07-26127127119121679,0001,210
2006-07-25129130125126247,0001,260
2006-07-24125128124127163,0001,270
2006-07-21124128124127332,0001,270
2006-07-20124128124128462,0001,280
2006-07-19123124119119589,0001,190
2006-07-18130130121121721,0001,210
2006-07-14130135130132331,0001,320
2006-07-13134137132134401,0001,340
2006-07-12139140136137256,0001,370
2006-07-11145145140141468,0001,410
2006-07-101401431381421,048,0001,420
2006-07-07149150145145397,0001,450
2006-07-06150151145149359,0001,490
2006-07-05151152150151356,0001,510
2006-07-04152154152153563,0001,530
2006-07-03148151148150623,0001,500
2006-06-30150151147147261,0001,470
2006-06-29148148146147226,0001,470
2006-06-28147147146147223,0001,470
2006-06-27149152148149829,0001,490
2006-06-26145149144148508,0001,480
2006-06-23145146143145136,0001,450
2006-06-22146147145146168,0001,460
2006-06-21148148141143428,0001,430
2006-06-20147150145147528,0001,470
2006-06-19146150144149605,0001,490
2006-06-16146146143144647,0001,440
2006-06-15140140137139617,0001,390
2006-06-14129136126134529,0001,340
2006-06-13135139131133817,0001,330
2006-06-121301381271381,045,0001,380
2006-06-091261321251311,171,0001,310
2006-06-081321321231261,588,0001,260
2006-06-07138142134135435,0001,350
2006-06-06140143137138555,0001,380
2006-06-05145148140144615,0001,440
2006-06-021491501291431,796,0001,430
2006-06-01155156148149656,0001,490
2006-05-311521541491531,032,0001,530
2006-05-30163163157157635,0001,570
2006-05-29167168165166209,0001,660
2006-05-26166168164166295,0001,660
2006-05-25165166164164438,0001,640
2006-05-24161165161165567,0001,650
2006-05-23166166160161716,0001,610
2006-05-22174174167167848,0001,670
2006-05-19162169160169557,0001,690
2006-05-18159162158162660,0001,620
2006-05-17161164161163656,0001,630
2006-05-16169171161164618,0001,640
2006-05-15167171166168403,0001,680
2006-05-12168171165170786,0001,700
2006-05-11174176171171485,0001,710
2006-05-10177177174174641,0001,740
2006-05-09180180177179448,0001,790
2006-05-08182182179180517,0001,800
2006-05-02178180178180649,0001,800
2006-05-01182183179179598,0001,790
2006-04-28185185180184314,0001,840
2006-04-27184186182185517,0001,850
2006-04-26184185181185475,0001,850
2006-04-25180183179183554,0001,830
2006-04-24182183180180564,0001,800
2006-04-21187189184186714,0001,860
2006-04-20193193188189776,0001,890
2006-04-19195197192192400,0001,920
2006-04-18188194187194499,0001,940
2006-04-17198198191193889,0001,930
2006-04-14201201197198421,0001,980
2006-04-132012021982011,082,0002,010
2006-04-12201201199200699,0002,000
2006-04-112002061982012,764,0002,010
2006-04-101962011952011,223,0002,010
2006-04-07196198195197592,0001,970
2006-04-06196197195196513,0001,960
2006-04-052012021951951,451,0001,950
2006-04-042002031982001,830,0002,000
2006-04-031972001952001,889,0002,000
2006-03-31195196194194737,0001,940
2006-03-301981981941961,399,0001,960
2006-03-291901981891982,433,0001,980
2006-03-28190190187189744,0001,890
2006-03-27194194189189811,0001,890
2006-03-241951951911931,003,0001,930
2006-03-231981981921961,704,0001,960
2006-03-221921971901972,364,0001,970
2006-03-201871911871911,019,0001,910
2006-03-17190192187188717,0001,880
2006-03-161891951871891,833,0001,890
2006-03-15188191188189352,0001,890
2006-03-14193193188188680,0001,880
2006-03-131901931881931,043,0001,930
2006-03-10187189185188890,0001,880
2006-03-091871881831871,163,0001,870
2006-03-08184188182185900,0001,850
2006-03-07184186181184695,0001,840
2006-03-06182186180186791,0001,860
2006-03-031811871811811,010,0001,810
2006-03-021901981841842,509,0001,840
2006-03-011841891811851,824,0001,850
2006-02-282012041911934,113,0001,930
2006-02-2719520719220015,222,0002,000
2006-02-241711781671751,003,0001,750
2006-02-231621731621711,987,0001,710
2006-02-221551611521572,504,0001,570
2006-02-211461501411473,976,0001,470
2006-02-201571591401422,217,0001,420
2006-02-17175177167167566,0001,670
2006-02-16173178172176485,0001,760
2006-02-15182183174176574,0001,760
2006-02-141721801571781,346,0001,780
2006-02-13185186173176724,0001,760
2006-02-10192193182185981,0001,850
2006-02-09197198190193687,0001,930
2006-02-082032041901981,528,0001,980
2006-02-072052062012031,173,0002,030
2006-02-061982041972042,396,0002,040
2006-02-031951971921961,638,0001,960
2006-02-021911971901961,922,0001,960
2006-02-011921931881891,962,0001,890
2006-01-311911931881881,020,0001,880
2006-01-301871901851881,632,0001,880
2006-01-271831861811841,898,0001,840
2006-01-261801841771794,550,0001,790
2006-01-25190195188192654,0001,920
2006-01-24183188183187737,0001,870
2006-01-231801901801821,185,0001,820
2006-01-202052081931951,109,0001,950
2006-01-191802041781992,142,0001,990
2006-01-182002041631853,381,0001,850
2006-01-172162192082091,107,0002,090
2006-01-16218219216219654,0002,190
2006-01-13214220214218841,0002,180
2006-01-12222222218219755,0002,190
2006-01-112222232172211,102,0002,210
2006-01-102242272222231,122,0002,230
2006-01-06222224221224884,0002,240
2006-01-05226226221224987,0002,240
2006-01-04229229222223706,0002,230

分割・併合履歴 : [2015-06-26]1株→0.1株