3204 (株)トーア紡コーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 73 | 73 | 70 | 71 | 212,000 | 710 |
| 2010-12-29 | 71 | 72 | 70 | 72 | 257,000 | 720 |
| 2010-12-28 | 72 | 73 | 70 | 72 | 600,000 | 720 |
| 2010-12-27 | 73 | 74 | 72 | 74 | 423,000 | 740 |
| 2010-12-24 | 74 | 74 | 73 | 73 | 436,000 | 730 |
| 2010-12-22 | 75 | 75 | 74 | 74 | 504,000 | 740 |
| 2010-12-21 | 75 | 76 | 74 | 76 | 280,000 | 760 |
| 2010-12-20 | 76 | 77 | 74 | 76 | 822,000 | 760 |
| 2010-12-17 | 77 | 77 | 76 | 76 | 830,000 | 760 |
| 2010-12-16 | 76 | 78 | 76 | 77 | 1,169,000 | 770 |
| 2010-12-15 | 77 | 78 | 76 | 77 | 516,000 | 770 |
| 2010-12-14 | 76 | 76 | 75 | 76 | 191,000 | 760 |
| 2010-12-13 | 75 | 76 | 74 | 76 | 348,000 | 760 |
| 2010-12-10 | 78 | 78 | 74 | 75 | 670,000 | 750 |
| 2010-12-09 | 79 | 79 | 76 | 78 | 443,000 | 780 |
| 2010-12-08 | 76 | 79 | 75 | 79 | 1,154,000 | 790 |
| 2010-12-07 | 76 | 77 | 75 | 76 | 563,000 | 760 |
| 2010-12-06 | 72 | 76 | 72 | 75 | 956,000 | 750 |
| 2010-12-03 | 72 | 73 | 72 | 73 | 72,000 | 730 |
| 2010-12-02 | 73 | 73 | 71 | 72 | 285,000 | 720 |
| 2010-12-01 | 71 | 72 | 70 | 72 | 256,000 | 720 |
| 2010-11-30 | 74 | 74 | 71 | 72 | 411,000 | 720 |
| 2010-11-29 | 72 | 73 | 71 | 73 | 165,000 | 730 |
| 2010-11-26 | 73 | 73 | 72 | 72 | 256,000 | 720 |
| 2010-11-25 | 73 | 73 | 72 | 72 | 281,000 | 720 |
| 2010-11-24 | 71 | 73 | 70 | 73 | 211,000 | 730 |
| 2010-11-22 | 70 | 72 | 69 | 72 | 373,000 | 720 |
| 2010-11-19 | 71 | 71 | 69 | 69 | 698,000 | 690 |
| 2010-11-18 | 68 | 71 | 68 | 70 | 589,000 | 700 |
| 2010-11-17 | 67 | 68 | 66 | 68 | 182,000 | 680 |
| 2010-11-16 | 69 | 70 | 66 | 68 | 248,000 | 680 |
| 2010-11-15 | 68 | 69 | 68 | 68 | 157,000 | 680 |
| 2010-11-12 | 67 | 68 | 66 | 68 | 247,000 | 680 |
| 2010-11-11 | 66 | 67 | 65 | 67 | 435,000 | 670 |
| 2010-11-10 | 65 | 66 | 65 | 66 | 491,000 | 660 |
| 2010-11-09 | 64 | 65 | 64 | 65 | 102,000 | 650 |
| 2010-11-08 | 63 | 66 | 63 | 64 | 168,000 | 640 |
| 2010-11-05 | 61 | 63 | 61 | 63 | 155,000 | 630 |
| 2010-11-04 | 60 | 62 | 60 | 62 | 177,000 | 620 |
| 2010-11-02 | 61 | 61 | 60 | 60 | 58,000 | 600 |
| 2010-11-01 | 60 | 61 | 60 | 60 | 93,000 | 600 |
| 2010-10-29 | 61 | 62 | 60 | 60 | 122,000 | 600 |
| 2010-10-28 | 62 | 63 | 62 | 62 | 214,000 | 620 |
| 2010-10-27 | 61 | 63 | 61 | 63 | 241,000 | 630 |
| 2010-10-26 | 60 | 62 | 60 | 61 | 136,000 | 610 |
| 2010-10-25 | 61 | 61 | 60 | 61 | 64,000 | 610 |
| 2010-10-22 | 59 | 61 | 59 | 61 | 194,000 | 610 |
| 2010-10-21 | 60 | 62 | 59 | 60 | 404,000 | 600 |
