3204 (株)トーア紡コーポレーション の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 54 | 54 | 52 | 54 | 232,000 | 540 |
| 2011-12-29 | 53 | 54 | 51 | 53 | 1,486,000 | 530 |
| 2011-12-28 | 56 | 56 | 53 | 54 | 1,823,000 | 540 |
| 2011-12-27 | 58 | 58 | 56 | 57 | 854,000 | 570 |
| 2011-12-26 | 60 | 61 | 56 | 58 | 1,791,000 | 580 |
| 2011-12-22 | 61 | 64 | 59 | 59 | 2,815,000 | 590 |
| 2011-12-21 | 59 | 62 | 57 | 62 | 3,118,000 | 620 |
| 2011-12-20 | 56 | 59 | 56 | 58 | 2,295,000 | 580 |
| 2011-12-19 | 57 | 57 | 55 | 56 | 1,091,000 | 560 |
| 2011-12-16 | 57 | 58 | 56 | 57 | 1,310,000 | 570 |
| 2011-12-15 | 58 | 59 | 56 | 56 | 2,219,000 | 560 |
| 2011-12-14 | 57 | 63 | 57 | 58 | 16,328,000 | 580 |
| 2011-12-13 | 55 | 57 | 55 | 57 | 797,000 | 570 |
| 2011-12-12 | 55 | 57 | 55 | 56 | 612,000 | 560 |
| 2011-12-09 | 55 | 55 | 54 | 55 | 360,000 | 550 |
| 2011-12-08 | 56 | 56 | 54 | 55 | 729,000 | 550 |
| 2011-12-07 | 55 | 55 | 54 | 55 | 811,000 | 550 |
| 2011-12-06 | 56 | 56 | 54 | 54 | 556,000 | 540 |
| 2011-12-05 | 58 | 59 | 55 | 56 | 2,059,000 | 560 |
| 2011-12-02 | 54 | 57 | 54 | 57 | 2,338,000 | 570 |
| 2011-12-01 | 53 | 54 | 53 | 54 | 595,000 | 540 |
| 2011-11-30 | 52 | 52 | 51 | 52 | 179,000 | 520 |
| 2011-11-29 | 52 | 52 | 51 | 52 | 220,000 | 520 |
| 2011-11-28 | 51 | 52 | 51 | 51 | 61,000 | 510 |
| 2011-11-25 | 51 | 52 | 51 | 51 | 116,000 | 510 |
| 2011-11-24 | 51 | 52 | 50 | 52 | 106,000 | 520 |
| 2011-11-22 | 51 | 52 | 51 | 52 | 106,000 | 520 |
| 2011-11-21 | 52 | 52 | 51 | 52 | 57,000 | 520 |
| 2011-11-18 | 51 | 52 | 51 | 52 | 151,000 | 520 |
| 2011-11-17 | 51 | 52 | 50 | 52 | 121,000 | 520 |
| 2011-11-16 | 52 | 52 | 51 | 51 | 83,000 | 510 |
| 2011-11-15 | 51 | 52 | 51 | 52 | 69,000 | 520 |
| 2011-11-14 | 51 | 52 | 51 | 51 | 51,000 | 510 |
| 2011-11-11 | 51 | 52 | 50 | 52 | 128,000 | 520 |
| 2011-11-10 | 51 | 51 | 50 | 51 | 253,000 | 510 |
| 2011-11-09 | 51 | 52 | 51 | 52 | 106,000 | 520 |
| 2011-11-08 | 52 | 53 | 51 | 51 | 220,000 | 510 |
| 2011-11-07 | 52 | 52 | 51 | 52 | 91,000 | 520 |
| 2011-11-04 | 51 | 52 | 51 | 52 | 119,000 | 520 |
| 2011-11-02 | 51 | 52 | 51 | 51 | 88,000 | 510 |
| 2011-11-01 | 52 | 52 | 51 | 52 | 145,000 | 520 |
| 2011-10-31 | 53 | 53 | 52 | 52 | 166,000 | 520 |
| 2011-10-28 | 53 | 53 | 52 | 53 | 201,000 | 530 |
| 2011-10-27 | 52 | 52 | 51 | 52 | 135,000 | 520 |
| 2011-10-26 | 51 | 52 | 50 | 52 | 98,000 | 520 |
| 2011-10-25 | 52 | 52 | 51 | 51 | 71,000 | 510 |
| 2011-10-24 | 52 | 52 | 51 | 52 | 68,000 | 520 |
| 2011-10-21 | 51 | 52 | 51 | 52 | 145,000 | 520 |
