3204 (株)トーア紡コーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 56 | 57 | 55 | 56 | 234,000 | 560 |
| 2009-12-29 | 55 | 57 | 55 | 57 | 332,000 | 570 |
| 2009-12-28 | 55 | 55 | 54 | 54 | 103,000 | 540 |
| 2009-12-25 | 55 | 55 | 54 | 54 | 374,000 | 540 |
| 2009-12-24 | 55 | 56 | 54 | 55 | 297,000 | 550 |
| 2009-12-22 | 53 | 55 | 53 | 54 | 463,000 | 540 |
| 2009-12-21 | 54 | 54 | 53 | 53 | 153,000 | 530 |
| 2009-12-18 | 56 | 56 | 51 | 55 | 800,000 | 550 |
| 2009-12-17 | 56 | 56 | 54 | 55 | 191,000 | 550 |
| 2009-12-16 | 55 | 56 | 54 | 56 | 262,000 | 560 |
| 2009-12-15 | 55 | 56 | 54 | 55 | 240,000 | 550 |
| 2009-12-14 | 55 | 56 | 54 | 56 | 209,000 | 560 |
| 2009-12-11 | 56 | 56 | 55 | 56 | 220,000 | 560 |
| 2009-12-10 | 55 | 56 | 54 | 55 | 216,000 | 550 |
| 2009-12-09 | 56 | 57 | 55 | 56 | 240,000 | 560 |
| 2009-12-08 | 58 | 58 | 56 | 57 | 195,000 | 570 |
| 2009-12-07 | 56 | 58 | 56 | 58 | 438,000 | 580 |
| 2009-12-04 | 57 | 57 | 54 | 55 | 877,000 | 550 |
| 2009-12-03 | 57 | 60 | 55 | 56 | 908,000 | 560 |
| 2009-12-02 | 60 | 60 | 57 | 57 | 106,000 | 570 |
| 2009-12-01 | 56 | 60 | 56 | 59 | 146,000 | 590 |
| 2009-11-30 | 56 | 57 | 55 | 57 | 108,000 | 570 |
| 2009-11-27 | 57 | 57 | 53 | 56 | 167,000 | 560 |
| 2009-11-26 | 54 | 55 | 53 | 54 | 130,000 | 540 |
| 2009-11-25 | 56 | 56 | 53 | 55 | 118,000 | 550 |
| 2009-11-24 | 59 | 59 | 56 | 56 | 125,000 | 560 |
| 2009-11-20 | 56 | 58 | 56 | 57 | 147,000 | 570 |
| 2009-11-19 | 55 | 58 | 53 | 58 | 215,000 | 580 |
| 2009-11-18 | 57 | 59 | 54 | 56 | 374,000 | 560 |
| 2009-11-17 | 62 | 63 | 57 | 59 | 342,000 | 590 |
| 2009-11-16 | 65 | 65 | 62 | 62 | 276,000 | 620 |
| 2009-11-13 | 65 | 66 | 65 | 66 | 99,000 | 660 |
| 2009-11-12 | 66 | 67 | 65 | 66 | 202,000 | 660 |
| 2009-11-11 | 68 | 68 | 66 | 66 | 277,000 | 660 |
| 2009-11-10 | 68 | 70 | 68 | 68 | 163,000 | 680 |
| 2009-11-09 | 69 | 69 | 67 | 67 | 113,000 | 670 |
| 2009-11-06 | 69 | 70 | 68 | 68 | 75,000 | 680 |
| 2009-11-05 | 70 | 70 | 68 | 70 | 129,000 | 700 |
| 2009-11-04 | 69 | 71 | 69 | 70 | 59,000 | 700 |
| 2009-11-02 | 70 | 70 | 69 | 70 | 109,000 | 700 |
| 2009-10-30 | 72 | 72 | 70 | 71 | 123,000 | 710 |
| 2009-10-29 | 69 | 73 | 68 | 73 | 350,000 | 730 |
| 2009-10-28 | 71 | 71 | 69 | 69 | 127,000 | 690 |
| 2009-10-27 | 73 | 73 | 70 | 71 | 240,000 | 710 |
| 2009-10-26 | 74 | 75 | 73 | 74 | 239,000 | 740 |
| 2009-10-23 | 75 | 75 | 72 | 73 | 283,000 | 730 |
| 2009-10-22 | 74 | 78 | 74 | 76 | 1,010,000 | 760 |
| 2009-10-21 | 71 | 73 | 71 | 73 | 305,000 | 730 |
