3204 (株)トーア紡コーポレーション の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 80 | 81 | 79 | 80 | 1,676,000 | 800 |
| 2013-12-27 | 80 | 80 | 79 | 79 | 1,299,000 | 790 |
| 2013-12-26 | 79 | 81 | 78 | 79 | 3,224,000 | 790 |
| 2013-12-25 | 80 | 81 | 79 | 80 | 3,708,000 | 800 |
| 2013-12-24 | 80 | 80 | 79 | 80 | 4,297,000 | 800 |
| 2013-12-20 | 80 | 80 | 79 | 80 | 2,390,000 | 800 |
| 2013-12-19 | 80 | 81 | 79 | 79 | 1,838,000 | 790 |
| 2013-12-18 | 80 | 81 | 79 | 80 | 3,205,000 | 800 |
| 2013-12-17 | 79 | 80 | 79 | 80 | 2,982,000 | 800 |
| 2013-12-16 | 80 | 81 | 78 | 78 | 2,148,000 | 780 |
| 2013-12-13 | 80 | 81 | 80 | 80 | 1,941,000 | 800 |
| 2013-12-12 | 81 | 81 | 80 | 80 | 1,261,000 | 800 |
| 2013-12-11 | 81 | 82 | 80 | 80 | 1,668,000 | 800 |
| 2013-12-10 | 81 | 82 | 81 | 82 | 1,726,000 | 820 |
| 2013-12-09 | 82 | 82 | 80 | 80 | 2,581,000 | 800 |
| 2013-12-06 | 81 | 82 | 81 | 81 | 1,939,000 | 810 |
| 2013-12-05 | 82 | 83 | 81 | 81 | 1,412,000 | 810 |
| 2013-12-04 | 83 | 84 | 82 | 82 | 3,083,000 | 820 |
| 2013-12-03 | 83 | 84 | 81 | 83 | 4,276,000 | 830 |
| 2013-12-02 | 82 | 83 | 81 | 82 | 3,303,000 | 820 |
| 2013-11-29 | 81 | 83 | 80 | 82 | 2,473,000 | 820 |
| 2013-11-28 | 82 | 82 | 80 | 81 | 2,571,000 | 810 |
| 2013-11-27 | 81 | 82 | 81 | 82 | 1,627,000 | 820 |
| 2013-11-26 | 82 | 82 | 81 | 81 | 1,642,000 | 810 |
| 2013-11-25 | 83 | 83 | 82 | 83 | 1,892,000 | 830 |
| 2013-11-22 | 84 | 84 | 82 | 82 | 1,784,000 | 820 |
| 2013-11-21 | 84 | 85 | 82 | 84 | 3,986,000 | 840 |
| 2013-11-20 | 81 | 83 | 81 | 83 | 3,468,000 | 830 |
| 2013-11-19 | 82 | 82 | 80 | 81 | 1,070,000 | 810 |
| 2013-11-18 | 81 | 82 | 80 | 81 | 1,424,000 | 810 |
| 2013-11-15 | 80 | 82 | 80 | 80 | 1,147,000 | 800 |
| 2013-11-14 | 80 | 81 | 79 | 80 | 1,803,000 | 800 |
| 2013-11-13 | 79 | 81 | 78 | 79 | 1,929,000 | 790 |
| 2013-11-12 | 78 | 79 | 77 | 79 | 1,584,000 | 790 |
| 2013-11-11 | 79 | 80 | 77 | 77 | 1,925,000 | 770 |
| 2013-11-08 | 80 | 80 | 78 | 78 | 2,247,000 | 780 |
| 2013-11-07 | 81 | 81 | 80 | 81 | 2,233,000 | 810 |
| 2013-11-06 | 79 | 82 | 79 | 80 | 3,837,000 | 800 |
| 2013-11-05 | 79 | 80 | 78 | 79 | 2,532,000 | 790 |
| 2013-11-01 | 80 | 80 | 79 | 79 | 4,231,000 | 790 |
| 2013-10-31 | 79 | 86 | 79 | 80 | 11,284,000 | 800 |
| 2013-10-30 | 79 | 80 | 79 | 80 | 1,873,000 | 800 |
| 2013-10-29 | 80 | 80 | 78 | 79 | 2,035,000 | 790 |
