3204 (株)トーア紡コーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 94 | 95 | 93 | 94 | 162,000 | 940 |
| 2007-12-27 | 98 | 98 | 95 | 95 | 73,000 | 950 |
| 2007-12-26 | 94 | 97 | 94 | 97 | 125,000 | 970 |
| 2007-12-25 | 98 | 98 | 94 | 94 | 209,000 | 940 |
| 2007-12-21 | 98 | 98 | 94 | 97 | 577,000 | 970 |
| 2007-12-20 | 99 | 99 | 96 | 98 | 426,000 | 980 |
| 2007-12-19 | 98 | 100 | 98 | 98 | 467,000 | 980 |
| 2007-12-18 | 98 | 100 | 95 | 100 | 547,000 | 1,000 |
| 2007-12-17 | 100 | 101 | 99 | 99 | 493,000 | 990 |
| 2007-12-14 | 101 | 102 | 100 | 102 | 302,000 | 1,020 |
| 2007-12-13 | 103 | 103 | 100 | 100 | 466,000 | 1,000 |
| 2007-12-12 | 101 | 103 | 101 | 103 | 164,000 | 1,030 |
| 2007-12-11 | 102 | 103 | 101 | 102 | 185,000 | 1,020 |
| 2007-12-10 | 102 | 102 | 101 | 102 | 109,000 | 1,020 |
| 2007-12-07 | 103 | 104 | 101 | 101 | 384,000 | 1,010 |
| 2007-12-06 | 102 | 103 | 101 | 102 | 251,000 | 1,020 |
| 2007-12-05 | 100 | 102 | 99 | 102 | 197,000 | 1,020 |
| 2007-12-04 | 102 | 102 | 100 | 100 | 261,000 | 1,000 |
| 2007-12-03 | 104 | 104 | 102 | 102 | 157,000 | 1,020 |
| 2007-11-30 | 101 | 104 | 101 | 102 | 437,000 | 1,020 |
| 2007-11-29 | 100 | 102 | 99 | 101 | 303,000 | 1,010 |
| 2007-11-28 | 98 | 98 | 97 | 98 | 160,000 | 980 |
| 2007-11-27 | 95 | 97 | 95 | 97 | 503,000 | 970 |
| 2007-11-26 | 96 | 98 | 96 | 96 | 659,000 | 960 |
| 2007-11-22 | 95 | 97 | 94 | 95 | 615,000 | 950 |
| 2007-11-21 | 100 | 100 | 97 | 98 | 117,000 | 980 |
| 2007-11-20 | 95 | 101 | 93 | 101 | 607,000 | 1,010 |
| 2007-11-19 | 100 | 102 | 99 | 100 | 179,000 | 1,000 |
| 2007-11-16 | 101 | 102 | 100 | 102 | 190,000 | 1,020 |
| 2007-11-15 | 102 | 105 | 101 | 102 | 230,000 | 1,020 |
| 2007-11-14 | 101 | 103 | 100 | 103 | 222,000 | 1,030 |
| 2007-11-13 | 97 | 99 | 97 | 98 | 261,000 | 980 |
| 2007-11-12 | 100 | 100 | 97 | 98 | 628,000 | 980 |
| 2007-11-09 | 102 | 104 | 101 | 101 | 270,000 | 1,010 |
| 2007-11-08 | 103 | 103 | 100 | 101 | 569,000 | 1,010 |
| 2007-11-07 | 109 | 109 | 105 | 105 | 149,000 | 1,050 |
| 2007-11-06 | 107 | 109 | 107 | 109 | 116,000 | 1,090 |
| 2007-11-05 | 110 | 110 | 108 | 108 | 94,000 | 1,080 |
| 2007-11-02 | 109 | 111 | 108 | 110 | 251,000 | 1,100 |
| 2007-11-01 | 110 | 111 | 109 | 111 | 244,000 | 1,110 |
| 2007-10-31 | 109 | 109 | 109 | 109 | 46,000 | 1,090 |
| 2007-10-30 | 110 | 110 | 108 | 109 | 140,000 | 1,090 |
