3204 (株)トーア紡コーポレーション の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 62 | 63 | 62 | 62 | 1,275,000 | 620 |
| 2012-12-27 | 62 | 63 | 61 | 62 | 1,848,000 | 620 |
| 2012-12-26 | 63 | 63 | 60 | 62 | 1,758,000 | 620 |
| 2012-12-25 | 63 | 64 | 62 | 64 | 2,239,000 | 640 |
| 2012-12-21 | 62 | 64 | 62 | 62 | 734,000 | 620 |
| 2012-12-20 | 63 | 63 | 62 | 62 | 331,000 | 620 |
| 2012-12-19 | 63 | 63 | 62 | 62 | 473,000 | 620 |
| 2012-12-18 | 61 | 62 | 61 | 61 | 441,000 | 610 |
| 2012-12-17 | 63 | 63 | 60 | 61 | 1,026,000 | 610 |
| 2012-12-14 | 62 | 63 | 62 | 63 | 609,000 | 630 |
| 2012-12-13 | 63 | 64 | 62 | 62 | 771,000 | 620 |
| 2012-12-12 | 64 | 64 | 62 | 62 | 786,000 | 620 |
| 2012-12-11 | 63 | 66 | 63 | 64 | 5,283,000 | 640 |
| 2012-12-10 | 62 | 62 | 60 | 62 | 1,018,000 | 620 |
| 2012-12-07 | 58 | 62 | 58 | 61 | 2,871,000 | 610 |
| 2012-12-06 | 58 | 59 | 58 | 59 | 182,000 | 590 |
| 2012-12-05 | 58 | 59 | 57 | 58 | 236,000 | 580 |
| 2012-12-04 | 58 | 59 | 58 | 58 | 377,000 | 580 |
| 2012-12-03 | 58 | 59 | 58 | 58 | 232,000 | 580 |
| 2012-11-30 | 59 | 59 | 58 | 58 | 221,000 | 580 |
| 2012-11-29 | 58 | 59 | 57 | 59 | 490,000 | 590 |
| 2012-11-28 | 59 | 59 | 58 | 58 | 543,000 | 580 |
| 2012-11-27 | 58 | 59 | 57 | 59 | 966,000 | 590 |
| 2012-11-26 | 57 | 58 | 57 | 57 | 570,000 | 570 |
| 2012-11-22 | 57 | 57 | 56 | 57 | 92,000 | 570 |
| 2012-11-21 | 56 | 57 | 56 | 57 | 698,000 | 570 |
| 2012-11-20 | 56 | 56 | 55 | 55 | 210,000 | 550 |
| 2012-11-19 | 55 | 56 | 55 | 56 | 292,000 | 560 |
| 2012-11-16 | 54 | 55 | 54 | 55 | 89,000 | 550 |
| 2012-11-15 | 54 | 55 | 53 | 55 | 111,000 | 550 |
| 2012-11-14 | 54 | 54 | 53 | 53 | 107,000 | 530 |
| 2012-11-13 | 54 | 54 | 54 | 54 | 351,000 | 540 |
| 2012-11-12 | 55 | 55 | 54 | 54 | 72,000 | 540 |
| 2012-11-09 | 54 | 55 | 54 | 54 | 102,000 | 540 |
| 2012-11-08 | 54 | 56 | 54 | 54 | 950,000 | 540 |
| 2012-11-07 | 54 | 55 | 53 | 55 | 187,000 | 550 |
| 2012-11-06 | 54 | 55 | 54 | 55 | 136,000 | 550 |
| 2012-11-05 | 54 | 55 | 54 | 54 | 98,000 | 540 |
| 2012-11-02 | 55 | 55 | 54 | 55 | 66,000 | 550 |
| 2012-11-01 | 55 | 55 | 54 | 55 | 82,000 | 550 |