| 2010-10-20 | 60 | 61 | 59 | 60 | 203,000 | 600 |
| 2010-10-19 | 62 | 62 | 61 | 61 | 78,000 | 610 |
| 2010-10-18 | 61 | 64 | 60 | 62 | 316,000 | 620 |
| 2010-10-15 | 62 | 63 | 60 | 60 | 239,000 | 600 |
| 2010-10-14 | 64 | 64 | 62 | 62 | 159,000 | 620 |
| 2010-10-13 | 65 | 65 | 63 | 64 | 220,000 | 640 |
| 2010-10-12 | 66 | 67 | 65 | 65 | 203,000 | 650 |
| 2010-10-08 | 67 | 67 | 66 | 66 | 282,000 | 660 |
| 2010-10-07 | 66 | 68 | 66 | 67 | 165,000 | 670 |
| 2010-10-06 | 66 | 66 | 65 | 66 | 132,000 | 660 |
| 2010-10-05 | 66 | 66 | 65 | 66 | 195,000 | 660 |
| 2010-10-04 | 67 | 68 | 65 | 66 | 215,000 | 660 |
| 2010-10-01 | 67 | 68 | 67 | 67 | 67,000 | 670 |
| 2010-09-30 | 69 | 69 | 68 | 68 | 102,000 | 680 |
| 2010-09-29 | 68 | 69 | 68 | 69 | 68,000 | 690 |
| 2010-09-28 | 67 | 68 | 67 | 68 | 62,000 | 680 |
| 2010-09-27 | 68 | 68 | 66 | 67 | 115,000 | 670 |
| 2010-09-24 | 68 | 69 | 67 | 67 | 122,000 | 670 |
| 2010-09-22 | 68 | 70 | 68 | 68 | 155,000 | 680 |
| 2010-09-21 | 70 | 70 | 68 | 69 | 140,000 | 690 |
| 2010-09-17 | 70 | 71 | 69 | 69 | 242,000 | 690 |
| 2010-09-16 | 71 | 72 | 70 | 71 | 66,000 | 710 |
| 2010-09-15 | 70 | 72 | 70 | 72 | 77,000 | 720 |
| 2010-09-14 | 72 | 72 | 70 | 71 | 220,000 | 710 |
| 2010-09-13 | 70 | 72 | 70 | 72 | 89,000 | 720 |
| 2010-09-10 | 71 | 72 | 70 | 70 | 210,000 | 700 |
| 2010-09-09 | 71 | 72 | 70 | 71 | 67,000 | 710 |
| 2010-09-08 | 70 | 72 | 70 | 71 | 561,000 | 710 |
| 2010-09-07 | 71 | 71 | 70 | 71 | 60,000 | 710 |
| 2010-09-06 | 69 | 73 | 69 | 71 | 731,000 | 710 |
| 2010-09-03 | 69 | 70 | 69 | 69 | 67,000 | 690 |
| 2010-09-02 | 70 | 71 | 68 | 70 | 85,000 | 700 |
| 2010-09-01 | 68 | 70 | 68 | 70 | 109,000 | 700 |
| 2010-08-31 | 68 | 69 | 68 | 68 | 132,000 | 680 |
| 2010-08-30 | 68 | 71 | 68 | 71 | 197,000 | 710 |
| 2010-08-27 | 68 | 68 | 66 | 68 | 277,000 | 680 |
| 2010-08-26 | 68 | 68 | 67 | 68 | 116,000 | 680 |
| 2010-08-25 | 68 | 69 | 67 | 68 | 182,000 | 680 |
| 2010-08-24 | 69 | 70 | 68 | 70 | 125,000 | 700 |
| 2010-08-23 | 69 | 71 | 69 | 69 | 87,000 | 690 |
| 2010-08-20 | 70 | 70 | 69 | 69 | 95,000 | 690 |
| 2010-08-19 | 69 | 71 | 69 | 71 | 144,000 | 710 |
| 2010-08-18 | 71 | 71 | 69 | 71 | 148,000 | 710 |
| 2010-08-17 | 69 | 71 | 69 | 71 | 203,000 | 710 |
| 2010-08-16 | 70 | 70 | 70 | 70 | 72,000 | 700 |
| 2010-08-13 | 71 | 71 | 70 | 71 | 77,000 | 710 |
| 2010-08-12 | 68 | 71 | 68 | 71 | 336,000 | 710 |
| 2010-08-11 | 72 | 72 | 70 | 70 | 274,000 | 700 |
| 2010-08-10 | 73 | 73 | 71 | 71 | 214,000 | 710 |
| 2010-08-09 | 74 | 75 | 72 | 73 | 710,000 | 730 |