| 2007-10-29 | 109 | 111 | 108 | 110 | 129,000 | 1,100 |
| 2007-10-26 | 108 | 108 | 107 | 108 | 118,000 | 1,080 |
| 2007-10-25 | 107 | 108 | 106 | 107 | 251,000 | 1,070 |
| 2007-10-24 | 108 | 109 | 107 | 108 | 169,000 | 1,080 |
| 2007-10-23 | 108 | 108 | 107 | 107 | 121,000 | 1,070 |
| 2007-10-22 | 105 | 108 | 104 | 107 | 152,000 | 1,070 |
| 2007-10-19 | 110 | 110 | 108 | 109 | 96,000 | 1,090 |
| 2007-10-18 | 110 | 111 | 109 | 110 | 91,000 | 1,100 |
| 2007-10-17 | 111 | 112 | 108 | 108 | 222,000 | 1,080 |
| 2007-10-16 | 114 | 115 | 111 | 112 | 488,000 | 1,120 |
| 2007-10-15 | 117 | 118 | 115 | 116 | 262,000 | 1,160 |
| 2007-10-12 | 117 | 117 | 115 | 115 | 208,000 | 1,150 |
| 2007-10-11 | 114 | 117 | 113 | 117 | 238,000 | 1,170 |
| 2007-10-10 | 114 | 116 | 113 | 114 | 458,000 | 1,140 |
| 2007-10-09 | 113 | 114 | 112 | 113 | 255,000 | 1,130 |
| 2007-10-05 | 112 | 113 | 111 | 112 | 159,000 | 1,120 |
| 2007-10-04 | 112 | 113 | 111 | 111 | 130,000 | 1,110 |
| 2007-10-03 | 111 | 113 | 110 | 113 | 301,000 | 1,130 |
| 2007-10-02 | 108 | 112 | 108 | 112 | 551,000 | 1,120 |
| 2007-10-01 | 109 | 109 | 107 | 107 | 158,000 | 1,070 |
| 2007-09-28 | 111 | 111 | 107 | 109 | 149,000 | 1,090 |
| 2007-09-27 | 106 | 109 | 106 | 109 | 243,000 | 1,090 |
| 2007-09-26 | 101 | 106 | 101 | 106 | 442,000 | 1,060 |
| 2007-09-25 | 101 | 102 | 101 | 102 | 38,000 | 1,020 |
| 2007-09-21 | 102 | 102 | 100 | 102 | 117,000 | 1,020 |
| 2007-09-20 | 103 | 103 | 101 | 103 | 402,000 | 1,030 |
| 2007-09-19 | 102 | 104 | 101 | 104 | 323,000 | 1,040 |
| 2007-09-18 | 102 | 102 | 100 | 100 | 185,000 | 1,000 |
| 2007-09-14 | 101 | 102 | 100 | 102 | 241,000 | 1,020 |
| 2007-09-13 | 103 | 104 | 101 | 102 | 170,000 | 1,020 |
| 2007-09-12 | 104 | 106 | 103 | 103 | 327,000 | 1,030 |
| 2007-09-11 | 103 | 104 | 102 | 103 | 147,000 | 1,030 |
| 2007-09-10 | 102 | 104 | 102 | 103 | 215,000 | 1,030 |
| 2007-09-07 | 108 | 108 | 105 | 106 | 180,000 | 1,060 |
| 2007-09-06 | 109 | 109 | 107 | 108 | 314,000 | 1,080 |
| 2007-09-05 | 114 | 114 | 111 | 112 | 140,000 | 1,120 |
| 2007-09-04 | 113 | 113 | 112 | 113 | 59,000 | 1,130 |
| 2007-09-03 | 114 | 114 | 112 | 113 | 199,000 | 1,130 |
| 2007-08-31 | 113 | 114 | 110 | 114 | 268,000 | 1,140 |
| 2007-08-30 | 110 | 112 | 109 | 111 | 273,000 | 1,110 |
| 2007-08-29 | 108 | 110 | 108 | 110 | 169,000 | 1,100 |