| 2012-10-31 | 54 | 55 | 54 | 54 | 146,000 | 540 |
| 2012-10-30 | 53 | 55 | 53 | 54 | 231,000 | 540 |
| 2012-10-29 | 55 | 55 | 53 | 53 | 638,000 | 530 |
| 2012-10-26 | 55 | 56 | 54 | 56 | 247,000 | 560 |
| 2012-10-25 | 55 | 56 | 55 | 56 | 247,000 | 560 |
| 2012-10-24 | 54 | 56 | 53 | 55 | 240,000 | 550 |
| 2012-10-23 | 54 | 55 | 54 | 54 | 693,000 | 540 |
| 2012-10-22 | 54 | 55 | 54 | 55 | 406,000 | 550 |
| 2012-10-19 | 55 | 55 | 54 | 55 | 100,000 | 550 |
| 2012-10-18 | 54 | 55 | 54 | 55 | 337,000 | 550 |
| 2012-10-17 | 54 | 54 | 53 | 53 | 158,000 | 530 |
| 2012-10-16 | 53 | 54 | 53 | 53 | 56,000 | 530 |
| 2012-10-15 | 53 | 53 | 53 | 53 | 86,000 | 530 |
| 2012-10-12 | 53 | 54 | 53 | 53 | 67,000 | 530 |
| 2012-10-11 | 53 | 54 | 53 | 53 | 372,000 | 530 |
| 2012-10-10 | 53 | 54 | 53 | 53 | 240,000 | 530 |
| 2012-10-09 | 53 | 53 | 53 | 53 | 42,000 | 530 |
| 2012-10-05 | 53 | 54 | 53 | 53 | 81,000 | 530 |
| 2012-10-04 | 53 | 54 | 53 | 53 | 222,000 | 530 |
| 2012-10-03 | 53 | 54 | 53 | 53 | 186,000 | 530 |
| 2012-10-02 | 53 | 54 | 53 | 53 | 194,000 | 530 |
| 2012-10-01 | 52 | 54 | 52 | 54 | 317,000 | 540 |
| 2012-09-28 | 53 | 53 | 51 | 52 | 304,000 | 520 |
| 2012-09-27 | 52 | 53 | 52 | 52 | 128,000 | 520 |
| 2012-09-26 | 52 | 52 | 51 | 52 | 369,000 | 520 |
| 2012-09-25 | 51 | 53 | 51 | 53 | 531,000 | 530 |
| 2012-09-24 | 51 | 52 | 50 | 52 | 124,000 | 520 |
| 2012-09-21 | 51 | 52 | 51 | 51 | 269,000 | 510 |
| 2012-09-20 | 51 | 52 | 51 | 51 | 117,000 | 510 |
| 2012-09-19 | 52 | 52 | 51 | 52 | 303,000 | 520 |
| 2012-09-18 | 51 | 52 | 51 | 51 | 211,000 | 510 |
| 2012-09-14 | 52 | 52 | 51 | 51 | 182,000 | 510 |
| 2012-09-13 | 51 | 52 | 51 | 51 | 125,000 | 510 |
| 2012-09-12 | 51 | 52 | 51 | 51 | 112,000 | 510 |
| 2012-09-11 | 51 | 52 | 50 | 50 | 95,000 | 500 |
| 2012-09-10 | 51 | 52 | 51 | 51 | 187,000 | 510 |
| 2012-09-07 | 51 | 52 | 50 | 51 | 216,000 | 510 |
| 2012-09-06 | 52 | 52 | 50 | 51 | 67,000 | 510 |
| 2012-09-05 | 51 | 52 | 50 | 52 | 231,000 | 520 |
| 2012-09-04 | 51 | 51 | 50 | 51 | 114,000 | 510 |
| 2012-09-03 | 51 | 52 | 51 | 51 | 161,000 | 510 |
| 2012-08-31 | 51 | 52 | 51 | 51 | 162,000 | 510 |
