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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 123 | 123 | 121 | 122 | 224,000 | 1,220 |
| 2006-12-28 | 126 | 126 | 123 | 124 | 277,000 | 1,240 |
| 2006-12-27 | 126 | 130 | 123 | 125 | 361,000 | 1,250 |
| 2006-12-26 | 122 | 125 | 121 | 125 | 264,000 | 1,250 |
| 2006-12-25 | 126 | 127 | 124 | 125 | 389,000 | 1,250 |
| 2006-12-22 | 128 | 129 | 127 | 127 | 335,000 | 1,270 |
| 2006-12-21 | 131 | 131 | 127 | 128 | 413,000 | 1,280 |
| 2006-12-20 | 130 | 132 | 130 | 132 | 243,000 | 1,320 |
| 2006-12-19 | 132 | 133 | 130 | 131 | 473,000 | 1,310 |
| 2006-12-18 | 135 | 138 | 134 | 134 | 1,221,000 | 1,340 |
| 2006-12-15 | 130 | 135 | 130 | 133 | 1,331,000 | 1,330 |
| 2006-12-14 | 130 | 130 | 129 | 129 | 199,000 | 1,290 |
| 2006-12-13 | 128 | 130 | 128 | 130 | 238,000 | 1,300 |
| 2006-12-12 | 129 | 130 | 128 | 130 | 266,000 | 1,300 |
| 2006-12-11 | 130 | 131 | 129 | 129 | 341,000 | 1,290 |
| 2006-12-08 | 129 | 131 | 129 | 130 | 347,000 | 1,300 |
| 2006-12-07 | 130 | 131 | 129 | 129 | 373,000 | 1,290 |
| 2006-12-06 | 130 | 133 | 129 | 131 | 580,000 | 1,310 |
| 2006-12-05 | 130 | 131 | 128 | 129 | 591,000 | 1,290 |
| 2006-12-04 | 126 | 129 | 125 | 129 | 226,000 | 1,290 |
| 2006-12-01 | 128 | 129 | 127 | 127 | 207,000 | 1,270 |
| 2006-11-30 | 130 | 131 | 128 | 130 | 541,000 | 1,300 |
| 2006-11-29 | 127 | 130 | 127 | 128 | 365,000 | 1,280 |
| 2006-11-28 | 121 | 128 | 120 | 126 | 359,000 | 1,260 |
| 2006-11-27 | 115 | 129 | 115 | 125 | 420,000 | 1,250 |
| 2006-11-24 | 116 | 117 | 114 | 116 | 254,000 | 1,160 |
| 2006-11-22 | 110 | 118 | 109 | 118 | 380,000 | 1,180 |
| 2006-11-21 | 113 | 113 | 109 | 109 | 555,000 | 1,090 |
| 2006-11-20 | 118 | 119 | 111 | 112 | 802,000 | 1,120 |
| 2006-11-17 | 123 | 123 | 119 | 120 | 462,000 | 1,200 |
| 2006-11-16 | 126 | 126 | 123 | 123 | 174,000 | 1,230 |
| 2006-11-15 | 128 | 128 | 125 | 125 | 140,000 | 1,250 |
| 2006-11-14 | 123 | 127 | 123 | 126 | 189,000 | 1,260 |
| 2006-11-13 | 127 | 127 | 121 | 123 | 390,000 | 1,230 |
| 2006-11-10 | 126 | 128 | 126 | 126 | 153,000 | 1,260 |
| 2006-11-09 | 128 | 130 | 127 | 128 | 158,000 | 1,280 |
| 2006-11-08 | 132 | 132 | 125 | 128 | 603,000 | 1,280 |
| 2006-11-07 | 134 | 134 | 132 | 133 | 169,000 | 1,330 |
| 2006-11-06 | 132 | 133 | 131 | 133 | 139,000 | 1,330 |
| 2006-11-02 | 132 | 133 | 131 | 132 | 175,000 | 1,320 |