| 2013-10-28 | 79 | 80 | 78 | 80 | 1,895,000 | 800 |
| 2013-10-25 | 79 | 80 | 78 | 78 | 2,242,000 | 780 |
| 2013-10-24 | 79 | 80 | 78 | 80 | 2,439,000 | 800 |
| 2013-10-23 | 80 | 80 | 79 | 80 | 3,261,000 | 800 |
| 2013-10-22 | 81 | 82 | 79 | 79 | 3,363,000 | 790 |
| 2013-10-21 | 78 | 81 | 78 | 80 | 4,361,000 | 800 |
| 2013-10-18 | 76 | 78 | 76 | 77 | 1,758,000 | 770 |
| 2013-10-17 | 76 | 78 | 75 | 76 | 1,888,000 | 760 |
| 2013-10-16 | 75 | 76 | 73 | 75 | 1,963,000 | 750 |
| 2013-10-15 | 74 | 76 | 74 | 75 | 1,110,000 | 750 |
| 2013-10-11 | 75 | 76 | 74 | 75 | 1,248,000 | 750 |
| 2013-10-10 | 76 | 76 | 73 | 74 | 1,471,000 | 740 |
| 2013-10-09 | 73 | 75 | 73 | 75 | 1,317,000 | 750 |
| 2013-10-08 | 71 | 74 | 71 | 73 | 1,247,000 | 730 |
| 2013-10-07 | 73 | 74 | 72 | 72 | 1,553,000 | 720 |
| 2013-10-04 | 74 | 75 | 72 | 74 | 2,976,000 | 740 |
| 2013-10-03 | 77 | 77 | 75 | 75 | 2,156,000 | 750 |
| 2013-10-02 | 81 | 83 | 76 | 78 | 6,877,000 | 780 |
| 2013-10-01 | 76 | 94 | 76 | 81 | 42,638,000 | 810 |
| 2013-09-30 | 74 | 76 | 74 | 76 | 1,359,000 | 760 |
| 2013-09-27 | 75 | 76 | 74 | 74 | 2,153,000 | 740 |
| 2013-09-26 | 73 | 74 | 72 | 74 | 1,427,000 | 740 |
| 2013-09-25 | 74 | 75 | 73 | 74 | 895,000 | 740 |
| 2013-09-24 | 74 | 75 | 72 | 73 | 1,957,000 | 730 |
| 2013-09-20 | 71 | 74 | 71 | 73 | 1,089,000 | 730 |
| 2013-09-19 | 71 | 72 | 71 | 71 | 642,000 | 710 |
| 2013-09-18 | 71 | 72 | 71 | 71 | 841,000 | 710 |
| 2013-09-17 | 70 | 73 | 70 | 72 | 1,608,000 | 720 |
| 2013-09-13 | 68 | 69 | 68 | 69 | 812,000 | 690 |
| 2013-09-12 | 68 | 69 | 68 | 68 | 882,000 | 680 |
| 2013-09-11 | 68 | 69 | 68 | 69 | 559,000 | 690 |
| 2013-09-10 | 67 | 69 | 67 | 68 | 884,000 | 680 |
| 2013-09-09 | 68 | 68 | 67 | 67 | 682,000 | 670 |
| 2013-09-06 | 66 | 67 | 66 | 67 | 370,000 | 670 |
| 2013-09-05 | 67 | 67 | 65 | 66 | 500,000 | 660 |
| 2013-09-04 | 66 | 67 | 66 | 66 | 473,000 | 660 |
| 2013-09-03 | 65 | 67 | 65 | 67 | 559,000 | 670 |
| 2013-09-02 | 64 | 65 | 64 | 64 | 241,000 | 640 |
| 2013-08-30 | 66 | 66 | 64 | 64 | 330,000 | 640 |
| 2013-08-29 | 65 | 66 | 65 | 65 | 459,000 | 650 |
| 2013-08-28 | 66 | 66 | 65 | 66 | 503,000 | 660 |
| 2013-08-27 | 67 | 68 | 66 | 66 | 281,000 | 660 |
| 2013-08-26 | 68 | 68 | 67 | 67 | 224,000 | 670 |
| 2013-08-23 | 68 | 68 | 67 | 67 | 296,000 | 670 |
| 2013-08-22 | 66 | 68 | 66 | 68 | 114,000 | 680 |
| 2013-08-21 | 67 | 68 | 66 | 66 | 190,000 | 660 |