| 2012-08-30 | 51 | 52 | 51 | 51 | 217,000 | 510 |
| 2012-08-29 | 51 | 52 | 51 | 51 | 136,000 | 510 |
| 2012-08-28 | 52 | 53 | 51 | 51 | 158,000 | 510 |
| 2012-08-27 | 52 | 52 | 52 | 52 | 94,000 | 520 |
| 2012-08-24 | 52 | 53 | 51 | 53 | 178,000 | 530 |
| 2012-08-23 | 53 | 53 | 52 | 52 | 212,000 | 520 |
| 2012-08-22 | 53 | 54 | 53 | 54 | 77,000 | 540 |
| 2012-08-21 | 53 | 54 | 52 | 54 | 141,000 | 540 |
| 2012-08-20 | 53 | 54 | 53 | 53 | 153,000 | 530 |
| 2012-08-17 | 53 | 54 | 52 | 53 | 189,000 | 530 |
| 2012-08-16 | 53 | 54 | 53 | 54 | 65,000 | 540 |
| 2012-08-15 | 54 | 54 | 52 | 52 | 253,000 | 520 |
| 2012-08-14 | 54 | 54 | 53 | 54 | 89,000 | 540 |
| 2012-08-13 | 53 | 54 | 52 | 53 | 290,000 | 530 |
| 2012-08-10 | 53 | 54 | 52 | 54 | 194,000 | 540 |
| 2012-08-09 | 53 | 54 | 52 | 53 | 410,000 | 530 |
| 2012-08-08 | 53 | 54 | 53 | 53 | 411,000 | 530 |
| 2012-08-07 | 52 | 52 | 51 | 52 | 79,000 | 520 |
| 2012-08-06 | 51 | 52 | 51 | 52 | 56,000 | 520 |
| 2012-08-03 | 50 | 51 | 50 | 50 | 183,000 | 500 |
| 2012-08-02 | 52 | 52 | 50 | 50 | 134,000 | 500 |
| 2012-08-01 | 52 | 52 | 50 | 51 | 169,000 | 510 |
| 2012-07-31 | 51 | 52 | 51 | 52 | 46,000 | 520 |
| 2012-07-30 | 52 | 52 | 51 | 52 | 107,000 | 520 |
| 2012-07-27 | 51 | 52 | 50 | 50 | 290,000 | 500 |
| 2012-07-26 | 50 | 51 | 49 | 51 | 159,000 | 510 |
| 2012-07-25 | 50 | 50 | 49 | 49 | 332,000 | 490 |
| 2012-07-24 | 51 | 51 | 49 | 49 | 790,000 | 490 |
| 2012-07-23 | 51 | 52 | 51 | 51 | 177,000 | 510 |
| 2012-07-20 | 52 | 53 | 51 | 51 | 222,000 | 510 |
| 2012-07-19 | 52 | 53 | 52 | 53 | 113,000 | 530 |
| 2012-07-18 | 53 | 54 | 52 | 52 | 220,000 | 520 |
| 2012-07-17 | 54 | 54 | 53 | 53 | 163,000 | 530 |
| 2012-07-13 | 54 | 54 | 53 | 53 | 94,000 | 530 |
| 2012-07-12 | 54 | 55 | 53 | 54 | 130,000 | 540 |
| 2012-07-11 | 55 | 55 | 54 | 54 | 60,000 | 540 |
| 2012-07-10 | 55 | 56 | 54 | 55 | 279,000 | 550 |
| 2012-07-09 | 55 | 56 | 55 | 55 | 74,000 | 550 |
| 2012-07-06 | 55 | 56 | 55 | 55 | 218,000 | 550 |
| 2012-07-05 | 56 | 56 | 55 | 55 | 193,000 | 550 |
| 2012-07-04 | 56 | 56 | 55 | 56 | 186,000 | 560 |
| 2012-07-03 | 55 | 56 | 55 | 55 | 312,000 | 550 |
