3204 (株)トーア紡コーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 61 | 62 | 60 | 60 | 74,000 | 600 |
| 2008-12-29 | 61 | 61 | 61 | 61 | 64,000 | 610 |
| 2008-12-26 | 61 | 62 | 60 | 62 | 153,000 | 620 |
| 2008-12-25 | 61 | 61 | 59 | 60 | 209,000 | 600 |
| 2008-12-24 | 61 | 66 | 60 | 61 | 1,329,000 | 610 |
| 2008-12-22 | 61 | 63 | 60 | 63 | 310,000 | 630 |
| 2008-12-19 | 62 | 63 | 61 | 61 | 197,000 | 610 |
| 2008-12-18 | 61 | 63 | 60 | 63 | 138,000 | 630 |
| 2008-12-17 | 64 | 66 | 59 | 61 | 652,000 | 610 |
| 2008-12-16 | 62 | 63 | 61 | 63 | 238,000 | 630 |
| 2008-12-15 | 61 | 63 | 60 | 63 | 327,000 | 630 |
| 2008-12-12 | 60 | 61 | 59 | 59 | 310,000 | 590 |
| 2008-12-11 | 61 | 61 | 60 | 61 | 120,000 | 610 |
| 2008-12-10 | 59 | 61 | 58 | 61 | 219,000 | 610 |
| 2008-12-09 | 60 | 60 | 58 | 59 | 334,000 | 590 |
| 2008-12-08 | 59 | 61 | 59 | 61 | 110,000 | 610 |
| 2008-12-05 | 59 | 60 | 58 | 58 | 214,000 | 580 |
| 2008-12-04 | 60 | 61 | 60 | 60 | 56,000 | 600 |
| 2008-12-03 | 60 | 61 | 59 | 61 | 134,000 | 610 |
| 2008-12-02 | 59 | 61 | 59 | 60 | 76,000 | 600 |
| 2008-12-01 | 63 | 63 | 61 | 61 | 77,000 | 610 |
| 2008-11-28 | 63 | 63 | 62 | 63 | 72,000 | 630 |
| 2008-11-27 | 63 | 63 | 61 | 62 | 129,000 | 620 |
| 2008-11-26 | 63 | 63 | 61 | 62 | 67,000 | 620 |
| 2008-11-25 | 65 | 66 | 61 | 63 | 209,000 | 630 |
| 2008-11-21 | 55 | 67 | 55 | 65 | 256,000 | 650 |
| 2008-11-20 | 60 | 61 | 57 | 59 | 346,000 | 590 |
| 2008-11-19 | 64 | 64 | 62 | 63 | 184,000 | 630 |
| 2008-11-18 | 64 | 65 | 64 | 65 | 155,000 | 650 |
| 2008-11-17 | 66 | 66 | 62 | 65 | 200,000 | 650 |
| 2008-11-14 | 67 | 68 | 66 | 67 | 118,000 | 670 |
| 2008-11-13 | 65 | 67 | 64 | 67 | 135,000 | 670 |
| 2008-11-12 | 66 | 67 | 65 | 66 | 91,000 | 660 |
| 2008-11-11 | 66 | 68 | 66 | 68 | 69,000 | 680 |
| 2008-11-10 | 69 | 69 | 67 | 69 | 192,000 | 690 |
| 2008-11-07 | 64 | 69 | 64 | 67 | 186,000 | 670 |
| 2008-11-06 | 67 | 68 | 66 | 67 | 281,000 | 670 |
| 2008-11-05 | 69 | 71 | 68 | 70 | 430,000 | 700 |
| 2008-11-04 | 66 | 67 | 65 | 67 | 182,000 | 670 |
| 2008-10-31 | 65 | 66 | 64 | 65 | 231,000 | 650 |
| 2008-10-30 | 64 | 66 | 63 | 66 | 210,000 | 660 |
| 2008-10-29 | 65 | 67 | 62 | 64 | 305,000 | 640 |
| 2008-10-28 | 55 | 60 | 54 | 60 | 118,000 | 600 |
| 2008-10-27 | 58 | 59 | 53 | 56 | 203,000 | 560 |
| 2008-10-24 | 61 | 62 | 56 | 59 | 249,000 | 590 |
| 2008-10-23 | 60 | 62 | 60 | 62 | 199,000 | 620 |
| 2008-10-22 | 67 | 67 | 64 | 64 | 222,000 | 640 |
| 2008-10-21 | 67 | 69 | 66 | 68 | 209,000 | 680 |
| 2008-10-20 | 62 | 67 | 62 | 67 | 203,000 | 670 |