| 2007-08-28 | 110 | 113 | 109 | 113 | 385,000 | 1,130 |
| 2007-08-27 | 112 | 112 | 109 | 111 | 332,000 | 1,110 |
| 2007-08-24 | 109 | 109 | 107 | 109 | 217,000 | 1,090 |
| 2007-08-23 | 109 | 109 | 107 | 109 | 278,000 | 1,090 |
| 2007-08-22 | 106 | 108 | 106 | 107 | 83,000 | 1,070 |
| 2007-08-21 | 103 | 106 | 103 | 106 | 360,000 | 1,060 |
| 2007-08-20 | 105 | 108 | 101 | 101 | 685,000 | 1,010 |
| 2007-08-17 | 108 | 110 | 100 | 101 | 723,000 | 1,010 |
| 2007-08-16 | 112 | 114 | 102 | 109 | 964,000 | 1,090 |
| 2007-08-15 | 112 | 115 | 112 | 114 | 318,000 | 1,140 |
| 2007-08-14 | 118 | 118 | 115 | 115 | 233,000 | 1,150 |
| 2007-08-13 | 117 | 118 | 117 | 118 | 95,000 | 1,180 |
| 2007-08-10 | 119 | 119 | 117 | 118 | 225,000 | 1,180 |
| 2007-08-09 | 121 | 121 | 119 | 121 | 278,000 | 1,210 |
| 2007-08-08 | 121 | 122 | 119 | 121 | 276,000 | 1,210 |
| 2007-08-07 | 122 | 122 | 120 | 121 | 201,000 | 1,210 |
| 2007-08-06 | 121 | 122 | 120 | 122 | 68,000 | 1,220 |
| 2007-08-03 | 122 | 123 | 121 | 122 | 109,000 | 1,220 |
| 2007-08-02 | 122 | 123 | 119 | 121 | 257,000 | 1,210 |
| 2007-08-01 | 124 | 125 | 121 | 121 | 168,000 | 1,210 |
| 2007-07-31 | 126 | 126 | 124 | 125 | 78,000 | 1,250 |
| 2007-07-30 | 121 | 126 | 121 | 126 | 252,000 | 1,260 |
| 2007-07-27 | 121 | 123 | 119 | 123 | 339,000 | 1,230 |
| 2007-07-26 | 125 | 126 | 122 | 122 | 192,000 | 1,220 |
| 2007-07-25 | 123 | 125 | 123 | 125 | 183,000 | 1,250 |
| 2007-07-24 | 126 | 127 | 125 | 126 | 128,000 | 1,260 |
| 2007-07-23 | 125 | 127 | 124 | 126 | 275,000 | 1,260 |
| 2007-07-20 | 128 | 128 | 125 | 125 | 312,000 | 1,250 |
| 2007-07-19 | 128 | 129 | 127 | 127 | 202,000 | 1,270 |
| 2007-07-18 | 128 | 129 | 127 | 128 | 168,000 | 1,280 |
| 2007-07-17 | 132 | 132 | 128 | 129 | 330,000 | 1,290 |
| 2007-07-13 | 129 | 133 | 128 | 130 | 1,401,000 | 1,300 |
| 2007-07-12 | 128 | 130 | 128 | 129 | 245,000 | 1,290 |
| 2007-07-11 | 128 | 130 | 127 | 129 | 190,000 | 1,290 |
| 2007-07-10 | 130 | 131 | 128 | 129 | 322,000 | 1,290 |
| 2007-07-09 | 130 | 131 | 129 | 130 | 164,000 | 1,300 |
| 2007-07-06 | 131 | 131 | 130 | 130 | 144,000 | 1,300 |
| 2007-07-05 | 130 | 132 | 130 | 131 | 266,000 | 1,310 |
| 2007-07-04 | 133 | 133 | 131 | 131 | 299,000 | 1,310 |
| 2007-07-03 | 132 | 133 | 131 | 132 | 329,000 | 1,320 |