| 2012-07-02 | 57 | 57 | 55 | 55 | 248,000 | 550 |
| 2012-06-29 | 54 | 56 | 54 | 56 | 364,000 | 560 |
| 2012-06-28 | 54 | 55 | 54 | 54 | 258,000 | 540 |
| 2012-06-27 | 54 | 54 | 53 | 54 | 145,000 | 540 |
| 2012-06-26 | 54 | 54 | 53 | 53 | 368,000 | 530 |
| 2012-06-25 | 54 | 55 | 53 | 54 | 625,000 | 540 |
| 2012-06-22 | 52 | 54 | 52 | 53 | 455,000 | 530 |
| 2012-06-21 | 52 | 54 | 52 | 53 | 380,000 | 530 |
| 2012-06-20 | 52 | 52 | 51 | 52 | 226,000 | 520 |
| 2012-06-19 | 52 | 52 | 51 | 51 | 203,000 | 510 |
| 2012-06-18 | 52 | 53 | 52 | 52 | 321,000 | 520 |
| 2012-06-15 | 51 | 52 | 51 | 51 | 195,000 | 510 |
| 2012-06-14 | 51 | 52 | 51 | 52 | 222,000 | 520 |
| 2012-06-13 | 52 | 52 | 51 | 52 | 305,000 | 520 |
| 2012-06-12 | 51 | 52 | 51 | 52 | 149,000 | 520 |
| 2012-06-11 | 52 | 53 | 51 | 52 | 274,000 | 520 |
| 2012-06-08 | 52 | 52 | 51 | 51 | 333,000 | 510 |
| 2012-06-07 | 52 | 53 | 51 | 53 | 636,000 | 530 |
| 2012-06-06 | 51 | 52 | 50 | 52 | 337,000 | 520 |
| 2012-06-05 | 50 | 51 | 49 | 51 | 231,000 | 510 |
| 2012-06-04 | 49 | 50 | 49 | 49 | 178,000 | 490 |
| 2012-06-01 | 51 | 51 | 50 | 51 | 419,000 | 510 |
| 2012-05-31 | 51 | 52 | 50 | 51 | 324,000 | 510 |
| 2012-05-30 | 52 | 52 | 51 | 52 | 154,000 | 520 |
| 2012-05-29 | 51 | 52 | 51 | 52 | 207,000 | 520 |
| 2012-05-28 | 52 | 53 | 51 | 52 | 266,000 | 520 |
| 2012-05-25 | 52 | 53 | 52 | 52 | 79,000 | 520 |
| 2012-05-24 | 52 | 53 | 51 | 52 | 153,000 | 520 |
| 2012-05-23 | 53 | 53 | 52 | 52 | 273,000 | 520 |
| 2012-05-22 | 53 | 53 | 52 | 52 | 129,000 | 520 |
| 2012-05-21 | 52 | 53 | 52 | 53 | 288,000 | 530 |
| 2012-05-18 | 51 | 53 | 51 | 52 | 541,000 | 520 |
| 2012-05-17 | 51 | 53 | 51 | 53 | 275,000 | 530 |
| 2012-05-16 | 51 | 52 | 50 | 50 | 243,000 | 500 |
| 2012-05-15 | 51 | 52 | 50 | 51 | 610,000 | 510 |
| 2012-05-14 | 52 | 53 | 51 | 53 | 366,000 | 530 |
| 2012-05-11 | 53 | 54 | 52 | 52 | 486,000 | 520 |
| 2012-05-10 | 52 | 54 | 51 | 54 | 559,000 | 540 |
| 2012-05-09 | 56 | 56 | 51 | 53 | 1,300,000 | 530 |
| 2012-05-08 | 56 | 57 | 55 | 56 | 192,000 | 560 |
| 2012-05-07 | 57 | 58 | 56 | 56 | 633,000 | 560 |
| 2012-05-02 | 58 | 59 | 58 | 58 | 143,000 | 580 |