| 2010-08-06 | 71 | 72 | 70 | 72 | 97,000 | 720 |
| 2010-08-05 | 71 | 72 | 71 | 72 | 149,000 | 720 |
| 2010-08-04 | 71 | 72 | 71 | 71 | 102,000 | 710 |
| 2010-08-03 | 72 | 72 | 71 | 72 | 139,000 | 720 |
| 2010-08-02 | 71 | 72 | 71 | 72 | 67,000 | 720 |
| 2010-07-30 | 72 | 73 | 70 | 72 | 346,000 | 720 |
| 2010-07-29 | 73 | 74 | 71 | 72 | 452,000 | 720 |
| 2010-07-28 | 73 | 74 | 72 | 73 | 530,000 | 730 |
| 2010-07-27 | 73 | 73 | 72 | 73 | 118,000 | 730 |
| 2010-07-26 | 73 | 74 | 72 | 73 | 140,000 | 730 |
| 2010-07-23 | 73 | 74 | 72 | 73 | 121,000 | 730 |
| 2010-07-22 | 72 | 72 | 71 | 72 | 194,000 | 720 |
| 2010-07-21 | 74 | 74 | 72 | 72 | 298,000 | 720 |
| 2010-07-20 | 71 | 74 | 71 | 74 | 197,000 | 740 |
| 2010-07-16 | 73 | 73 | 72 | 73 | 288,000 | 730 |
| 2010-07-15 | 74 | 75 | 73 | 73 | 348,000 | 730 |
| 2010-07-14 | 74 | 78 | 74 | 75 | 748,000 | 750 |
| 2010-07-13 | 75 | 76 | 73 | 74 | 674,000 | 740 |
| 2010-07-12 | 75 | 79 | 74 | 75 | 884,000 | 750 |
| 2010-07-09 | 78 | 78 | 74 | 75 | 769,000 | 750 |
| 2010-07-08 | 80 | 83 | 76 | 77 | 1,743,000 | 770 |
| 2010-07-07 | 81 | 84 | 79 | 80 | 3,632,000 | 800 |
| 2010-07-06 | 74 | 79 | 74 | 79 | 1,009,000 | 790 |
| 2010-07-05 | 71 | 74 | 71 | 74 | 168,000 | 740 |
| 2010-07-02 | 71 | 72 | 70 | 71 | 79,000 | 710 |
| 2010-07-01 | 70 | 71 | 70 | 71 | 246,000 | 710 |
| 2010-06-30 | 70 | 71 | 69 | 70 | 343,000 | 700 |
| 2010-06-29 | 74 | 75 | 72 | 72 | 222,000 | 720 |
| 2010-06-28 | 78 | 78 | 73 | 74 | 580,000 | 740 |
| 2010-06-25 | 77 | 80 | 76 | 77 | 484,000 | 770 |
| 2010-06-24 | 77 | 81 | 77 | 78 | 2,010,000 | 780 |
| 2010-06-23 | 73 | 81 | 72 | 80 | 2,086,000 | 800 |
| 2010-06-22 | 75 | 75 | 73 | 74 | 347,000 | 740 |
| 2010-06-21 | 73 | 75 | 73 | 75 | 121,000 | 750 |
| 2010-06-18 | 73 | 74 | 72 | 73 | 113,000 | 730 |
| 2010-06-17 | 75 | 75 | 73 | 73 | 144,000 | 730 |
| 2010-06-16 | 74 | 75 | 73 | 75 | 308,000 | 750 |
| 2010-06-15 | 71 | 76 | 71 | 73 | 684,000 | 730 |
| 2010-06-14 | 72 | 72 | 71 | 72 | 222,000 | 720 |
| 2010-06-11 | 71 | 71 | 70 | 70 | 323,000 | 700 |
| 2010-06-10 | 68 | 69 | 68 | 69 | 209,000 | 690 |
| 2010-06-09 | 71 | 72 | 68 | 69 | 362,000 | 690 |
| 2010-06-08 | 70 | 72 | 69 | 72 | 332,000 | 720 |
| 2010-06-07 | 71 | 73 | 70 | 70 | 248,000 | 700 |
| 2010-06-04 | 74 | 75 | 73 | 73 | 281,000 | 730 |
| 2010-06-03 | 74 | 74 | 73 | 74 | 228,000 | 740 |
| 2010-06-02 | 74 | 74 | 73 | 73 | 141,000 | 730 |
| 2010-06-01 | 75 | 76 | 73 | 75 | 256,000 | 750 |
| 2010-05-31 | 70 | 75 | 70 | 75 | 252,000 | 750 |
| 2010-05-28 | 73 | 74 | 70 | 70 | 461,000 | 700 |