| 2007-07-02 | 132 | 133 | 131 | 131 | 250,000 | 1,310 |
| 2007-06-29 | 131 | 132 | 130 | 132 | 97,000 | 1,320 |
| 2007-06-28 | 131 | 132 | 130 | 131 | 268,000 | 1,310 |
| 2007-06-27 | 130 | 131 | 128 | 128 | 177,000 | 1,280 |
| 2007-06-26 | 132 | 132 | 128 | 130 | 298,000 | 1,300 |
| 2007-06-25 | 132 | 136 | 132 | 132 | 350,000 | 1,320 |
| 2007-06-22 | 135 | 135 | 132 | 134 | 383,000 | 1,340 |
| 2007-06-21 | 135 | 137 | 133 | 135 | 319,000 | 1,350 |
| 2007-06-20 | 138 | 138 | 133 | 135 | 649,000 | 1,350 |
| 2007-06-19 | 131 | 139 | 131 | 136 | 1,846,000 | 1,360 |
| 2007-06-18 | 132 | 134 | 131 | 132 | 618,000 | 1,320 |
| 2007-06-15 | 132 | 132 | 128 | 131 | 407,000 | 1,310 |
| 2007-06-14 | 130 | 131 | 129 | 130 | 409,000 | 1,300 |
| 2007-06-13 | 128 | 132 | 127 | 130 | 482,000 | 1,300 |
| 2007-06-12 | 132 | 132 | 128 | 128 | 412,000 | 1,280 |
| 2007-06-11 | 136 | 137 | 131 | 131 | 884,000 | 1,310 |
| 2007-06-08 | 135 | 135 | 131 | 133 | 761,000 | 1,330 |
| 2007-06-07 | 137 | 145 | 132 | 134 | 3,418,000 | 1,340 |
| 2007-06-06 | 127 | 148 | 126 | 132 | 7,062,000 | 1,320 |
| 2007-06-05 | 123 | 128 | 123 | 125 | 619,000 | 1,250 |
| 2007-06-04 | 122 | 123 | 121 | 123 | 282,000 | 1,230 |
| 2007-06-01 | 121 | 123 | 121 | 121 | 373,000 | 1,210 |
| 2007-05-31 | 120 | 121 | 120 | 120 | 150,000 | 1,200 |
| 2007-05-30 | 121 | 121 | 120 | 120 | 112,000 | 1,200 |
| 2007-05-29 | 120 | 122 | 120 | 121 | 163,000 | 1,210 |
| 2007-05-28 | 121 | 121 | 120 | 120 | 70,000 | 1,200 |
| 2007-05-25 | 121 | 121 | 120 | 120 | 137,000 | 1,200 |
| 2007-05-24 | 122 | 123 | 122 | 122 | 85,000 | 1,220 |
| 2007-05-23 | 122 | 123 | 121 | 122 | 113,000 | 1,220 |
| 2007-05-22 | 121 | 122 | 119 | 122 | 141,000 | 1,220 |
| 2007-05-21 | 119 | 121 | 119 | 121 | 83,000 | 1,210 |
| 2007-05-18 | 121 | 121 | 119 | 119 | 275,000 | 1,190 |
| 2007-05-17 | 122 | 123 | 121 | 121 | 147,000 | 1,210 |
| 2007-05-16 | 122 | 122 | 121 | 122 | 161,000 | 1,220 |
| 2007-05-15 | 124 | 124 | 122 | 122 | 319,000 | 1,220 |
| 2007-05-14 | 125 | 126 | 124 | 125 | 294,000 | 1,250 |
| 2007-05-11 | 126 | 126 | 125 | 126 | 192,000 | 1,260 |
| 2007-05-10 | 128 | 128 | 126 | 126 | 155,000 | 1,260 |
| 2007-05-09 | 127 | 128 | 126 | 128 | 121,000 | 1,280 |
| 2007-05-08 | 128 | 128 | 126 | 126 | 219,000 | 1,260 |
| 2007-05-07 | 126 | 130 | 125 | 129 | 765,000 | 1,290 |