| 2006-11-01 | 133 | 133 | 132 | 133 | 131,000 | 1,330 |
| 2006-10-31 | 132 | 135 | 132 | 134 | 265,000 | 1,340 |
| 2006-10-30 | 133 | 134 | 131 | 131 | 307,000 | 1,310 |
| 2006-10-27 | 135 | 136 | 134 | 134 | 288,000 | 1,340 |
| 2006-10-26 | 135 | 136 | 134 | 135 | 260,000 | 1,350 |
| 2006-10-25 | 135 | 135 | 134 | 134 | 213,000 | 1,340 |
| 2006-10-24 | 136 | 137 | 134 | 135 | 448,000 | 1,350 |
| 2006-10-23 | 137 | 137 | 133 | 135 | 378,000 | 1,350 |
| 2006-10-20 | 136 | 137 | 135 | 135 | 286,000 | 1,350 |
| 2006-10-19 | 135 | 138 | 133 | 137 | 660,000 | 1,370 |
| 2006-10-18 | 132 | 134 | 131 | 133 | 249,000 | 1,330 |
| 2006-10-17 | 133 | 134 | 132 | 133 | 191,000 | 1,330 |
| 2006-10-16 | 132 | 136 | 130 | 134 | 729,000 | 1,340 |
| 2006-10-13 | 129 | 131 | 128 | 131 | 267,000 | 1,310 |
| 2006-10-12 | 124 | 128 | 124 | 127 | 390,000 | 1,270 |
| 2006-10-11 | 130 | 133 | 126 | 127 | 571,000 | 1,270 |
| 2006-10-10 | 132 | 136 | 131 | 132 | 685,000 | 1,320 |
| 2006-10-06 | 132 | 137 | 130 | 134 | 963,000 | 1,340 |
| 2006-10-05 | 131 | 134 | 130 | 132 | 591,000 | 1,320 |
| 2006-10-04 | 133 | 134 | 129 | 130 | 202,000 | 1,300 |
| 2006-10-03 | 132 | 134 | 132 | 134 | 288,000 | 1,340 |
| 2006-10-02 | 133 | 134 | 132 | 134 | 342,000 | 1,340 |
| 2006-09-29 | 133 | 135 | 129 | 133 | 450,000 | 1,330 |
| 2006-09-28 | 130 | 133 | 129 | 133 | 304,000 | 1,330 |
| 2006-09-27 | 127 | 129 | 127 | 129 | 218,000 | 1,290 |
| 2006-09-26 | 130 | 130 | 124 | 124 | 205,000 | 1,240 |
| 2006-09-25 | 129 | 129 | 126 | 128 | 165,000 | 1,280 |
| 2006-09-22 | 130 | 130 | 128 | 129 | 372,000 | 1,290 |
| 2006-09-21 | 131 | 131 | 129 | 130 | 207,000 | 1,300 |
| 2006-09-20 | 132 | 132 | 130 | 131 | 188,000 | 1,310 |
| 2006-09-19 | 133 | 136 | 133 | 134 | 216,000 | 1,340 |
| 2006-09-15 | 136 | 136 | 131 | 134 | 242,000 | 1,340 |
| 2006-09-14 | 136 | 138 | 132 | 137 | 394,000 | 1,370 |
| 2006-09-13 | 140 | 141 | 136 | 136 | 191,000 | 1,360 |
| 2006-09-12 | 141 | 142 | 139 | 139 | 221,000 | 1,390 |
| 2006-09-11 | 143 | 143 | 141 | 141 | 181,000 | 1,410 |
| 2006-09-08 | 140 | 143 | 140 | 142 | 330,000 | 1,420 |
| 2006-09-07 | 143 | 144 | 142 | 142 | 259,000 | 1,420 |
| 2006-09-06 | 148 | 148 | 144 | 145 | 445,000 | 1,450 |
| 2006-09-05 | 145 | 148 | 144 | 147 | 657,000 | 1,470 |
| 2006-09-04 | 143 | 145 | 143 | 144 | 199,000 | 1,440 |
| 2006-09-01 | 144 | 145 | 142 | 143 | 310,000 | 1,430 |