| 2010-05-27 | 69 | 72 | 69 | 72 | 252,000 | 720 |
| 2010-05-26 | 68 | 70 | 67 | 68 | 220,000 | 680 |
| 2010-05-25 | 71 | 71 | 67 | 67 | 424,000 | 670 |
| 2010-05-24 | 72 | 72 | 70 | 71 | 221,000 | 710 |
| 2010-05-21 | 69 | 70 | 67 | 70 | 437,000 | 700 |
| 2010-05-20 | 74 | 74 | 70 | 71 | 278,000 | 710 |
| 2010-05-19 | 70 | 74 | 69 | 74 | 567,000 | 740 |
| 2010-05-18 | 77 | 77 | 71 | 72 | 860,000 | 720 |
| 2010-05-17 | 79 | 80 | 76 | 76 | 615,000 | 760 |
| 2010-05-14 | 79 | 81 | 78 | 79 | 350,000 | 790 |
| 2010-05-13 | 79 | 80 | 78 | 80 | 490,000 | 800 |
| 2010-05-12 | 81 | 81 | 76 | 79 | 1,080,000 | 790 |
| 2010-05-11 | 83 | 84 | 81 | 82 | 428,000 | 820 |
| 2010-05-10 | 82 | 82 | 79 | 81 | 920,000 | 810 |
| 2010-05-07 | 76 | 80 | 75 | 78 | 1,037,000 | 780 |
| 2010-05-06 | 82 | 83 | 81 | 82 | 371,000 | 820 |
| 2010-04-30 | 86 | 86 | 84 | 84 | 333,000 | 840 |
| 2010-04-28 | 83 | 85 | 81 | 84 | 1,439,000 | 840 |
| 2010-04-27 | 87 | 87 | 85 | 86 | 552,000 | 860 |
| 2010-04-26 | 86 | 87 | 85 | 87 | 591,000 | 870 |
| 2010-04-23 | 87 | 87 | 83 | 84 | 1,579,000 | 840 |
| 2010-04-22 | 86 | 95 | 85 | 86 | 9,380,000 | 860 |
| 2010-04-21 | 80 | 82 | 79 | 82 | 565,000 | 820 |
| 2010-04-20 | 80 | 81 | 79 | 79 | 364,000 | 790 |
| 2010-04-19 | 80 | 81 | 79 | 80 | 769,000 | 800 |
| 2010-04-16 | 83 | 83 | 80 | 82 | 814,000 | 820 |
| 2010-04-15 | 84 | 84 | 82 | 83 | 853,000 | 830 |
| 2010-04-14 | 86 | 87 | 82 | 83 | 1,291,000 | 830 |
| 2010-04-13 | 81 | 87 | 80 | 84 | 4,944,000 | 840 |
| 2010-04-12 | 79 | 83 | 78 | 80 | 3,551,000 | 800 |
| 2010-04-09 | 77 | 77 | 74 | 77 | 1,187,000 | 770 |
| 2010-04-08 | 74 | 79 | 73 | 76 | 3,209,000 | 760 |
| 2010-04-07 | 74 | 75 | 73 | 74 | 586,000 | 740 |
| 2010-04-06 | 73 | 75 | 72 | 75 | 737,000 | 750 |
| 2010-04-05 | 74 | 74 | 72 | 73 | 509,000 | 730 |
| 2010-04-02 | 75 | 76 | 73 | 74 | 662,000 | 740 |
| 2010-04-01 | 74 | 76 | 74 | 74 | 612,000 | 740 |
| 2010-03-31 | 72 | 73 | 72 | 73 | 302,000 | 730 |
| 2010-03-30 | 72 | 72 | 71 | 72 | 358,000 | 720 |
| 2010-03-29 | 71 | 72 | 70 | 71 | 158,000 | 710 |
| 2010-03-26 | 70 | 72 | 70 | 71 | 346,000 | 710 |
| 2010-03-25 | 72 | 72 | 70 | 72 | 354,000 | 720 |
| 2010-03-24 | 73 | 74 | 71 | 72 | 378,000 | 720 |
| 2010-03-23 | 76 | 76 | 73 | 73 | 380,000 | 730 |
| 2010-03-19 | 74 | 75 | 73 | 74 | 356,000 | 740 |
| 2010-03-18 | 75 | 76 | 73 | 73 | 1,425,000 | 730 |
| 2010-03-17 | 69 | 75 | 69 | 74 | 2,507,000 | 740 |
| 2010-03-16 | 68 | 70 | 68 | 68 | 527,000 | 680 |
| 2010-03-15 | 71 | 71 | 67 | 68 | 1,449,000 | 680 |