| 2007-05-02 | 125 | 125 | 124 | 125 | 140,000 | 1,250 |
| 2007-05-01 | 124 | 125 | 124 | 124 | 120,000 | 1,240 |
| 2007-04-27 | 124 | 125 | 124 | 125 | 170,000 | 1,250 |
| 2007-04-26 | 125 | 125 | 123 | 125 | 289,000 | 1,250 |
| 2007-04-25 | 123 | 125 | 123 | 124 | 159,000 | 1,240 |
| 2007-04-24 | 124 | 125 | 123 | 123 | 147,000 | 1,230 |
| 2007-04-23 | 125 | 125 | 123 | 123 | 232,000 | 1,230 |
| 2007-04-20 | 125 | 126 | 124 | 125 | 120,000 | 1,250 |
| 2007-04-19 | 127 | 127 | 125 | 125 | 208,000 | 1,250 |
| 2007-04-18 | 126 | 128 | 126 | 126 | 209,000 | 1,260 |
| 2007-04-17 | 127 | 129 | 126 | 126 | 207,000 | 1,260 |
| 2007-04-16 | 130 | 132 | 128 | 129 | 292,000 | 1,290 |
| 2007-04-13 | 130 | 135 | 129 | 130 | 1,543,000 | 1,300 |
| 2007-04-12 | 125 | 129 | 125 | 128 | 452,000 | 1,280 |
| 2007-04-11 | 126 | 126 | 125 | 126 | 148,000 | 1,260 |
| 2007-04-10 | 127 | 127 | 125 | 126 | 219,000 | 1,260 |
| 2007-04-09 | 126 | 128 | 126 | 127 | 289,000 | 1,270 |
| 2007-04-06 | 126 | 127 | 125 | 125 | 136,000 | 1,250 |
| 2007-04-05 | 127 | 127 | 125 | 126 | 88,000 | 1,260 |
| 2007-04-04 | 126 | 127 | 125 | 127 | 176,000 | 1,270 |
| 2007-04-03 | 124 | 125 | 124 | 125 | 177,000 | 1,250 |
| 2007-04-02 | 126 | 127 | 123 | 123 | 253,000 | 1,230 |
| 2007-03-30 | 126 | 127 | 125 | 126 | 120,000 | 1,260 |
| 2007-03-29 | 125 | 126 | 124 | 126 | 183,000 | 1,260 |
| 2007-03-28 | 125 | 126 | 125 | 126 | 327,000 | 1,260 |
| 2007-03-27 | 128 | 128 | 126 | 126 | 85,000 | 1,260 |
| 2007-03-26 | 129 | 129 | 127 | 128 | 179,000 | 1,280 |
| 2007-03-23 | 128 | 129 | 127 | 129 | 114,000 | 1,290 |
| 2007-03-22 | 127 | 129 | 127 | 127 | 431,000 | 1,270 |
| 2007-03-20 | 127 | 128 | 126 | 126 | 124,000 | 1,260 |
| 2007-03-19 | 127 | 127 | 126 | 126 | 81,000 | 1,260 |
| 2007-03-16 | 129 | 129 | 126 | 127 | 194,000 | 1,270 |
| 2007-03-15 | 129 | 130 | 128 | 129 | 194,000 | 1,290 |
| 2007-03-14 | 127 | 128 | 126 | 126 | 322,000 | 1,260 |
| 2007-03-13 | 133 | 133 | 130 | 130 | 270,000 | 1,300 |
| 2007-03-12 | 131 | 133 | 130 | 133 | 338,000 | 1,330 |
| 2007-03-09 | 130 | 131 | 130 | 130 | 360,000 | 1,300 |
| 2007-03-08 | 129 | 132 | 127 | 132 | 361,000 | 1,320 |
| 2007-03-07 | 130 | 130 | 127 | 127 | 370,000 | 1,270 |
| 2007-03-06 | 125 | 129 | 124 | 129 | 400,000 | 1,290 |
| 2007-03-05 | 126 | 127 | 123 | 123 | 558,000 | 1,230 |