| 2006-08-31 | 144 | 147 | 143 | 146 | 295,000 | 1,460 |
| 2006-08-30 | 144 | 144 | 143 | 144 | 192,000 | 1,440 |
| 2006-08-29 | 142 | 145 | 141 | 143 | 521,000 | 1,430 |
| 2006-08-28 | 142 | 142 | 137 | 138 | 446,000 | 1,380 |
| 2006-08-25 | 144 | 146 | 143 | 143 | 370,000 | 1,430 |
| 2006-08-24 | 148 | 148 | 145 | 146 | 234,000 | 1,460 |
| 2006-08-23 | 148 | 149 | 147 | 148 | 374,000 | 1,480 |
| 2006-08-22 | 145 | 150 | 144 | 149 | 523,000 | 1,490 |
| 2006-08-21 | 146 | 149 | 145 | 145 | 651,000 | 1,450 |
| 2006-08-18 | 143 | 145 | 141 | 145 | 441,000 | 1,450 |
| 2006-08-17 | 145 | 146 | 141 | 142 | 739,000 | 1,420 |
| 2006-08-16 | 142 | 144 | 140 | 143 | 591,000 | 1,430 |
| 2006-08-15 | 138 | 141 | 137 | 141 | 379,000 | 1,410 |
| 2006-08-14 | 135 | 139 | 135 | 139 | 257,000 | 1,390 |
| 2006-08-11 | 140 | 141 | 137 | 138 | 420,000 | 1,380 |
| 2006-08-10 | 140 | 143 | 138 | 141 | 853,000 | 1,410 |
| 2006-08-09 | 138 | 138 | 136 | 137 | 165,000 | 1,370 |
| 2006-08-08 | 135 | 141 | 135 | 138 | 612,000 | 1,380 |
| 2006-08-07 | 135 | 146 | 134 | 138 | 2,312,000 | 1,380 |
| 2006-08-04 | 134 | 135 | 132 | 134 | 411,000 | 1,340 |
| 2006-08-03 | 135 | 135 | 132 | 133 | 430,000 | 1,330 |
| 2006-08-02 | 130 | 133 | 129 | 133 | 412,000 | 1,330 |
| 2006-08-01 | 131 | 132 | 130 | 131 | 190,000 | 1,310 |
| 2006-07-31 | 131 | 133 | 130 | 131 | 464,000 | 1,310 |
| 2006-07-28 | 123 | 133 | 121 | 131 | 1,314,000 | 1,310 |
| 2006-07-27 | 120 | 123 | 119 | 121 | 401,000 | 1,210 |
| 2006-07-26 | 127 | 127 | 119 | 121 | 679,000 | 1,210 |
| 2006-07-25 | 129 | 130 | 125 | 126 | 247,000 | 1,260 |
| 2006-07-24 | 125 | 128 | 124 | 127 | 163,000 | 1,270 |
| 2006-07-21 | 124 | 128 | 124 | 127 | 332,000 | 1,270 |
| 2006-07-20 | 124 | 128 | 124 | 128 | 462,000 | 1,280 |
| 2006-07-19 | 123 | 124 | 119 | 119 | 589,000 | 1,190 |
| 2006-07-18 | 130 | 130 | 121 | 121 | 721,000 | 1,210 |
| 2006-07-14 | 130 | 135 | 130 | 132 | 331,000 | 1,320 |
| 2006-07-13 | 134 | 137 | 132 | 134 | 401,000 | 1,340 |
| 2006-07-12 | 139 | 140 | 136 | 137 | 256,000 | 1,370 |
| 2006-07-11 | 145 | 145 | 140 | 141 | 468,000 | 1,410 |
| 2006-07-10 | 140 | 143 | 138 | 142 | 1,048,000 | 1,420 |
| 2006-07-07 | 149 | 150 | 145 | 145 | 397,000 | 1,450 |
| 2006-07-06 | 150 | 151 | 145 | 149 | 359,000 | 1,490 |
| 2006-07-05 | 151 | 152 | 150 | 151 | 356,000 | 1,510 |
| 2006-07-04 | 152 | 154 | 152 | 153 | 563,000 | 1,530 |