| 2008-10-17 | 62 | 63 | 61 | 63 | 127,000 | 630 |
| 2008-10-16 | 64 | 64 | 59 | 60 | 391,000 | 600 |
| 2008-10-15 | 61 | 65 | 60 | 65 | 476,000 | 650 |
| 2008-10-14 | 65 | 65 | 60 | 64 | 632,000 | 640 |
| 2008-10-10 | 48 | 51 | 46 | 51 | 543,000 | 510 |
| 2008-10-09 | 48 | 56 | 48 | 53 | 830,000 | 530 |
| 2008-10-08 | 56 | 58 | 48 | 51 | 1,015,000 | 510 |
| 2008-10-07 | 55 | 61 | 52 | 60 | 644,000 | 600 |
| 2008-10-06 | 67 | 68 | 59 | 62 | 646,000 | 620 |
| 2008-10-03 | 73 | 74 | 71 | 72 | 251,000 | 720 |
| 2008-10-02 | 78 | 79 | 75 | 76 | 263,000 | 760 |
| 2008-10-01 | 80 | 80 | 77 | 79 | 202,000 | 790 |
| 2008-09-30 | 75 | 80 | 74 | 80 | 299,000 | 800 |
| 2008-09-29 | 81 | 82 | 79 | 80 | 153,000 | 800 |
| 2008-09-26 | 83 | 83 | 80 | 81 | 157,000 | 810 |
| 2008-09-25 | 81 | 82 | 81 | 82 | 78,000 | 820 |
| 2008-09-24 | 79 | 81 | 79 | 81 | 151,000 | 810 |
| 2008-09-22 | 83 | 84 | 80 | 81 | 219,000 | 810 |
| 2008-09-19 | 81 | 82 | 80 | 82 | 214,000 | 820 |
| 2008-09-18 | 81 | 81 | 78 | 79 | 172,000 | 790 |
| 2008-09-17 | 81 | 82 | 81 | 82 | 92,000 | 820 |
| 2008-09-16 | 78 | 83 | 78 | 82 | 289,000 | 820 |
| 2008-09-12 | 82 | 83 | 81 | 83 | 226,000 | 830 |
| 2008-09-11 | 83 | 83 | 81 | 81 | 63,000 | 810 |
| 2008-09-10 | 79 | 83 | 78 | 83 | 137,000 | 830 |
| 2008-09-09 | 83 | 83 | 81 | 82 | 168,000 | 820 |
| 2008-09-08 | 78 | 82 | 78 | 82 | 249,000 | 820 |
| 2008-09-05 | 74 | 78 | 73 | 77 | 376,000 | 770 |
| 2008-09-04 | 81 | 82 | 79 | 81 | 221,000 | 810 |
| 2008-09-03 | 82 | 84 | 81 | 82 | 262,000 | 820 |
| 2008-09-02 | 86 | 86 | 81 | 83 | 420,000 | 830 |
| 2008-09-01 | 88 | 88 | 84 | 87 | 249,000 | 870 |
| 2008-08-29 | 88 | 89 | 87 | 89 | 179,000 | 890 |
| 2008-08-28 | 90 | 90 | 87 | 87 | 323,000 | 870 |
| 2008-08-27 | 89 | 92 | 88 | 91 | 291,000 | 910 |
| 2008-08-26 | 89 | 90 | 86 | 90 | 409,000 | 900 |
| 2008-08-25 | 90 | 98 | 89 | 90 | 3,660,000 | 900 |
| 2008-08-22 | 82 | 82 | 81 | 82 | 55,000 | 820 |
| 2008-08-21 | 82 | 83 | 82 | 83 | 92,000 | 830 |
| 2008-08-20 | 82 | 83 | 81 | 83 | 82,000 | 830 |
| 2008-08-19 | 81 | 83 | 80 | 83 | 107,000 | 830 |
| 2008-08-18 | 79 | 83 | 79 | 82 | 203,000 | 820 |
| 2008-08-15 | 80 | 80 | 78 | 79 | 232,000 | 790 |
| 2008-08-14 | 79 | 82 | 78 | 79 | 480,000 | 790 |
| 2008-08-13 | 85 | 85 | 82 | 83 | 331,000 | 830 |
| 2008-08-12 | 88 | 89 | 86 | 86 | 59,000 | 860 |
| 2008-08-11 | 91 | 91 | 87 | 87 | 190,000 | 870 |
| 2008-08-08 | 85 | 85 | 83 | 85 | 215,000 | 850 |
| 2008-08-07 | 90 | 90 | 87 | 87 | 81,000 | 870 |
| 2008-08-06 | 90 | 90 | 88 | 90 | 78,000 | 900 |