| 2009-10-20 | 71 | 71 | 69 | 71 | 105,000 | 710 |
| 2009-10-19 | 69 | 73 | 69 | 70 | 438,000 | 700 |
| 2009-10-16 | 69 | 71 | 67 | 71 | 217,000 | 710 |
| 2009-10-15 | 68 | 69 | 67 | 69 | 84,000 | 690 |
| 2009-10-14 | 67 | 68 | 66 | 67 | 127,000 | 670 |
| 2009-10-13 | 70 | 70 | 66 | 68 | 324,000 | 680 |
| 2009-10-09 | 70 | 71 | 69 | 70 | 406,000 | 700 |
| 2009-10-08 | 69 | 70 | 68 | 69 | 130,000 | 690 |
| 2009-10-07 | 65 | 68 | 65 | 68 | 154,000 | 680 |
| 2009-10-06 | 65 | 66 | 65 | 65 | 98,000 | 650 |
| 2009-10-05 | 67 | 67 | 65 | 66 | 83,000 | 660 |
| 2009-10-02 | 64 | 67 | 62 | 67 | 433,000 | 670 |
| 2009-10-01 | 68 | 68 | 65 | 65 | 246,000 | 650 |
| 2009-09-30 | 68 | 69 | 67 | 69 | 162,000 | 690 |
| 2009-09-29 | 70 | 71 | 68 | 68 | 177,000 | 680 |
| 2009-09-28 | 73 | 73 | 69 | 70 | 344,000 | 700 |
| 2009-09-25 | 71 | 73 | 70 | 73 | 363,000 | 730 |
| 2009-09-24 | 72 | 73 | 71 | 72 | 267,000 | 720 |
| 2009-09-18 | 72 | 73 | 71 | 73 | 339,000 | 730 |
| 2009-09-17 | 72 | 74 | 72 | 73 | 266,000 | 730 |
| 2009-09-16 | 73 | 75 | 71 | 71 | 439,000 | 710 |
| 2009-09-15 | 74 | 74 | 73 | 73 | 150,000 | 730 |
| 2009-09-14 | 76 | 76 | 73 | 74 | 417,000 | 740 |
| 2009-09-11 | 79 | 79 | 77 | 77 | 202,000 | 770 |
| 2009-09-10 | 78 | 80 | 77 | 78 | 156,000 | 780 |
| 2009-09-09 | 78 | 79 | 77 | 78 | 356,000 | 780 |
| 2009-09-08 | 76 | 81 | 76 | 79 | 707,000 | 790 |
| 2009-09-07 | 78 | 78 | 75 | 76 | 383,000 | 760 |
| 2009-09-04 | 80 | 81 | 77 | 78 | 643,000 | 780 |
| 2009-09-03 | 82 | 82 | 80 | 81 | 349,000 | 810 |
| 2009-09-02 | 83 | 84 | 81 | 82 | 868,000 | 820 |
| 2009-09-01 | 81 | 85 | 81 | 85 | 1,375,000 | 850 |
| 2009-08-31 | 82 | 84 | 80 | 82 | 669,000 | 820 |
| 2009-08-28 | 85 | 85 | 82 | 84 | 476,000 | 840 |
| 2009-08-27 | 86 | 87 | 83 | 84 | 790,000 | 840 |
| 2009-08-26 | 90 | 90 | 86 | 87 | 683,000 | 870 |
| 2009-08-25 | 90 | 91 | 88 | 89 | 580,000 | 890 |
| 2009-08-24 | 92 | 93 | 89 | 91 | 706,000 | 910 |
| 2009-08-21 | 94 | 95 | 88 | 90 | 2,209,000 | 900 |
| 2009-08-20 | 94 | 102 | 91 | 93 | 7,966,000 | 930 |
| 2009-08-19 | 83 | 93 | 81 | 89 | 7,595,000 | 890 |
| 2009-08-18 | 80 | 80 | 77 | 79 | 545,000 | 790 |
| 2009-08-17 | 83 | 84 | 79 | 80 | 2,272,000 | 800 |
| 2009-08-14 | 77 | 77 | 76 | 77 | 278,000 | 770 |
| 2009-08-13 | 75 | 78 | 75 | 76 | 449,000 | 760 |
| 2009-08-12 | 74 | 75 | 74 | 74 | 81,000 | 740 |
| 2009-08-11 | 75 | 75 | 74 | 75 | 168,000 | 750 |
| 2009-08-10 | 76 | 76 | 74 | 75 | 182,000 | 750 |
| 2009-08-07 | 74 | 75 | 73 | 75 | 88,000 | 750 |