| 2013-08-20 | 67 | 68 | 67 | 67 | 73,000 | 670 |
| 2013-08-19 | 67 | 68 | 67 | 67 | 40,000 | 670 |
| 2013-08-16 | 67 | 68 | 67 | 67 | 69,000 | 670 |
| 2013-08-15 | 67 | 68 | 66 | 68 | 139,000 | 680 |
| 2013-08-14 | 68 | 68 | 66 | 68 | 194,000 | 680 |
| 2013-08-13 | 67 | 68 | 66 | 67 | 181,000 | 670 |
| 2013-08-12 | 67 | 68 | 66 | 66 | 341,000 | 660 |
| 2013-08-09 | 67 | 68 | 66 | 67 | 136,000 | 670 |
| 2013-08-08 | 67 | 68 | 67 | 67 | 113,000 | 670 |
| 2013-08-07 | 68 | 68 | 67 | 67 | 97,000 | 670 |
| 2013-08-06 | 68 | 69 | 67 | 69 | 140,000 | 690 |
| 2013-08-05 | 67 | 68 | 67 | 67 | 118,000 | 670 |
| 2013-08-02 | 67 | 68 | 67 | 67 | 256,000 | 670 |
| 2013-08-01 | 66 | 68 | 65 | 67 | 373,000 | 670 |
| 2013-07-31 | 67 | 69 | 66 | 67 | 397,000 | 670 |
| 2013-07-30 | 66 | 68 | 66 | 67 | 218,000 | 670 |
| 2013-07-29 | 67 | 67 | 66 | 66 | 306,000 | 660 |
| 2013-07-26 | 69 | 69 | 67 | 67 | 458,000 | 670 |
| 2013-07-25 | 69 | 70 | 69 | 69 | 158,000 | 690 |
| 2013-07-24 | 70 | 70 | 69 | 69 | 82,000 | 690 |
| 2013-07-23 | 70 | 70 | 69 | 69 | 281,000 | 690 |
| 2013-07-22 | 70 | 70 | 69 | 70 | 201,000 | 700 |
| 2013-07-19 | 70 | 71 | 69 | 69 | 209,000 | 690 |
| 2013-07-18 | 70 | 71 | 69 | 70 | 455,000 | 700 |
| 2013-07-17 | 70 | 71 | 69 | 71 | 229,000 | 710 |
| 2013-07-16 | 71 | 71 | 70 | 70 | 133,000 | 700 |
| 2013-07-12 | 71 | 71 | 70 | 70 | 231,000 | 700 |
| 2013-07-11 | 70 | 71 | 69 | 71 | 140,000 | 710 |
| 2013-07-10 | 71 | 72 | 69 | 70 | 651,000 | 700 |
| 2013-07-09 | 72 | 73 | 72 | 72 | 176,000 | 720 |
| 2013-07-08 | 73 | 74 | 72 | 72 | 433,000 | 720 |
| 2013-07-05 | 70 | 73 | 70 | 72 | 650,000 | 720 |
| 2013-07-04 | 70 | 71 | 69 | 70 | 237,000 | 700 |
| 2013-07-03 | 70 | 71 | 69 | 70 | 167,000 | 700 |
| 2013-07-02 | 70 | 71 | 69 | 70 | 410,000 | 700 |
| 2013-07-01 | 68 | 71 | 68 | 70 | 566,000 | 700 |
| 2013-06-28 | 66 | 68 | 66 | 68 | 436,000 | 680 |
| 2013-06-27 | 67 | 67 | 64 | 66 | 209,000 | 660 |
| 2013-06-26 | 67 | 67 | 65 | 66 | 292,000 | 660 |
| 2013-06-25 | 66 | 67 | 66 | 67 | 158,000 | 670 |
| 2013-06-24 | 67 | 68 | 66 | 66 | 226,000 | 660 |
| 2013-06-21 | 67 | 67 | 66 | 67 | 249,000 | 670 |
| 2013-06-20 | 69 | 69 | 67 | 67 | 137,000 | 670 |
| 2013-06-19 | 68 | 69 | 68 | 68 | 309,000 | 680 |
| 2013-06-18 | 68 | 68 | 67 | 67 | 250,000 | 670 |
| 2013-06-17 | 66 | 68 | 66 | 67 | 291,000 | 670 |