| 2008-08-05 | 88 | 89 | 87 | 88 | 138,000 | 880 |
| 2008-08-04 | 92 | 92 | 89 | 90 | 123,000 | 900 |
| 2008-08-01 | 93 | 93 | 92 | 92 | 77,000 | 920 |
| 2008-07-31 | 95 | 95 | 92 | 94 | 202,000 | 940 |
| 2008-07-30 | 91 | 95 | 91 | 95 | 216,000 | 950 |
| 2008-07-29 | 90 | 91 | 89 | 91 | 110,000 | 910 |
| 2008-07-28 | 91 | 91 | 90 | 91 | 149,000 | 910 |
| 2008-07-25 | 91 | 92 | 90 | 90 | 101,000 | 900 |
| 2008-07-24 | 90 | 93 | 90 | 92 | 238,000 | 920 |
| 2008-07-23 | 89 | 90 | 88 | 90 | 107,000 | 900 |
| 2008-07-22 | 88 | 89 | 87 | 89 | 77,000 | 890 |
| 2008-07-18 | 89 | 89 | 87 | 88 | 171,000 | 880 |
| 2008-07-17 | 87 | 88 | 87 | 88 | 116,000 | 880 |
| 2008-07-16 | 87 | 87 | 85 | 86 | 318,000 | 860 |
| 2008-07-15 | 90 | 90 | 88 | 89 | 162,000 | 890 |
| 2008-07-14 | 89 | 92 | 89 | 90 | 262,000 | 900 |
| 2008-07-11 | 91 | 91 | 89 | 89 | 87,000 | 890 |
| 2008-07-10 | 89 | 92 | 89 | 90 | 385,000 | 900 |
| 2008-07-09 | 91 | 92 | 90 | 91 | 64,000 | 910 |
| 2008-07-08 | 91 | 91 | 89 | 90 | 121,000 | 900 |
| 2008-07-07 | 89 | 91 | 89 | 91 | 129,000 | 910 |
| 2008-07-04 | 91 | 91 | 89 | 91 | 119,000 | 910 |
| 2008-07-03 | 89 | 91 | 89 | 89 | 481,000 | 890 |
| 2008-07-02 | 95 | 95 | 91 | 92 | 562,000 | 920 |
| 2008-07-01 | 97 | 97 | 95 | 96 | 316,000 | 960 |
| 2008-06-30 | 97 | 98 | 97 | 98 | 205,000 | 980 |
| 2008-06-27 | 98 | 99 | 96 | 99 | 423,000 | 990 |
| 2008-06-26 | 100 | 101 | 99 | 99 | 216,000 | 990 |
| 2008-06-25 | 101 | 102 | 99 | 100 | 330,000 | 1,000 |
| 2008-06-24 | 101 | 102 | 100 | 100 | 144,000 | 1,000 |
| 2008-06-23 | 101 | 101 | 100 | 101 | 211,000 | 1,010 |
| 2008-06-20 | 104 | 104 | 100 | 102 | 446,000 | 1,020 |
| 2008-06-19 | 105 | 105 | 103 | 103 | 255,000 | 1,030 |
| 2008-06-18 | 102 | 106 | 102 | 105 | 875,000 | 1,050 |
| 2008-06-17 | 102 | 103 | 102 | 102 | 133,000 | 1,020 |
| 2008-06-16 | 102 | 103 | 102 | 102 | 173,000 | 1,020 |
| 2008-06-13 | 103 | 103 | 100 | 101 | 461,000 | 1,010 |
| 2008-06-12 | 100 | 104 | 99 | 102 | 1,466,000 | 1,020 |
| 2008-06-11 | 98 | 102 | 96 | 101 | 1,126,000 | 1,010 |
| 2008-06-10 | 101 | 101 | 95 | 98 | 1,788,000 | 980 |
| 2008-06-09 | 98 | 101 | 98 | 99 | 570,000 | 990 |
| 2008-06-06 | 107 | 111 | 99 | 101 | 1,962,000 | 1,010 |
| 2008-06-05 | 104 | 107 | 102 | 107 | 994,000 | 1,070 |
| 2008-06-04 | 99 | 104 | 98 | 103 | 792,000 | 1,030 |
| 2008-06-03 | 98 | 99 | 97 | 98 | 334,000 | 980 |
| 2008-06-02 | 98 | 99 | 97 | 99 | 104,000 | 990 |
| 2008-05-30 | 97 | 98 | 97 | 97 | 348,000 | 970 |
| 2008-05-29 | 96 | 96 | 95 | 96 | 121,000 | 960 |