| 2006-07-03 | 148 | 151 | 148 | 150 | 623,000 | 1,500 |
| 2006-06-30 | 150 | 151 | 147 | 147 | 261,000 | 1,470 |
| 2006-06-29 | 148 | 148 | 146 | 147 | 226,000 | 1,470 |
| 2006-06-28 | 147 | 147 | 146 | 147 | 223,000 | 1,470 |
| 2006-06-27 | 149 | 152 | 148 | 149 | 829,000 | 1,490 |
| 2006-06-26 | 145 | 149 | 144 | 148 | 508,000 | 1,480 |
| 2006-06-23 | 145 | 146 | 143 | 145 | 136,000 | 1,450 |
| 2006-06-22 | 146 | 147 | 145 | 146 | 168,000 | 1,460 |
| 2006-06-21 | 148 | 148 | 141 | 143 | 428,000 | 1,430 |
| 2006-06-20 | 147 | 150 | 145 | 147 | 528,000 | 1,470 |
| 2006-06-19 | 146 | 150 | 144 | 149 | 605,000 | 1,490 |
| 2006-06-16 | 146 | 146 | 143 | 144 | 647,000 | 1,440 |
| 2006-06-15 | 140 | 140 | 137 | 139 | 617,000 | 1,390 |
| 2006-06-14 | 129 | 136 | 126 | 134 | 529,000 | 1,340 |
| 2006-06-13 | 135 | 139 | 131 | 133 | 817,000 | 1,330 |
| 2006-06-12 | 130 | 138 | 127 | 138 | 1,045,000 | 1,380 |
| 2006-06-09 | 126 | 132 | 125 | 131 | 1,171,000 | 1,310 |
| 2006-06-08 | 132 | 132 | 123 | 126 | 1,588,000 | 1,260 |
| 2006-06-07 | 138 | 142 | 134 | 135 | 435,000 | 1,350 |
| 2006-06-06 | 140 | 143 | 137 | 138 | 555,000 | 1,380 |
| 2006-06-05 | 145 | 148 | 140 | 144 | 615,000 | 1,440 |
| 2006-06-02 | 149 | 150 | 129 | 143 | 1,796,000 | 1,430 |
| 2006-06-01 | 155 | 156 | 148 | 149 | 656,000 | 1,490 |
| 2006-05-31 | 152 | 154 | 149 | 153 | 1,032,000 | 1,530 |
| 2006-05-30 | 163 | 163 | 157 | 157 | 635,000 | 1,570 |
| 2006-05-29 | 167 | 168 | 165 | 166 | 209,000 | 1,660 |
| 2006-05-26 | 166 | 168 | 164 | 166 | 295,000 | 1,660 |
| 2006-05-25 | 165 | 166 | 164 | 164 | 438,000 | 1,640 |
| 2006-05-24 | 161 | 165 | 161 | 165 | 567,000 | 1,650 |
| 2006-05-23 | 166 | 166 | 160 | 161 | 716,000 | 1,610 |
| 2006-05-22 | 174 | 174 | 167 | 167 | 848,000 | 1,670 |
| 2006-05-19 | 162 | 169 | 160 | 169 | 557,000 | 1,690 |
| 2006-05-18 | 159 | 162 | 158 | 162 | 660,000 | 1,620 |
| 2006-05-17 | 161 | 164 | 161 | 163 | 656,000 | 1,630 |
| 2006-05-16 | 169 | 171 | 161 | 164 | 618,000 | 1,640 |
| 2006-05-15 | 167 | 171 | 166 | 168 | 403,000 | 1,680 |
| 2006-05-12 | 168 | 171 | 165 | 170 | 786,000 | 1,700 |
| 2006-05-11 | 174 | 176 | 171 | 171 | 485,000 | 1,710 |
| 2006-05-10 | 177 | 177 | 174 | 174 | 641,000 | 1,740 |
| 2006-05-09 | 180 | 180 | 177 | 179 | 448,000 | 1,790 |
| 2006-05-08 | 182 | 182 | 179 | 180 | 517,000 | 1,800 |
| 2006-05-02 | 178 | 180 | 178 | 180 | 649,000 | 1,800 |