| 2010-03-12 | 65 | 79 | 65 | 70 | 12,298,000 | 700 |
| 2010-03-11 | 64 | 65 | 63 | 65 | 251,000 | 650 |
| 2010-03-10 | 64 | 65 | 64 | 64 | 98,000 | 640 |
| 2010-03-09 | 65 | 65 | 63 | 65 | 214,000 | 650 |
| 2010-03-08 | 64 | 65 | 64 | 65 | 305,000 | 650 |
| 2010-03-05 | 63 | 64 | 62 | 64 | 89,000 | 640 |
| 2010-03-04 | 64 | 64 | 62 | 62 | 261,000 | 620 |
| 2010-03-03 | 63 | 64 | 62 | 63 | 161,000 | 630 |
| 2010-03-02 | 62 | 65 | 62 | 63 | 605,000 | 630 |
| 2010-03-01 | 61 | 62 | 61 | 62 | 83,000 | 620 |
| 2010-02-26 | 62 | 63 | 61 | 61 | 301,000 | 610 |
| 2010-02-25 | 63 | 63 | 62 | 62 | 118,000 | 620 |
| 2010-02-24 | 63 | 64 | 62 | 63 | 330,000 | 630 |
| 2010-02-23 | 63 | 64 | 62 | 63 | 219,000 | 630 |
| 2010-02-22 | 61 | 64 | 61 | 63 | 246,000 | 630 |
| 2010-02-19 | 63 | 63 | 61 | 61 | 462,000 | 610 |
| 2010-02-18 | 64 | 64 | 62 | 62 | 566,000 | 620 |
| 2010-02-17 | 67 | 68 | 64 | 65 | 1,326,000 | 650 |
| 2010-02-16 | 63 | 67 | 62 | 67 | 1,276,000 | 670 |
| 2010-02-15 | 61 | 63 | 60 | 62 | 367,000 | 620 |
| 2010-02-12 | 62 | 63 | 60 | 61 | 874,000 | 610 |
| 2010-02-10 | 63 | 64 | 61 | 64 | 457,000 | 640 |
| 2010-02-09 | 62 | 63 | 61 | 63 | 364,000 | 630 |
| 2010-02-08 | 61 | 63 | 60 | 62 | 231,000 | 620 |
| 2010-02-05 | 59 | 61 | 58 | 61 | 271,000 | 610 |
| 2010-02-04 | 62 | 63 | 60 | 61 | 484,000 | 610 |
| 2010-02-03 | 64 | 64 | 61 | 62 | 668,000 | 620 |
| 2010-02-02 | 58 | 64 | 58 | 64 | 775,000 | 640 |
| 2010-02-01 | 62 | 62 | 58 | 59 | 725,000 | 590 |
| 2010-01-29 | 63 | 68 | 61 | 63 | 3,565,000 | 630 |
| 2010-01-28 | 56 | 62 | 55 | 62 | 2,109,000 | 620 |
| 2010-01-27 | 56 | 57 | 55 | 55 | 192,000 | 550 |
| 2010-01-26 | 57 | 58 | 56 | 56 | 109,000 | 560 |
| 2010-01-25 | 56 | 57 | 56 | 57 | 128,000 | 570 |
| 2010-01-22 | 58 | 58 | 57 | 57 | 92,000 | 570 |
| 2010-01-21 | 57 | 59 | 57 | 59 | 134,000 | 590 |
| 2010-01-20 | 59 | 59 | 57 | 58 | 219,000 | 580 |
| 2010-01-19 | 60 | 60 | 58 | 58 | 306,000 | 580 |
| 2010-01-18 | 60 | 62 | 59 | 60 | 778,000 | 600 |
| 2010-01-15 | 59 | 60 | 58 | 60 | 196,000 | 600 |
| 2010-01-14 | 59 | 59 | 57 | 59 | 169,000 | 590 |
| 2010-01-13 | 59 | 60 | 58 | 58 | 141,000 | 580 |
| 2010-01-12 | 57 | 59 | 57 | 59 | 305,000 | 590 |
| 2010-01-08 | 56 | 57 | 55 | 57 | 340,000 | 570 |
| 2010-01-07 | 56 | 56 | 54 | 56 | 218,000 | 560 |
| 2010-01-06 | 56 | 56 | 54 | 56 | 242,000 | 560 |
| 2010-01-05 | 57 | 57 | 55 | 55 | 408,000 | 550 |
| 2010-01-04 | 56 | 57 | 55 | 57 | 142,000 | 570 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