| 2008-05-28 | 97 | 98 | 95 | 95 | 227,000 | 950 |
| 2008-05-27 | 96 | 97 | 96 | 97 | 194,000 | 970 |
| 2008-05-26 | 98 | 99 | 96 | 96 | 372,000 | 960 |
| 2008-05-23 | 100 | 102 | 98 | 99 | 412,000 | 990 |
| 2008-05-22 | 98 | 100 | 96 | 100 | 360,000 | 1,000 |
| 2008-05-21 | 97 | 100 | 97 | 100 | 929,000 | 1,000 |
| 2008-05-20 | 100 | 102 | 99 | 100 | 689,000 | 1,000 |
| 2008-05-19 | 95 | 100 | 95 | 97 | 993,000 | 970 |
| 2008-05-16 | 97 | 98 | 94 | 95 | 388,000 | 950 |
| 2008-05-15 | 95 | 96 | 94 | 95 | 742,000 | 950 |
| 2008-05-14 | 92 | 94 | 91 | 93 | 383,000 | 930 |
| 2008-05-13 | 91 | 91 | 90 | 91 | 203,000 | 910 |
| 2008-05-12 | 91 | 92 | 90 | 91 | 254,000 | 910 |
| 2008-05-09 | 93 | 93 | 91 | 92 | 371,000 | 920 |
| 2008-05-08 | 90 | 93 | 90 | 92 | 444,000 | 920 |
| 2008-05-07 | 92 | 92 | 90 | 92 | 243,000 | 920 |
| 2008-05-02 | 91 | 91 | 90 | 91 | 76,000 | 910 |
| 2008-05-01 | 92 | 92 | 89 | 91 | 367,000 | 910 |
| 2008-04-30 | 91 | 93 | 90 | 91 | 369,000 | 910 |
| 2008-04-28 | 91 | 94 | 90 | 91 | 771,000 | 910 |
| 2008-04-25 | 89 | 90 | 88 | 90 | 198,000 | 900 |
| 2008-04-24 | 89 | 89 | 87 | 88 | 194,000 | 880 |
| 2008-04-23 | 90 | 91 | 87 | 89 | 491,000 | 890 |
| 2008-04-22 | 90 | 90 | 87 | 90 | 412,000 | 900 |
| 2008-04-21 | 89 | 93 | 89 | 91 | 1,153,000 | 910 |
| 2008-04-18 | 87 | 88 | 86 | 88 | 147,000 | 880 |
| 2008-04-17 | 88 | 88 | 87 | 87 | 305,000 | 870 |
| 2008-04-16 | 89 | 89 | 86 | 87 | 510,000 | 870 |
| 2008-04-15 | 85 | 90 | 85 | 88 | 829,000 | 880 |
| 2008-04-14 | 85 | 86 | 84 | 85 | 197,000 | 850 |
| 2008-04-11 | 87 | 88 | 85 | 87 | 516,000 | 870 |
| 2008-04-10 | 84 | 90 | 84 | 85 | 1,023,000 | 850 |
| 2008-04-09 | 85 | 85 | 84 | 85 | 216,000 | 850 |
| 2008-04-08 | 86 | 86 | 84 | 85 | 352,000 | 850 |
| 2008-04-07 | 84 | 89 | 83 | 85 | 1,170,000 | 850 |
| 2008-04-04 | 83 | 87 | 83 | 83 | 994,000 | 830 |
| 2008-04-03 | 83 | 84 | 83 | 84 | 155,000 | 840 |
| 2008-04-02 | 86 | 87 | 84 | 85 | 276,000 | 850 |
| 2008-04-01 | 84 | 86 | 83 | 84 | 300,000 | 840 |
| 2008-03-31 | 85 | 85 | 83 | 84 | 189,000 | 840 |
| 2008-03-28 | 83 | 87 | 83 | 85 | 644,000 | 850 |
| 2008-03-27 | 84 | 84 | 81 | 84 | 223,000 | 840 |
| 2008-03-26 | 86 | 87 | 82 | 84 | 622,000 | 840 |
| 2008-03-25 | 80 | 86 | 80 | 85 | 1,479,000 | 850 |
| 2008-03-24 | 81 | 82 | 80 | 81 | 208,000 | 810 |
| 2008-03-21 | 78 | 81 | 78 | 81 | 256,000 | 810 |
| 2008-03-19 | 82 | 84 | 78 | 78 | 663,000 | 780 |
| 2008-03-18 | 80 | 86 | 77 | 79 | 2,281,000 | 790 |
| 2008-03-17 | 75 | 76 | 68 | 71 | 518,000 | 710 |
