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
2010-12-3073737071212,000710
2010-12-2971727072257,000720
2010-12-2872737072600,000720
2010-12-2773747274423,000740
2010-12-2474747373436,000730
2010-12-2275757474504,000740
2010-12-2175767476280,000760
2010-12-2076777476822,000760
2010-12-1777777676830,000760
2010-12-16767876771,169,000770
2010-12-1577787677516,000770
2010-12-1476767576191,000760
2010-12-1375767476348,000760
2010-12-1078787475670,000750
2010-12-0979797678443,000780
2010-12-08767975791,154,000790
2010-12-0776777576563,000760
2010-12-0672767275956,000750
2010-12-037273727372,000730
2010-12-0273737172285,000720
2010-12-0171727072256,000720
2010-11-3074747172411,000720
2010-11-2972737173165,000730
2010-11-2673737272256,000720
2010-11-2573737272281,000720
2010-11-2471737073211,000730
2010-11-2270726972373,000720
2010-11-1971716969698,000690
2010-11-1868716870589,000700
2010-11-1767686668182,000680
2010-11-1669706668248,000680
2010-11-1568696868157,000680
2010-11-1267686668247,000680
2010-11-1166676567435,000670
2010-11-1065666566491,000660
2010-11-0964656465102,000650
2010-11-0863666364168,000640
2010-11-0561636163155,000630
2010-11-0460626062177,000620
2010-11-026161606058,000600
2010-11-016061606093,000600
2010-10-2961626060122,000600
2010-10-2862636262214,000620
2010-10-2761636163241,000630
2010-10-2660626061136,000610
2010-10-256161606164,000610
2010-10-2259615961194,000610
2010-10-2160625960404,000600
2010-10-2060615960203,000600
2010-10-196262616178,000610
2010-10-1861646062316,000620
2010-10-1562636060239,000600
2010-10-1464646262159,000620
2010-10-1365656364220,000640
2010-10-1266676565203,000650
2010-10-0867676666282,000660
2010-10-0766686667165,000670
2010-10-0666666566132,000660
2010-10-0566666566195,000660
2010-10-0467686566215,000660
2010-10-016768676767,000670
2010-09-3069696868102,000680
2010-09-296869686968,000690
2010-09-286768676862,000680
2010-09-2768686667115,000670
2010-09-2468696767122,000670
2010-09-2268706868155,000680
2010-09-2170706869140,000690
2010-09-1770716969242,000690
2010-09-167172707166,000710
2010-09-157072707277,000720
2010-09-1472727071220,000710
2010-09-137072707289,000720
2010-09-1071727070210,000700
2010-09-097172707167,000710
2010-09-0870727071561,000710
2010-09-077171707160,000710
2010-09-0669736971731,000710
2010-09-036970696967,000690
2010-09-027071687085,000700
2010-09-0168706870109,000700
2010-08-3168696868132,000680
2010-08-3068716871197,000710
2010-08-2768686668277,000680
2010-08-2668686768116,000680
2010-08-2568696768182,000680
2010-08-2469706870125,000700
2010-08-236971696987,000690
2010-08-207070696995,000690
2010-08-1969716971144,000710
2010-08-1871716971148,000710
2010-08-1769716971203,000710
2010-08-167070707072,000700
2010-08-137171707177,000710
2010-08-1268716871336,000710
2010-08-1172727070274,000700
2010-08-1073737171214,000710
2010-08-0974757273710,000730
2010-08-067172707297,000720
2010-08-0571727172149,000720
2010-08-0471727171102,000710
2010-08-0372727172139,000720
2010-08-027172717267,000720
2010-07-3072737072346,000720
2010-07-2973747172452,000720
2010-07-2873747273530,000730
2010-07-2773737273118,000730
2010-07-2673747273140,000730
2010-07-2373747273121,000730
2010-07-2272727172194,000720
2010-07-2174747272298,000720
2010-07-2071747174197,000740
2010-07-1673737273288,000730
2010-07-1574757373348,000730
2010-07-1474787475748,000750
2010-07-1375767374674,000740
2010-07-1275797475884,000750
2010-07-0978787475769,000750
2010-07-08808376771,743,000770
2010-07-07818479803,632,000800
2010-07-06747974791,009,000790
2010-07-0571747174168,000740
2010-07-027172707179,000710