| 2011-10-20 | 52 | 52 | 50 | 50 | 233,000 | 500 |
| 2011-10-19 | 52 | 53 | 51 | 52 | 82,000 | 520 |
| 2011-10-18 | 52 | 53 | 51 | 52 | 88,000 | 520 |
| 2011-10-17 | 53 | 53 | 52 | 53 | 63,000 | 530 |
| 2011-10-14 | 52 | 53 | 52 | 52 | 103,000 | 520 |
| 2011-10-13 | 51 | 53 | 51 | 52 | 361,000 | 520 |
| 2011-10-12 | 51 | 51 | 50 | 51 | 54,000 | 510 |
| 2011-10-11 | 51 | 52 | 50 | 51 | 159,000 | 510 |
| 2011-10-07 | 50 | 51 | 50 | 50 | 111,000 | 500 |
| 2011-10-06 | 49 | 50 | 49 | 50 | 96,000 | 500 |
| 2011-10-05 | 50 | 50 | 48 | 48 | 300,000 | 480 |
| 2011-10-04 | 51 | 51 | 49 | 49 | 762,000 | 490 |
| 2011-10-03 | 51 | 52 | 51 | 51 | 100,000 | 510 |
| 2011-09-30 | 52 | 53 | 51 | 51 | 303,000 | 510 |
| 2011-09-29 | 51 | 52 | 50 | 52 | 207,000 | 520 |
| 2011-09-28 | 51 | 52 | 50 | 52 | 203,000 | 520 |
| 2011-09-27 | 50 | 51 | 49 | 50 | 260,000 | 500 |
| 2011-09-26 | 51 | 51 | 49 | 49 | 202,000 | 490 |
| 2011-09-22 | 52 | 52 | 49 | 51 | 960,000 | 510 |
| 2011-09-21 | 53 | 54 | 53 | 53 | 99,000 | 530 |
| 2011-09-20 | 54 | 55 | 53 | 53 | 64,000 | 530 |
| 2011-09-16 | 53 | 54 | 53 | 54 | 168,000 | 540 |
| 2011-09-15 | 53 | 54 | 52 | 53 | 189,000 | 530 |
| 2011-09-14 | 55 | 55 | 53 | 53 | 72,000 | 530 |
| 2011-09-13 | 54 | 54 | 53 | 54 | 101,000 | 540 |
| 2011-09-12 | 54 | 54 | 53 | 54 | 154,000 | 540 |
| 2011-09-09 | 55 | 55 | 54 | 55 | 227,000 | 550 |
| 2011-09-08 | 55 | 55 | 55 | 55 | 159,000 | 550 |
| 2011-09-07 | 54 | 55 | 54 | 55 | 500,000 | 550 |
| 2011-09-06 | 54 | 54 | 53 | 54 | 172,000 | 540 |
| 2011-09-05 | 55 | 56 | 54 | 54 | 190,000 | 540 |
| 2011-09-02 | 55 | 56 | 55 | 55 | 63,000 | 550 |
| 2011-09-01 | 56 | 56 | 55 | 56 | 139,000 | 560 |
| 2011-08-31 | 55 | 56 | 54 | 55 | 899,000 | 550 |
| 2011-08-30 | 57 | 57 | 55 | 55 | 943,000 | 550 |
| 2011-08-29 | 56 | 57 | 56 | 57 | 68,000 | 570 |
| 2011-08-26 | 55 | 56 | 55 | 56 | 57,000 | 560 |
| 2011-08-25 | 56 | 57 | 55 | 55 | 177,000 | 550 |
| 2011-08-24 | 57 | 57 | 55 | 55 | 199,000 | 550 |
| 2011-08-23 | 56 | 57 | 56 | 57 | 78,000 | 570 |
| 2011-08-22 | 56 | 57 | 55 | 56 | 115,000 | 560 |
| 2011-08-19 | 56 | 57 | 56 | 56 | 124,000 | 560 |
| 2011-08-18 | 57 | 59 | 57 | 57 | 189,000 | 570 |
| 2011-08-17 | 57 | 58 | 57 | 57 | 232,000 | 570 |
| 2011-08-16 | 59 | 59 | 58 | 58 | 92,000 | 580 |
| 2011-08-15 | 58 | 59 | 58 | 58 | 107,000 | 580 |
| 2011-08-12 | 58 | 59 | 57 | 57 | 176,000 | 570 |
| 2011-08-11 | 56 | 58 | 56 | 58 | 122,000 | 580 |
| 2011-08-10 | 57 | 59 | 57 | 58 | 283,000 | 580 |
| 2011-08-09 | 54 | 56 | 52 | 56 | 726,000 | 560 |