| 2006-05-01 | 182 | 183 | 179 | 179 | 598,000 | 1,790 |
| 2006-04-28 | 185 | 185 | 180 | 184 | 314,000 | 1,840 |
| 2006-04-27 | 184 | 186 | 182 | 185 | 517,000 | 1,850 |
| 2006-04-26 | 184 | 185 | 181 | 185 | 475,000 | 1,850 |
| 2006-04-25 | 180 | 183 | 179 | 183 | 554,000 | 1,830 |
| 2006-04-24 | 182 | 183 | 180 | 180 | 564,000 | 1,800 |
| 2006-04-21 | 187 | 189 | 184 | 186 | 714,000 | 1,860 |
| 2006-04-20 | 193 | 193 | 188 | 189 | 776,000 | 1,890 |
| 2006-04-19 | 195 | 197 | 192 | 192 | 400,000 | 1,920 |
| 2006-04-18 | 188 | 194 | 187 | 194 | 499,000 | 1,940 |
| 2006-04-17 | 198 | 198 | 191 | 193 | 889,000 | 1,930 |
| 2006-04-14 | 201 | 201 | 197 | 198 | 421,000 | 1,980 |
| 2006-04-13 | 201 | 202 | 198 | 201 | 1,082,000 | 2,010 |
| 2006-04-12 | 201 | 201 | 199 | 200 | 699,000 | 2,000 |
| 2006-04-11 | 200 | 206 | 198 | 201 | 2,764,000 | 2,010 |
| 2006-04-10 | 196 | 201 | 195 | 201 | 1,223,000 | 2,010 |
| 2006-04-07 | 196 | 198 | 195 | 197 | 592,000 | 1,970 |
| 2006-04-06 | 196 | 197 | 195 | 196 | 513,000 | 1,960 |
| 2006-04-05 | 201 | 202 | 195 | 195 | 1,451,000 | 1,950 |
| 2006-04-04 | 200 | 203 | 198 | 200 | 1,830,000 | 2,000 |
| 2006-04-03 | 197 | 200 | 195 | 200 | 1,889,000 | 2,000 |
| 2006-03-31 | 195 | 196 | 194 | 194 | 737,000 | 1,940 |
| 2006-03-30 | 198 | 198 | 194 | 196 | 1,399,000 | 1,960 |
| 2006-03-29 | 190 | 198 | 189 | 198 | 2,433,000 | 1,980 |
| 2006-03-28 | 190 | 190 | 187 | 189 | 744,000 | 1,890 |
| 2006-03-27 | 194 | 194 | 189 | 189 | 811,000 | 1,890 |
| 2006-03-24 | 195 | 195 | 191 | 193 | 1,003,000 | 1,930 |
| 2006-03-23 | 198 | 198 | 192 | 196 | 1,704,000 | 1,960 |
| 2006-03-22 | 192 | 197 | 190 | 197 | 2,364,000 | 1,970 |
| 2006-03-20 | 187 | 191 | 187 | 191 | 1,019,000 | 1,910 |
| 2006-03-17 | 190 | 192 | 187 | 188 | 717,000 | 1,880 |
| 2006-03-16 | 189 | 195 | 187 | 189 | 1,833,000 | 1,890 |
| 2006-03-15 | 188 | 191 | 188 | 189 | 352,000 | 1,890 |
| 2006-03-14 | 193 | 193 | 188 | 188 | 680,000 | 1,880 |
| 2006-03-13 | 190 | 193 | 188 | 193 | 1,043,000 | 1,930 |
| 2006-03-10 | 187 | 189 | 185 | 188 | 890,000 | 1,880 |
| 2006-03-09 | 187 | 188 | 183 | 187 | 1,163,000 | 1,870 |
| 2006-03-08 | 184 | 188 | 182 | 185 | 900,000 | 1,850 |
| 2006-03-07 | 184 | 186 | 181 | 184 | 695,000 | 1,840 |
| 2006-03-06 | 182 | 186 | 180 | 186 | 791,000 | 1,860 |
| 2006-03-03 | 181 | 187 | 181 | 181 | 1,010,000 | 1,810 |
| 2006-03-02 | 190 | 198 | 184 | 184 | 2,509,000 | 1,840 |