2010-07-0170717071246,000710
2010-06-3070716970343,000700
2010-06-2974757272222,000720
2010-06-2878787374580,000740
2010-06-2577807677484,000770
2010-06-24778177782,010,000780
2010-06-23738172802,086,000800
2010-06-2275757374347,000740
2010-06-2173757375121,000750
2010-06-1873747273113,000730
2010-06-1775757373144,000730
2010-06-1674757375308,000750
2010-06-1571767173684,000730
2010-06-1472727172222,000720
2010-06-1171717070323,000700
2010-06-1068696869209,000690
2010-06-0971726869362,000690
2010-06-0870726972332,000720
2010-06-0771737070248,000700
2010-06-0474757373281,000730
2010-06-0374747374228,000740
2010-06-0274747373141,000730
2010-06-0175767375256,000750
2010-05-3170757075252,000750
2010-05-2873747070461,000700
2010-05-2769726972252,000720
2010-05-2668706768220,000680
2010-05-2571716767424,000670
2010-05-2472727071221,000710
2010-05-2169706770437,000700
2010-05-2074747071278,000710
2010-05-1970746974567,000740
2010-05-1877777172860,000720
2010-05-1779807676615,000760
2010-05-1479817879350,000790
2010-05-1379807880490,000800
2010-05-12818176791,080,000790
2010-05-1183848182428,000820
2010-05-1082827981920,000810
2010-05-07768075781,037,000780
2010-05-0682838182371,000820
2010-04-3086868484333,000840
2010-04-28838581841,439,000840
2010-04-2787878586552,000860
2010-04-2686878587591,000870
2010-04-23878783841,579,000840
2010-04-22869585869,380,000860
2010-04-2180827982565,000820
2010-04-2080817979364,000790
2010-04-1980817980769,000800
2010-04-1683838082814,000820
2010-04-1584848283853,000830
2010-04-14868782831,291,000830
2010-04-13818780844,944,000840
2010-04-12798378803,551,000800
2010-04-09777774771,187,000770
2010-04-08747973763,209,000760
2010-04-0774757374586,000740
2010-04-0673757275737,000750
2010-04-0574747273509,000730
2010-04-0275767374662,000740
2010-04-0174767474612,000740
2010-03-3172737273302,000730
2010-03-3072727172358,000720
2010-03-2971727071158,000710
2010-03-2670727071346,000710
2010-03-2572727072354,000720
2010-03-2473747172378,000720
2010-03-2376767373380,000730
2010-03-1974757374356,000740
2010-03-18757673731,425,000730
2010-03-17697569742,507,000740
2010-03-1668706868527,000680
2010-03-15717167681,449,000680
2010-03-126579657012,298,000700
2010-03-1164656365251,000650
2010-03-106465646498,000640
2010-03-0965656365214,000650
2010-03-0864656465305,000650
2010-03-056364626489,000640
2010-03-0464646262261,000620
2010-03-0363646263161,000630
2010-03-0262656263605,000630
2010-03-016162616283,000620
2010-02-2662636161301,000610
2010-02-2563636262118,000620
2010-02-2463646263330,000630
2010-02-2363646263219,000630
2010-02-2261646163246,000630
2010-02-1963636161462,000610
2010-02-1864646262566,000620
2010-02-17676864651,326,000650
2010-02-16636762671,276,000670
2010-02-1561636062367,000620
2010-02-1262636061874,000610
2010-02-1063646164457,000640
2010-02-0962636163364,000630
2010-02-0861636062231,000620
2010-02-0559615861271,000610
2010-02-0462636061484,000610
2010-02-0364646162668,000620
2010-02-0258645864775,000640
2010-02-0162625859725,000590
2010-01-29636861633,565,000630
2010-01-28566255622,109,000620
2010-01-2756575555192,000550
2010-01-2657585656109,000560
2010-01-2556575657128,000570
2010-01-225858575792,000570
2010-01-2157595759134,000590
2010-01-2059595758219,000580
2010-01-1960605858306,000580
2010-01-1860625960778,000600
2010-01-1559605860196,000600
2010-01-1459595759169,000590
2010-01-1359605858141,000580
2010-01-1257595759305,000590
2010-01-0856575557340,000570
2010-01-0756565456218,000560
2010-01-0656565456242,000560
2010-01-0557575555408,000550
2010-01-0456575557142,000570

分割・併合履歴 : [2015-06-26]1株→0.1株