| 2009-08-06 | 74 | 75 | 74 | 74 | 130,000 | 740 |
| 2009-08-05 | 75 | 77 | 74 | 75 | 282,000 | 750 |
| 2009-08-04 | 78 | 78 | 75 | 76 | 234,000 | 760 |
| 2009-08-03 | 77 | 79 | 76 | 76 | 412,000 | 760 |
| 2009-07-31 | 75 | 78 | 75 | 77 | 552,000 | 770 |
| 2009-07-30 | 74 | 75 | 74 | 75 | 279,000 | 750 |
| 2009-07-29 | 75 | 76 | 74 | 75 | 378,000 | 750 |
| 2009-07-28 | 73 | 77 | 73 | 77 | 889,000 | 770 |
| 2009-07-27 | 73 | 74 | 72 | 72 | 131,000 | 720 |
| 2009-07-24 | 74 | 74 | 72 | 73 | 169,000 | 730 |
| 2009-07-23 | 74 | 76 | 72 | 72 | 373,000 | 720 |
| 2009-07-22 | 72 | 75 | 72 | 74 | 506,000 | 740 |
| 2009-07-21 | 70 | 72 | 69 | 71 | 233,000 | 710 |
| 2009-07-17 | 71 | 71 | 69 | 69 | 58,000 | 690 |
| 2009-07-16 | 72 | 72 | 70 | 70 | 203,000 | 700 |
| 2009-07-15 | 72 | 72 | 70 | 70 | 152,000 | 700 |
| 2009-07-14 | 71 | 72 | 70 | 72 | 341,000 | 720 |
| 2009-07-13 | 76 | 76 | 66 | 67 | 839,000 | 670 |
| 2009-07-10 | 74 | 77 | 74 | 76 | 740,000 | 760 |
| 2009-07-09 | 73 | 74 | 72 | 73 | 180,000 | 730 |
| 2009-07-08 | 76 | 76 | 73 | 73 | 386,000 | 730 |
| 2009-07-07 | 80 | 83 | 76 | 77 | 1,780,000 | 770 |
| 2009-07-06 | 76 | 79 | 75 | 76 | 871,000 | 760 |
| 2009-07-03 | 74 | 76 | 73 | 76 | 508,000 | 760 |
| 2009-07-02 | 75 | 76 | 74 | 74 | 132,000 | 740 |
| 2009-07-01 | 74 | 75 | 74 | 74 | 113,000 | 740 |
| 2009-06-30 | 74 | 76 | 74 | 75 | 157,000 | 750 |
| 2009-06-29 | 76 | 77 | 73 | 73 | 248,000 | 730 |
| 2009-06-26 | 76 | 76 | 74 | 76 | 265,000 | 760 |
| 2009-06-25 | 74 | 75 | 73 | 74 | 198,000 | 740 |
| 2009-06-24 | 73 | 74 | 73 | 74 | 171,000 | 740 |
| 2009-06-23 | 74 | 75 | 72 | 72 | 284,000 | 720 |
| 2009-06-22 | 75 | 77 | 74 | 75 | 225,000 | 750 |
| 2009-06-19 | 78 | 78 | 76 | 76 | 278,000 | 760 |
| 2009-06-18 | 79 | 79 | 76 | 77 | 326,000 | 770 |
| 2009-06-17 | 77 | 79 | 77 | 79 | 284,000 | 790 |
| 2009-06-16 | 79 | 79 | 77 | 78 | 373,000 | 780 |
| 2009-06-15 | 79 | 80 | 78 | 79 | 386,000 | 790 |
| 2009-06-12 | 82 | 83 | 78 | 78 | 1,737,000 | 780 |
| 2009-06-11 | 81 | 82 | 78 | 79 | 1,284,000 | 790 |
| 2009-06-10 | 75 | 81 | 75 | 78 | 4,321,000 | 780 |
| 2009-06-09 | 73 | 74 | 72 | 74 | 466,000 | 740 |
| 2009-06-08 | 73 | 73 | 72 | 72 | 470,000 | 720 |
| 2009-06-05 | 73 | 74 | 71 | 72 | 401,000 | 720 |
| 2009-06-04 | 72 | 74 | 71 | 74 | 562,000 | 740 |
| 2009-06-03 | 72 | 73 | 71 | 73 | 305,000 | 730 |
| 2009-06-02 | 72 | 73 | 71 | 71 | 397,000 | 710 |
| 2009-06-01 | 72 | 72 | 70 | 71 | 763,000 | 710 |
| 2009-05-29 | 74 | 74 | 71 | 72 | 615,000 | 720 |