| 2007-03-02 | 129 | 131 | 128 | 130 | 191,000 | 1,300 |
| 2007-03-01 | 132 | 135 | 128 | 131 | 622,000 | 1,310 |
| 2007-02-28 | 122 | 133 | 122 | 131 | 1,371,000 | 1,310 |
| 2007-02-27 | 140 | 141 | 134 | 137 | 1,131,000 | 1,370 |
| 2007-02-26 | 143 | 144 | 138 | 139 | 2,405,000 | 1,390 |
| 2007-02-23 | 137 | 140 | 134 | 138 | 1,616,000 | 1,380 |
| 2007-02-22 | 133 | 138 | 132 | 136 | 2,069,000 | 1,360 |
| 2007-02-21 | 129 | 133 | 129 | 133 | 602,000 | 1,330 |
| 2007-02-20 | 133 | 134 | 130 | 130 | 502,000 | 1,300 |
| 2007-02-19 | 128 | 134 | 127 | 133 | 1,440,000 | 1,330 |
| 2007-02-16 | 128 | 128 | 126 | 127 | 185,000 | 1,270 |
| 2007-02-15 | 129 | 129 | 127 | 128 | 224,000 | 1,280 |
| 2007-02-14 | 127 | 131 | 127 | 128 | 761,000 | 1,280 |
| 2007-02-13 | 124 | 126 | 124 | 126 | 194,000 | 1,260 |
| 2007-02-09 | 123 | 125 | 123 | 124 | 420,000 | 1,240 |
| 2007-02-08 | 125 | 126 | 123 | 123 | 217,000 | 1,230 |
| 2007-02-07 | 127 | 128 | 125 | 125 | 236,000 | 1,250 |
| 2007-02-06 | 126 | 127 | 125 | 127 | 188,000 | 1,270 |
| 2007-02-05 | 127 | 127 | 125 | 125 | 195,000 | 1,250 |
| 2007-02-02 | 127 | 127 | 125 | 125 | 327,000 | 1,250 |
| 2007-02-01 | 127 | 127 | 126 | 127 | 179,000 | 1,270 |
| 2007-01-31 | 128 | 128 | 126 | 126 | 208,000 | 1,260 |
| 2007-01-30 | 131 | 131 | 127 | 127 | 330,000 | 1,270 |
| 2007-01-29 | 130 | 131 | 129 | 130 | 123,000 | 1,300 |
| 2007-01-26 | 127 | 131 | 127 | 130 | 350,000 | 1,300 |
| 2007-01-25 | 134 | 135 | 129 | 129 | 520,000 | 1,290 |
| 2007-01-24 | 131 | 135 | 131 | 133 | 863,000 | 1,330 |
| 2007-01-23 | 130 | 131 | 129 | 131 | 131,000 | 1,310 |
| 2007-01-22 | 131 | 131 | 129 | 129 | 387,000 | 1,290 |
| 2007-01-19 | 128 | 131 | 126 | 129 | 763,000 | 1,290 |
| 2007-01-18 | 127 | 128 | 126 | 126 | 275,000 | 1,260 |
| 2007-01-17 | 128 | 128 | 124 | 127 | 556,000 | 1,270 |
| 2007-01-16 | 124 | 128 | 123 | 127 | 930,000 | 1,270 |
| 2007-01-15 | 124 | 124 | 123 | 124 | 325,000 | 1,240 |
| 2007-01-12 | 125 | 126 | 123 | 124 | 441,000 | 1,240 |
| 2007-01-11 | 120 | 125 | 120 | 124 | 989,000 | 1,240 |
| 2007-01-10 | 121 | 121 | 119 | 119 | 285,000 | 1,190 |
| 2007-01-09 | 119 | 121 | 119 | 121 | 178,000 | 1,210 |
| 2007-01-05 | 121 | 121 | 118 | 118 | 294,000 | 1,180 |
| 2007-01-04 | 122 | 123 | 121 | 122 | 208,000 | 1,220 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