| 2011-08-08 | 58 | 58 | 55 | 56 | 438,000 | 560 |
| 2011-08-05 | 58 | 59 | 57 | 58 | 532,000 | 580 |
| 2011-08-04 | 61 | 61 | 60 | 60 | 246,000 | 600 |
| 2011-08-03 | 61 | 61 | 60 | 61 | 570,000 | 610 |
| 2011-08-02 | 61 | 61 | 60 | 60 | 75,000 | 600 |
| 2011-08-01 | 60 | 62 | 60 | 61 | 427,000 | 610 |
| 2011-07-29 | 60 | 61 | 60 | 60 | 199,000 | 600 |
| 2011-07-28 | 61 | 61 | 60 | 60 | 484,000 | 600 |
| 2011-07-27 | 63 | 63 | 61 | 61 | 141,000 | 610 |
| 2011-07-26 | 62 | 63 | 62 | 63 | 141,000 | 630 |
| 2011-07-25 | 62 | 62 | 62 | 62 | 175,000 | 620 |
| 2011-07-22 | 62 | 63 | 62 | 63 | 90,000 | 630 |
| 2011-07-21 | 63 | 63 | 62 | 63 | 193,000 | 630 |
| 2011-07-20 | 62 | 64 | 62 | 63 | 346,000 | 630 |
| 2011-07-19 | 62 | 62 | 61 | 62 | 84,000 | 620 |
| 2011-07-15 | 62 | 62 | 61 | 62 | 104,000 | 620 |
| 2011-07-14 | 63 | 63 | 61 | 63 | 339,000 | 630 |
| 2011-07-13 | 61 | 63 | 61 | 63 | 319,000 | 630 |
| 2011-07-12 | 62 | 62 | 61 | 61 | 233,000 | 610 |
| 2011-07-11 | 64 | 64 | 62 | 63 | 337,000 | 630 |
| 2011-07-08 | 63 | 64 | 63 | 63 | 824,000 | 630 |
| 2011-07-07 | 62 | 63 | 61 | 63 | 129,000 | 630 |
| 2011-07-06 | 61 | 63 | 61 | 62 | 288,000 | 620 |
| 2011-07-05 | 63 | 63 | 61 | 61 | 98,000 | 610 |
| 2011-07-04 | 62 | 63 | 61 | 63 | 274,000 | 630 |
| 2011-07-01 | 62 | 62 | 61 | 61 | 149,000 | 610 |
| 2011-06-30 | 61 | 62 | 61 | 62 | 122,000 | 620 |
| 2011-06-29 | 61 | 62 | 61 | 61 | 185,000 | 610 |
| 2011-06-28 | 62 | 62 | 61 | 61 | 186,000 | 610 |
| 2011-06-27 | 62 | 62 | 61 | 61 | 106,000 | 610 |
| 2011-06-24 | 61 | 62 | 60 | 62 | 81,000 | 620 |
| 2011-06-23 | 61 | 62 | 60 | 61 | 261,000 | 610 |
| 2011-06-22 | 61 | 62 | 61 | 62 | 159,000 | 620 |
| 2011-06-21 | 61 | 61 | 60 | 60 | 40,000 | 600 |
| 2011-06-20 | 60 | 61 | 60 | 60 | 43,000 | 600 |
| 2011-06-17 | 62 | 62 | 60 | 60 | 234,000 | 600 |
| 2011-06-16 | 61 | 62 | 61 | 61 | 81,000 | 610 |
| 2011-06-15 | 62 | 63 | 61 | 61 | 117,000 | 610 |
| 2011-06-14 | 61 | 62 | 61 | 62 | 198,000 | 620 |
| 2011-06-13 | 60 | 62 | 60 | 61 | 333,000 | 610 |
| 2011-06-10 | 61 | 62 | 60 | 60 | 678,000 | 600 |
| 2011-06-09 | 59 | 61 | 59 | 60 | 301,000 | 600 |
| 2011-06-08 | 59 | 60 | 59 | 59 | 86,000 | 590 |
| 2011-06-07 | 59 | 60 | 59 | 59 | 146,000 | 590 |
| 2011-06-06 | 59 | 60 | 59 | 60 | 285,000 | 600 |
| 2011-06-03 | 60 | 60 | 59 | 59 | 105,000 | 590 |
| 2011-06-02 | 60 | 61 | 59 | 60 | 202,000 | 600 |
| 2011-06-01 | 60 | 61 | 59 | 61 | 438,000 | 610 |
| 2011-05-31 | 60 | 60 | 59 | 60 | 65,000 | 600 |
| 2011-05-30 | 59 | 60 | 58 | 59 | 112,000 | 590 |