| 2006-03-01 | 184 | 189 | 181 | 185 | 1,824,000 | 1,850 |
| 2006-02-28 | 201 | 204 | 191 | 193 | 4,113,000 | 1,930 |
| 2006-02-27 | 195 | 207 | 192 | 200 | 15,222,000 | 2,000 |
| 2006-02-24 | 171 | 178 | 167 | 175 | 1,003,000 | 1,750 |
| 2006-02-23 | 162 | 173 | 162 | 171 | 1,987,000 | 1,710 |
| 2006-02-22 | 155 | 161 | 152 | 157 | 2,504,000 | 1,570 |
| 2006-02-21 | 146 | 150 | 141 | 147 | 3,976,000 | 1,470 |
| 2006-02-20 | 157 | 159 | 140 | 142 | 2,217,000 | 1,420 |
| 2006-02-17 | 175 | 177 | 167 | 167 | 566,000 | 1,670 |
| 2006-02-16 | 173 | 178 | 172 | 176 | 485,000 | 1,760 |
| 2006-02-15 | 182 | 183 | 174 | 176 | 574,000 | 1,760 |
| 2006-02-14 | 172 | 180 | 157 | 178 | 1,346,000 | 1,780 |
| 2006-02-13 | 185 | 186 | 173 | 176 | 724,000 | 1,760 |
| 2006-02-10 | 192 | 193 | 182 | 185 | 981,000 | 1,850 |
| 2006-02-09 | 197 | 198 | 190 | 193 | 687,000 | 1,930 |
| 2006-02-08 | 203 | 204 | 190 | 198 | 1,528,000 | 1,980 |
| 2006-02-07 | 205 | 206 | 201 | 203 | 1,173,000 | 2,030 |
| 2006-02-06 | 198 | 204 | 197 | 204 | 2,396,000 | 2,040 |
| 2006-02-03 | 195 | 197 | 192 | 196 | 1,638,000 | 1,960 |
| 2006-02-02 | 191 | 197 | 190 | 196 | 1,922,000 | 1,960 |
| 2006-02-01 | 192 | 193 | 188 | 189 | 1,962,000 | 1,890 |
| 2006-01-31 | 191 | 193 | 188 | 188 | 1,020,000 | 1,880 |
| 2006-01-30 | 187 | 190 | 185 | 188 | 1,632,000 | 1,880 |
| 2006-01-27 | 183 | 186 | 181 | 184 | 1,898,000 | 1,840 |
| 2006-01-26 | 180 | 184 | 177 | 179 | 4,550,000 | 1,790 |
| 2006-01-25 | 190 | 195 | 188 | 192 | 654,000 | 1,920 |
| 2006-01-24 | 183 | 188 | 183 | 187 | 737,000 | 1,870 |
| 2006-01-23 | 180 | 190 | 180 | 182 | 1,185,000 | 1,820 |
| 2006-01-20 | 205 | 208 | 193 | 195 | 1,109,000 | 1,950 |
| 2006-01-19 | 180 | 204 | 178 | 199 | 2,142,000 | 1,990 |
| 2006-01-18 | 200 | 204 | 163 | 185 | 3,381,000 | 1,850 |
| 2006-01-17 | 216 | 219 | 208 | 209 | 1,107,000 | 2,090 |
| 2006-01-16 | 218 | 219 | 216 | 219 | 654,000 | 2,190 |
| 2006-01-13 | 214 | 220 | 214 | 218 | 841,000 | 2,180 |
| 2006-01-12 | 222 | 222 | 218 | 219 | 755,000 | 2,190 |
| 2006-01-11 | 222 | 223 | 217 | 221 | 1,102,000 | 2,210 |
| 2006-01-10 | 224 | 227 | 222 | 223 | 1,122,000 | 2,230 |
| 2006-01-06 | 222 | 224 | 221 | 224 | 884,000 | 2,240 |
| 2006-01-05 | 226 | 226 | 221 | 224 | 987,000 | 2,240 |
| 2006-01-04 | 229 | 229 | 222 | 223 | 706,000 | 2,230 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