| 2013-06-14 | 67 | 68 | 66 | 66 | 509,000 | 660 |
| 2013-06-13 | 67 | 67 | 65 | 66 | 403,000 | 660 |
| 2013-06-12 | 64 | 68 | 64 | 67 | 389,000 | 670 |
| 2013-06-11 | 69 | 69 | 66 | 67 | 431,000 | 670 |
| 2013-06-10 | 66 | 69 | 65 | 67 | 1,092,000 | 670 |
| 2013-06-07 | 65 | 65 | 61 | 63 | 1,301,000 | 630 |
| 2013-06-06 | 68 | 69 | 66 | 66 | 1,173,000 | 660 |
| 2013-06-05 | 72 | 73 | 70 | 70 | 515,000 | 700 |
| 2013-06-04 | 70 | 72 | 69 | 72 | 804,000 | 720 |
| 2013-06-03 | 72 | 72 | 70 | 70 | 597,000 | 700 |
| 2013-05-31 | 73 | 74 | 72 | 74 | 613,000 | 740 |
| 2013-05-30 | 73 | 74 | 72 | 72 | 645,000 | 720 |
| 2013-05-29 | 74 | 75 | 73 | 73 | 654,000 | 730 |
| 2013-05-28 | 72 | 74 | 71 | 73 | 870,000 | 730 |
| 2013-05-27 | 74 | 74 | 72 | 72 | 1,001,000 | 720 |
| 2013-05-24 | 79 | 80 | 74 | 76 | 1,746,000 | 760 |
| 2013-05-23 | 85 | 87 | 78 | 78 | 3,698,000 | 780 |
| 2013-05-22 | 81 | 85 | 80 | 84 | 4,878,000 | 840 |
| 2013-05-21 | 78 | 79 | 77 | 79 | 1,033,000 | 790 |
| 2013-05-20 | 78 | 78 | 77 | 77 | 696,000 | 770 |
| 2013-05-17 | 74 | 77 | 74 | 76 | 887,000 | 760 |
| 2013-05-16 | 77 | 77 | 71 | 75 | 1,946,000 | 750 |
| 2013-05-15 | 80 | 81 | 76 | 77 | 2,147,000 | 770 |
| 2013-05-14 | 80 | 81 | 79 | 79 | 770,000 | 790 |
| 2013-05-13 | 79 | 81 | 79 | 79 | 1,469,000 | 790 |
| 2013-05-10 | 83 | 83 | 79 | 79 | 2,890,000 | 790 |
| 2013-05-09 | 85 | 85 | 83 | 84 | 1,557,000 | 840 |
| 2013-05-08 | 83 | 84 | 82 | 84 | 1,238,000 | 840 |
| 2013-05-07 | 81 | 83 | 80 | 82 | 1,520,000 | 820 |
| 2013-05-02 | 80 | 80 | 78 | 79 | 790,000 | 790 |
| 2013-05-01 | 80 | 81 | 79 | 80 | 998,000 | 800 |
| 2013-04-30 | 80 | 82 | 79 | 80 | 1,408,000 | 800 |
| 2013-04-26 | 82 | 83 | 78 | 80 | 1,515,000 | 800 |
| 2013-04-25 | 84 | 86 | 80 | 82 | 3,663,000 | 820 |
| 2013-04-24 | 80 | 82 | 78 | 82 | 3,796,000 | 820 |
| 2013-04-23 | 75 | 79 | 74 | 78 | 3,935,000 | 780 |
| 2013-04-22 | 73 | 74 | 73 | 74 | 1,400,000 | 740 |
| 2013-04-19 | 72 | 73 | 71 | 72 | 795,000 | 720 |
| 2013-04-18 | 72 | 72 | 71 | 71 | 549,000 | 710 |
| 2013-04-17 | 72 | 73 | 71 | 72 | 524,000 | 720 |
| 2013-04-16 | 71 | 72 | 70 | 71 | 1,502,000 | 710 |
| 2013-04-15 | 71 | 74 | 71 | 72 | 2,440,000 | 720 |
| 2013-04-12 | 72 | 72 | 71 | 71 | 673,000 | 710 |
| 2013-04-11 | 72 | 72 | 71 | 71 | 1,107,000 | 710 |
| 2013-04-10 | 71 | 72 | 70 | 71 | 650,000 | 710 |
| 2013-04-09 | 71 | 72 | 70 | 70 | 1,023,000 | 700 |