| 2008-03-14 | 80 | 81 | 77 | 77 | 314,000 | 770 |
| 2008-03-13 | 81 | 85 | 80 | 81 | 466,000 | 810 |
| 2008-03-12 | 84 | 85 | 80 | 82 | 267,000 | 820 |
| 2008-03-11 | 76 | 80 | 76 | 80 | 191,000 | 800 |
| 2008-03-10 | 81 | 83 | 76 | 80 | 599,000 | 800 |
| 2008-03-07 | 83 | 84 | 82 | 84 | 98,000 | 840 |
| 2008-03-06 | 84 | 88 | 84 | 84 | 358,000 | 840 |
| 2008-03-05 | 82 | 84 | 81 | 84 | 333,000 | 840 |
| 2008-03-04 | 84 | 86 | 81 | 84 | 449,000 | 840 |
| 2008-03-03 | 87 | 87 | 82 | 82 | 479,000 | 820 |
| 2008-02-29 | 91 | 93 | 89 | 90 | 353,000 | 900 |
| 2008-02-28 | 92 | 92 | 90 | 92 | 329,000 | 920 |
| 2008-02-27 | 93 | 94 | 92 | 93 | 343,000 | 930 |
| 2008-02-26 | 98 | 99 | 91 | 92 | 1,255,000 | 920 |
| 2008-02-25 | 87 | 105 | 87 | 100 | 4,992,000 | 1,000 |
| 2008-02-22 | 82 | 87 | 82 | 87 | 324,000 | 870 |
| 2008-02-21 | 82 | 84 | 82 | 84 | 100,000 | 840 |
| 2008-02-20 | 82 | 84 | 82 | 82 | 235,000 | 820 |
| 2008-02-19 | 83 | 83 | 82 | 83 | 77,000 | 830 |
| 2008-02-18 | 82 | 84 | 81 | 81 | 255,000 | 810 |
| 2008-02-15 | 82 | 84 | 81 | 82 | 109,000 | 820 |
| 2008-02-14 | 81 | 83 | 81 | 83 | 111,000 | 830 |
| 2008-02-13 | 79 | 80 | 78 | 79 | 69,000 | 790 |
| 2008-02-12 | 78 | 79 | 77 | 78 | 81,000 | 780 |
| 2008-02-08 | 82 | 84 | 80 | 82 | 130,000 | 820 |
| 2008-02-07 | 82 | 84 | 80 | 84 | 117,000 | 840 |
| 2008-02-06 | 83 | 84 | 81 | 83 | 275,000 | 830 |
| 2008-02-05 | 86 | 87 | 85 | 87 | 119,000 | 870 |
| 2008-02-04 | 87 | 89 | 87 | 88 | 166,000 | 880 |
| 2008-02-01 | 84 | 87 | 84 | 86 | 234,000 | 860 |
| 2008-01-31 | 78 | 84 | 78 | 84 | 189,000 | 840 |
| 2008-01-30 | 82 | 83 | 80 | 80 | 378,000 | 800 |
| 2008-01-29 | 79 | 80 | 78 | 80 | 231,000 | 800 |
| 2008-01-28 | 77 | 78 | 76 | 77 | 254,000 | 770 |
| 2008-01-25 | 75 | 80 | 75 | 80 | 408,000 | 800 |
| 2008-01-24 | 70 | 74 | 70 | 73 | 351,000 | 730 |
| 2008-01-23 | 68 | 70 | 66 | 69 | 318,000 | 690 |
| 2008-01-22 | 67 | 69 | 64 | 65 | 546,000 | 650 |
| 2008-01-21 | 72 | 72 | 68 | 70 | 232,000 | 700 |
| 2008-01-18 | 66 | 76 | 65 | 75 | 378,000 | 750 |
| 2008-01-17 | 67 | 71 | 66 | 70 | 1,033,000 | 700 |
| 2008-01-16 | 72 | 72 | 66 | 67 | 813,000 | 670 |
| 2008-01-15 | 80 | 80 | 62 | 70 | 625,000 | 700 |
| 2008-01-11 | 82 | 84 | 81 | 81 | 260,000 | 810 |
| 2008-01-10 | 86 | 86 | 82 | 82 | 431,000 | 820 |
| 2008-01-09 | 83 | 85 | 81 | 85 | 608,000 | 850 |
| 2008-01-08 | 87 | 87 | 84 | 85 | 187,000 | 850 |
| 2008-01-07 | 85 | 87 | 85 | 85 | 356,000 | 850 |
| 2008-01-04 | 90 | 90 | 87 | 87 | 203,000 | 870 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