| 2009-05-28 | 73 | 75 | 73 | 75 | 572,000 | 750 |
| 2009-05-27 | 75 | 76 | 73 | 73 | 680,000 | 730 |
| 2009-05-26 | 76 | 76 | 73 | 74 | 791,000 | 740 |
| 2009-05-25 | 75 | 79 | 75 | 77 | 2,035,000 | 770 |
| 2009-05-22 | 89 | 90 | 83 | 85 | 1,150,000 | 850 |
| 2009-05-21 | 92 | 96 | 86 | 88 | 5,051,000 | 880 |
| 2009-05-20 | 80 | 88 | 80 | 85 | 2,828,000 | 850 |
| 2009-05-19 | 89 | 90 | 76 | 83 | 5,969,000 | 830 |
| 2009-05-18 | 90 | 99 | 88 | 99 | 12,512,000 | 990 |
| 2009-05-15 | 69 | 71 | 67 | 69 | 329,000 | 690 |
| 2009-05-14 | 72 | 72 | 68 | 69 | 425,000 | 690 |
| 2009-05-13 | 74 | 74 | 72 | 73 | 382,000 | 730 |
| 2009-05-12 | 76 | 77 | 73 | 74 | 872,000 | 740 |
| 2009-05-11 | 81 | 82 | 76 | 78 | 1,840,000 | 780 |
| 2009-05-08 | 72 | 84 | 71 | 76 | 5,779,000 | 760 |
| 2009-05-07 | 71 | 73 | 66 | 70 | 3,832,000 | 700 |
| 2009-05-01 | 97 | 117 | 69 | 74 | 15,551,000 | 740 |
| 2009-04-30 | 66 | 91 | 66 | 91 | 11,434,000 | 910 |
| 2009-04-28 | 62 | 62 | 60 | 61 | 314,000 | 610 |
| 2009-04-27 | 59 | 63 | 59 | 59 | 505,000 | 590 |
| 2009-04-24 | 60 | 60 | 57 | 57 | 270,000 | 570 |
| 2009-04-23 | 60 | 60 | 58 | 60 | 89,000 | 600 |
| 2009-04-22 | 60 | 61 | 60 | 60 | 167,000 | 600 |
| 2009-04-21 | 59 | 60 | 58 | 60 | 134,000 | 600 |
| 2009-04-20 | 64 | 64 | 60 | 61 | 253,000 | 610 |
| 2009-04-17 | 63 | 65 | 63 | 63 | 404,000 | 630 |
| 2009-04-16 | 60 | 63 | 60 | 62 | 241,000 | 620 |
| 2009-04-15 | 60 | 61 | 60 | 61 | 109,000 | 610 |
| 2009-04-14 | 62 | 62 | 59 | 61 | 202,000 | 610 |
| 2009-04-13 | 57 | 61 | 57 | 61 | 426,000 | 610 |
| 2009-04-10 | 58 | 58 | 56 | 57 | 147,000 | 570 |
| 2009-04-09 | 54 | 57 | 54 | 56 | 365,000 | 560 |
| 2009-04-08 | 55 | 55 | 53 | 53 | 225,000 | 530 |
| 2009-04-07 | 54 | 56 | 54 | 54 | 165,000 | 540 |
| 2009-04-06 | 52 | 54 | 52 | 54 | 58,000 | 540 |
| 2009-04-03 | 53 | 54 | 53 | 53 | 64,000 | 530 |
| 2009-04-02 | 51 | 53 | 51 | 53 | 102,000 | 530 |
| 2009-04-01 | 49 | 52 | 49 | 51 | 114,000 | 510 |
| 2009-03-31 | 52 | 53 | 49 | 49 | 181,000 | 490 |
| 2009-03-30 | 54 | 55 | 52 | 52 | 181,000 | 520 |
| 2009-03-27 | 55 | 56 | 54 | 54 | 239,000 | 540 |
| 2009-03-26 | 51 | 53 | 51 | 53 | 117,000 | 530 |
| 2009-03-25 | 50 | 51 | 49 | 51 | 201,000 | 510 |
| 2009-03-24 | 50 | 50 | 49 | 50 | 185,000 | 500 |
| 2009-03-23 | 47 | 49 | 47 | 49 | 119,000 | 490 |
| 2009-03-19 | 47 | 48 | 46 | 47 | 70,000 | 470 |
| 2009-03-18 | 46 | 47 | 46 | 47 | 88,000 | 470 |
| 2009-03-17 | 46 | 46 | 45 | 46 | 90,000 | 460 |
| 2009-03-16 | 46 | 46 | 45 | 46 | 190,000 | 460 |