| 2012-05-01 | 59 | 59 | 58 | 58 | 206,000 | 580 |
| 2012-04-27 | 60 | 60 | 59 | 59 | 335,000 | 590 |
| 2012-04-26 | 59 | 60 | 59 | 60 | 142,000 | 600 |
| 2012-04-25 | 59 | 60 | 59 | 59 | 260,000 | 590 |
| 2012-04-24 | 59 | 60 | 58 | 58 | 523,000 | 580 |
| 2012-04-23 | 60 | 61 | 59 | 59 | 266,000 | 590 |
| 2012-04-20 | 60 | 60 | 59 | 60 | 140,000 | 600 |
| 2012-04-19 | 60 | 61 | 60 | 60 | 214,000 | 600 |
| 2012-04-18 | 60 | 61 | 60 | 61 | 135,000 | 610 |
| 2012-04-17 | 60 | 60 | 59 | 59 | 208,000 | 590 |
| 2012-04-16 | 60 | 60 | 59 | 59 | 455,000 | 590 |
| 2012-04-13 | 61 | 62 | 60 | 61 | 193,000 | 610 |
| 2012-04-12 | 61 | 61 | 60 | 60 | 81,000 | 600 |
| 2012-04-11 | 60 | 61 | 60 | 60 | 343,000 | 600 |
| 2012-04-10 | 61 | 62 | 60 | 60 | 239,000 | 600 |
| 2012-04-09 | 61 | 62 | 61 | 61 | 350,000 | 610 |
| 2012-04-06 | 63 | 63 | 61 | 61 | 789,000 | 610 |
| 2012-04-05 | 61 | 63 | 61 | 63 | 544,000 | 630 |
| 2012-04-04 | 62 | 63 | 61 | 62 | 788,000 | 620 |
| 2012-04-03 | 64 | 64 | 62 | 62 | 442,000 | 620 |
| 2012-04-02 | 62 | 64 | 62 | 63 | 537,000 | 630 |
| 2012-03-30 | 63 | 63 | 62 | 62 | 272,000 | 620 |
| 2012-03-29 | 62 | 63 | 62 | 62 | 198,000 | 620 |
| 2012-03-28 | 63 | 63 | 62 | 62 | 173,000 | 620 |
| 2012-03-27 | 63 | 63 | 62 | 63 | 287,000 | 630 |
| 2012-03-26 | 63 | 63 | 61 | 61 | 809,000 | 610 |
| 2012-03-23 | 64 | 64 | 62 | 63 | 1,124,000 | 630 |
| 2012-03-22 | 64 | 66 | 64 | 65 | 2,225,000 | 650 |
| 2012-03-21 | 63 | 64 | 63 | 63 | 742,000 | 630 |
| 2012-03-19 | 62 | 64 | 61 | 64 | 1,532,000 | 640 |
| 2012-03-16 | 62 | 62 | 61 | 61 | 212,000 | 610 |
| 2012-03-15 | 62 | 62 | 61 | 61 | 198,000 | 610 |
| 2012-03-14 | 62 | 63 | 61 | 61 | 540,000 | 610 |
| 2012-03-13 | 62 | 62 | 61 | 61 | 639,000 | 610 |
| 2012-03-12 | 62 | 63 | 61 | 62 | 517,000 | 620 |
| 2012-03-09 | 62 | 62 | 61 | 62 | 381,000 | 620 |
| 2012-03-08 | 61 | 62 | 61 | 61 | 234,000 | 610 |
| 2012-03-07 | 60 | 61 | 60 | 61 | 653,000 | 610 |
| 2012-03-06 | 61 | 62 | 60 | 60 | 315,000 | 600 |
| 2012-03-05 | 61 | 62 | 61 | 61 | 277,000 | 610 |
| 2012-03-02 | 61 | 62 | 61 | 62 | 278,000 | 620 |
| 2012-03-01 | 62 | 63 | 60 | 60 | 1,562,000 | 600 |