| 2011-05-27 | 59 | 60 | 58 | 59 | 160,000 | 590 |
| 2011-05-26 | 58 | 59 | 58 | 59 | 169,000 | 590 |
| 2011-05-25 | 60 | 60 | 58 | 58 | 143,000 | 580 |
| 2011-05-24 | 59 | 60 | 59 | 60 | 145,000 | 600 |
| 2011-05-23 | 61 | 61 | 59 | 60 | 365,000 | 600 |
| 2011-05-20 | 61 | 62 | 61 | 61 | 112,000 | 610 |
| 2011-05-19 | 62 | 62 | 60 | 60 | 223,000 | 600 |
| 2011-05-18 | 62 | 63 | 61 | 61 | 450,000 | 610 |
| 2011-05-17 | 62 | 63 | 61 | 62 | 190,000 | 620 |
| 2011-05-16 | 63 | 63 | 62 | 62 | 286,000 | 620 |
| 2011-05-13 | 64 | 64 | 62 | 63 | 465,000 | 630 |
| 2011-05-12 | 64 | 65 | 63 | 64 | 280,000 | 640 |
| 2011-05-11 | 65 | 65 | 63 | 64 | 548,000 | 640 |
| 2011-05-10 | 63 | 66 | 63 | 65 | 804,000 | 650 |
| 2011-05-09 | 63 | 63 | 62 | 62 | 51,000 | 620 |
| 2011-05-06 | 63 | 63 | 62 | 62 | 224,000 | 620 |
| 2011-05-02 | 63 | 64 | 62 | 63 | 339,000 | 630 |
| 2011-04-28 | 63 | 63 | 62 | 63 | 225,000 | 630 |
| 2011-04-27 | 63 | 64 | 62 | 63 | 160,000 | 630 |
| 2011-04-26 | 63 | 64 | 62 | 63 | 141,000 | 630 |
| 2011-04-25 | 64 | 64 | 62 | 62 | 198,000 | 620 |
| 2011-04-22 | 62 | 64 | 62 | 64 | 191,000 | 640 |
| 2011-04-21 | 63 | 64 | 62 | 63 | 176,000 | 630 |
| 2011-04-20 | 63 | 63 | 62 | 63 | 141,000 | 630 |
| 2011-04-19 | 64 | 64 | 61 | 62 | 473,000 | 620 |
| 2011-04-18 | 64 | 64 | 63 | 64 | 233,000 | 640 |
| 2011-04-15 | 63 | 64 | 63 | 63 | 273,000 | 630 |
| 2011-04-14 | 61 | 64 | 61 | 63 | 650,000 | 630 |
| 2011-04-13 | 61 | 62 | 60 | 61 | 475,000 | 610 |
| 2011-04-12 | 63 | 63 | 61 | 61 | 645,000 | 610 |
| 2011-04-11 | 62 | 64 | 62 | 63 | 617,000 | 630 |
| 2011-04-08 | 61 | 64 | 61 | 63 | 266,000 | 630 |
| 2011-04-07 | 62 | 63 | 61 | 62 | 178,000 | 620 |
| 2011-04-06 | 63 | 63 | 61 | 62 | 424,000 | 620 |
| 2011-04-05 | 66 | 66 | 62 | 63 | 846,000 | 630 |
| 2011-04-04 | 67 | 67 | 64 | 65 | 720,000 | 650 |
| 2011-04-01 | 67 | 67 | 65 | 66 | 665,000 | 660 |
| 2011-03-31 | 66 | 71 | 64 | 68 | 3,957,000 | 680 |
| 2011-03-30 | 61 | 65 | 60 | 64 | 1,610,000 | 640 |
| 2011-03-29 | 60 | 61 | 59 | 61 | 486,000 | 610 |
| 2011-03-28 | 62 | 63 | 59 | 61 | 810,000 | 610 |
| 2011-03-25 | 64 | 65 | 61 | 62 | 1,255,000 | 620 |
| 2011-03-24 | 62 | 64 | 61 | 62 | 1,481,000 | 620 |
| 2011-03-23 | 63 | 64 | 61 | 62 | 983,000 | 620 |
| 2011-03-22 | 62 | 63 | 60 | 61 | 1,516,000 | 610 |
| 2011-03-18 | 58 | 58 | 56 | 58 | 1,646,000 | 580 |
| 2011-03-17 | 49 | 55 | 48 | 54 | 2,554,000 | 540 |
| 2011-03-16 | 45 | 52 | 45 | 51 | 2,511,000 | 510 |
| 2011-03-15 | 56 | 56 | 40 | 45 | 3,635,000 | 450 |