| 2009-03-13 | 45 | 46 | 44 | 46 | 160,000 | 460 |
| 2009-03-12 | 45 | 46 | 44 | 46 | 70,000 | 460 |
| 2009-03-11 | 46 | 46 | 45 | 46 | 110,000 | 460 |
| 2009-03-10 | 44 | 46 | 44 | 46 | 158,000 | 460 |
| 2009-03-09 | 46 | 46 | 44 | 45 | 62,000 | 450 |
| 2009-03-06 | 43 | 47 | 43 | 45 | 199,000 | 450 |
| 2009-03-05 | 45 | 45 | 44 | 45 | 87,000 | 450 |
| 2009-03-04 | 43 | 45 | 43 | 45 | 94,000 | 450 |
| 2009-03-03 | 44 | 44 | 43 | 43 | 101,000 | 430 |
| 2009-03-02 | 45 | 45 | 44 | 45 | 73,000 | 450 |
| 2009-02-27 | 45 | 45 | 44 | 45 | 71,000 | 450 |
| 2009-02-26 | 44 | 45 | 43 | 45 | 160,000 | 450 |
| 2009-02-25 | 43 | 45 | 43 | 44 | 93,000 | 440 |
| 2009-02-24 | 44 | 44 | 42 | 43 | 224,000 | 430 |
| 2009-02-23 | 45 | 46 | 43 | 45 | 162,000 | 450 |
| 2009-02-20 | 46 | 47 | 46 | 47 | 79,000 | 470 |
| 2009-02-19 | 46 | 47 | 45 | 47 | 55,000 | 470 |
| 2009-02-18 | 44 | 46 | 44 | 46 | 71,000 | 460 |
| 2009-02-17 | 48 | 49 | 45 | 45 | 123,000 | 450 |
| 2009-02-16 | 49 | 50 | 49 | 49 | 66,000 | 490 |
| 2009-02-13 | 48 | 49 | 48 | 49 | 78,000 | 490 |
| 2009-02-12 | 51 | 51 | 47 | 47 | 168,000 | 470 |
| 2009-02-10 | 53 | 53 | 50 | 50 | 179,000 | 500 |
| 2009-02-09 | 55 | 55 | 52 | 52 | 107,000 | 520 |
| 2009-02-06 | 55 | 56 | 55 | 55 | 43,000 | 550 |
| 2009-02-05 | 56 | 56 | 54 | 55 | 163,000 | 550 |
| 2009-02-04 | 56 | 56 | 54 | 55 | 38,000 | 550 |
| 2009-02-03 | 56 | 56 | 54 | 55 | 30,000 | 550 |
| 2009-02-02 | 55 | 56 | 54 | 55 | 62,000 | 550 |
| 2009-01-30 | 55 | 55 | 54 | 55 | 75,000 | 550 |
| 2009-01-29 | 55 | 57 | 55 | 57 | 121,000 | 570 |
| 2009-01-28 | 56 | 56 | 54 | 55 | 179,000 | 550 |
| 2009-01-27 | 53 | 55 | 53 | 55 | 185,000 | 550 |
| 2009-01-26 | 56 | 57 | 53 | 53 | 212,000 | 530 |
| 2009-01-23 | 58 | 58 | 57 | 58 | 83,000 | 580 |
| 2009-01-22 | 59 | 60 | 58 | 59 | 76,000 | 590 |
| 2009-01-21 | 58 | 59 | 57 | 59 | 66,000 | 590 |
| 2009-01-20 | 59 | 60 | 59 | 59 | 86,000 | 590 |
| 2009-01-19 | 60 | 60 | 59 | 60 | 35,000 | 600 |
| 2009-01-16 | 60 | 60 | 59 | 59 | 97,000 | 590 |
| 2009-01-15 | 60 | 60 | 59 | 60 | 165,000 | 600 |
| 2009-01-14 | 60 | 61 | 60 | 60 | 107,000 | 600 |
| 2009-01-13 | 62 | 62 | 60 | 60 | 271,000 | 600 |
| 2009-01-09 | 62 | 64 | 62 | 64 | 229,000 | 640 |
| 2009-01-08 | 61 | 65 | 60 | 63 | 1,054,000 | 630 |
| 2009-01-07 | 61 | 62 | 60 | 61 | 508,000 | 610 |
| 2009-01-06 | 62 | 62 | 60 | 61 | 119,000 | 610 |
| 2009-01-05 | 61 | 62 | 60 | 61 | 135,000 | 610 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