| 2012-02-29 | 63 | 64 | 63 | 63 | 694,000 | 630 |
| 2012-02-28 | 63 | 64 | 62 | 63 | 1,048,000 | 630 |
| 2012-02-27 | 65 | 66 | 64 | 64 | 1,564,000 | 640 |
| 2012-02-24 | 65 | 67 | 63 | 64 | 3,730,000 | 640 |
| 2012-02-23 | 62 | 65 | 61 | 65 | 2,922,000 | 650 |
| 2012-02-22 | 60 | 62 | 60 | 62 | 986,000 | 620 |
| 2012-02-21 | 61 | 61 | 59 | 60 | 1,546,000 | 600 |
| 2012-02-20 | 60 | 61 | 59 | 61 | 1,917,000 | 610 |
| 2012-02-17 | 60 | 60 | 58 | 59 | 705,000 | 590 |
| 2012-02-16 | 59 | 60 | 58 | 59 | 830,000 | 590 |
| 2012-02-15 | 61 | 62 | 59 | 59 | 1,204,000 | 590 |
| 2012-02-14 | 60 | 61 | 59 | 61 | 787,000 | 610 |
| 2012-02-13 | 60 | 60 | 59 | 59 | 1,048,000 | 590 |
| 2012-02-10 | 60 | 61 | 58 | 60 | 1,341,000 | 600 |
| 2012-02-09 | 58 | 61 | 58 | 59 | 2,881,000 | 590 |
| 2012-02-08 | 58 | 59 | 57 | 58 | 402,000 | 580 |
| 2012-02-07 | 59 | 59 | 57 | 58 | 307,000 | 580 |
| 2012-02-06 | 58 | 59 | 57 | 59 | 555,000 | 590 |
| 2012-02-03 | 59 | 59 | 57 | 57 | 383,000 | 570 |
| 2012-02-02 | 58 | 59 | 58 | 59 | 136,000 | 590 |
| 2012-02-01 | 58 | 59 | 58 | 59 | 558,000 | 590 |
| 2012-01-31 | 59 | 59 | 57 | 58 | 1,185,000 | 580 |
| 2012-01-30 | 59 | 61 | 59 | 59 | 2,626,000 | 590 |
| 2012-01-27 | 58 | 59 | 57 | 59 | 512,000 | 590 |
| 2012-01-26 | 58 | 60 | 57 | 57 | 2,070,000 | 570 |
| 2012-01-25 | 57 | 59 | 57 | 58 | 825,000 | 580 |
| 2012-01-24 | 57 | 58 | 56 | 57 | 607,000 | 570 |
| 2012-01-23 | 57 | 58 | 56 | 58 | 724,000 | 580 |
| 2012-01-20 | 57 | 58 | 56 | 57 | 721,000 | 570 |
| 2012-01-19 | 58 | 59 | 56 | 57 | 2,116,000 | 570 |
| 2012-01-18 | 54 | 57 | 54 | 55 | 1,699,000 | 550 |
| 2012-01-17 | 54 | 54 | 53 | 53 | 296,000 | 530 |
| 2012-01-16 | 53 | 54 | 52 | 53 | 420,000 | 530 |
| 2012-01-13 | 53 | 54 | 53 | 53 | 306,000 | 530 |
| 2012-01-12 | 54 | 54 | 52 | 53 | 570,000 | 530 |
| 2012-01-11 | 55 | 55 | 53 | 54 | 508,000 | 540 |
| 2012-01-10 | 54 | 55 | 53 | 55 | 312,000 | 550 |
| 2012-01-06 | 55 | 55 | 53 | 54 | 526,000 | 540 |
| 2012-01-05 | 54 | 55 | 53 | 54 | 539,000 | 540 |
| 2012-01-04 | 53 | 54 | 53 | 54 | 445,000 | 540 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