| 2011-03-14 | 56 | 64 | 54 | 58 | 2,283,000 | 580 |
| 2011-03-11 | 71 | 72 | 71 | 71 | 755,000 | 710 |
| 2011-03-10 | 74 | 74 | 72 | 73 | 778,000 | 730 |
| 2011-03-09 | 77 | 77 | 74 | 74 | 682,000 | 740 |
| 2011-03-08 | 76 | 78 | 75 | 76 | 4,293,000 | 760 |
| 2011-03-07 | 74 | 76 | 73 | 75 | 1,203,000 | 750 |
| 2011-03-04 | 73 | 77 | 72 | 74 | 2,800,000 | 740 |
| 2011-03-03 | 72 | 73 | 71 | 72 | 286,000 | 720 |
| 2011-03-02 | 73 | 73 | 72 | 72 | 408,000 | 720 |
| 2011-03-01 | 73 | 74 | 73 | 73 | 465,000 | 730 |
| 2011-02-28 | 72 | 73 | 72 | 73 | 253,000 | 730 |
| 2011-02-25 | 72 | 73 | 71 | 73 | 350,000 | 730 |
| 2011-02-24 | 74 | 74 | 71 | 72 | 1,239,000 | 720 |
| 2011-02-23 | 74 | 76 | 74 | 75 | 459,000 | 750 |
| 2011-02-22 | 77 | 77 | 75 | 75 | 914,000 | 750 |
| 2011-02-21 | 74 | 78 | 74 | 78 | 1,637,000 | 780 |
| 2011-02-18 | 74 | 75 | 73 | 75 | 416,000 | 750 |
| 2011-02-17 | 73 | 74 | 73 | 74 | 415,000 | 740 |
| 2011-02-16 | 74 | 75 | 72 | 74 | 802,000 | 740 |
| 2011-02-15 | 73 | 75 | 73 | 75 | 442,000 | 750 |
| 2011-02-14 | 74 | 75 | 70 | 73 | 1,177,000 | 730 |
| 2011-02-10 | 73 | 74 | 73 | 73 | 171,000 | 730 |
| 2011-02-09 | 74 | 74 | 72 | 74 | 448,000 | 740 |
| 2011-02-08 | 75 | 75 | 74 | 74 | 208,000 | 740 |
| 2011-02-07 | 74 | 75 | 73 | 75 | 328,000 | 750 |
| 2011-02-04 | 74 | 74 | 73 | 73 | 262,000 | 730 |
| 2011-02-03 | 74 | 74 | 72 | 74 | 265,000 | 740 |
| 2011-02-02 | 72 | 74 | 72 | 73 | 356,000 | 730 |
| 2011-02-01 | 72 | 72 | 71 | 72 | 280,000 | 720 |
| 2011-01-31 | 72 | 73 | 71 | 72 | 249,000 | 720 |
| 2011-01-28 | 74 | 74 | 73 | 74 | 227,000 | 740 |
| 2011-01-27 | 74 | 75 | 73 | 73 | 405,000 | 730 |
| 2011-01-26 | 73 | 74 | 73 | 73 | 227,000 | 730 |
| 2011-01-25 | 74 | 74 | 73 | 74 | 314,000 | 740 |
| 2011-01-24 | 73 | 74 | 72 | 74 | 391,000 | 740 |
| 2011-01-21 | 75 | 76 | 72 | 72 | 1,095,000 | 720 |
| 2011-01-20 | 76 | 76 | 74 | 75 | 701,000 | 750 |
| 2011-01-19 | 75 | 77 | 75 | 77 | 1,347,000 | 770 |
| 2011-01-18 | 74 | 75 | 73 | 74 | 229,000 | 740 |
| 2011-01-17 | 74 | 75 | 73 | 74 | 231,000 | 740 |
| 2011-01-14 | 73 | 75 | 73 | 75 | 597,000 | 750 |
| 2011-01-13 | 74 | 75 | 72 | 73 | 561,000 | 730 |
| 2011-01-12 | 76 | 76 | 73 | 74 | 1,426,000 | 740 |
| 2011-01-11 | 73 | 75 | 72 | 75 | 2,035,000 | 750 |
| 2011-01-07 | 73 | 73 | 72 | 73 | 198,000 | 730 |
| 2011-01-06 | 71 | 74 | 71 | 74 | 742,000 | 740 |
| 2011-01-05 | 72 | 72 | 69 | 70 | 741,000 | 700 |
| 2011-01-04 | 71 | 72 | 71 | 71 | 183,000 | 710 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