| 2013-04-08 | 69 | 70 | 68 | 69 | 1,284,000 | 690 |
| 2013-04-05 | 70 | 71 | 69 | 70 | 1,153,000 | 700 |
| 2013-04-04 | 66 | 70 | 66 | 70 | 1,235,000 | 700 |
| 2013-04-03 | 66 | 67 | 66 | 66 | 342,000 | 660 |
| 2013-04-02 | 65 | 66 | 64 | 64 | 1,140,000 | 640 |
| 2013-04-01 | 68 | 69 | 66 | 67 | 802,000 | 670 |
| 2013-03-29 | 68 | 69 | 67 | 67 | 559,000 | 670 |
| 2013-03-28 | 70 | 70 | 67 | 68 | 1,636,000 | 680 |
| 2013-03-27 | 70 | 70 | 68 | 69 | 749,000 | 690 |
| 2013-03-26 | 70 | 70 | 69 | 70 | 519,000 | 700 |
| 2013-03-25 | 72 | 72 | 70 | 70 | 907,000 | 700 |
| 2013-03-22 | 72 | 73 | 71 | 71 | 588,000 | 710 |
| 2013-03-21 | 74 | 74 | 72 | 72 | 851,000 | 720 |
| 2013-03-19 | 73 | 74 | 72 | 73 | 850,000 | 730 |
| 2013-03-18 | 71 | 74 | 70 | 72 | 1,579,000 | 720 |
| 2013-03-15 | 71 | 73 | 70 | 72 | 1,242,000 | 720 |
| 2013-03-14 | 70 | 72 | 70 | 70 | 887,000 | 700 |
| 2013-03-13 | 72 | 72 | 70 | 70 | 768,000 | 700 |
| 2013-03-12 | 74 | 74 | 71 | 72 | 1,632,000 | 720 |
| 2013-03-11 | 70 | 78 | 70 | 74 | 4,695,000 | 740 |
| 2013-03-08 | 69 | 70 | 68 | 70 | 654,000 | 700 |
| 2013-03-07 | 70 | 70 | 68 | 69 | 891,000 | 690 |
| 2013-03-06 | 70 | 70 | 68 | 69 | 602,000 | 690 |
| 2013-03-05 | 70 | 70 | 68 | 70 | 800,000 | 700 |
| 2013-03-04 | 69 | 71 | 69 | 70 | 754,000 | 700 |
| 2013-03-01 | 69 | 69 | 68 | 68 | 426,000 | 680 |
| 2013-02-28 | 67 | 69 | 67 | 68 | 1,077,000 | 680 |
| 2013-02-27 | 68 | 68 | 66 | 67 | 332,000 | 670 |
| 2013-02-26 | 67 | 68 | 66 | 68 | 383,000 | 680 |
| 2013-02-25 | 68 | 68 | 67 | 67 | 261,000 | 670 |
| 2013-02-22 | 66 | 67 | 65 | 67 | 590,000 | 670 |
| 2013-02-21 | 68 | 68 | 66 | 66 | 241,000 | 660 |
| 2013-02-20 | 68 | 69 | 67 | 69 | 400,000 | 690 |
| 2013-02-19 | 66 | 68 | 66 | 67 | 483,000 | 670 |
| 2013-02-18 | 63 | 66 | 63 | 66 | 674,000 | 660 |
| 2013-02-15 | 64 | 64 | 60 | 62 | 708,000 | 620 |
| 2013-02-14 | 64 | 65 | 63 | 64 | 859,000 | 640 |
| 2013-02-13 | 70 | 70 | 64 | 65 | 1,416,000 | 650 |
| 2013-02-12 | 70 | 71 | 69 | 69 | 811,000 | 690 |
| 2013-02-08 | 72 | 73 | 68 | 68 | 1,771,000 | 680 |
| 2013-02-07 | 74 | 74 | 72 | 72 | 579,000 | 720 |
| 2013-02-06 | 74 | 75 | 73 | 74 | 988,000 | 740 |
| 2013-02-05 | 74 | 75 | 72 | 73 | 1,805,000 | 730 |
| 2013-02-04 | 71 | 74 | 70 | 74 | 2,734,000 | 740 |
| 2013-02-01 | 70 | 70 | 69 | 70 | 883,000 | 700 |
| 2013-01-31 | 71 | 72 | 70 | 70 | 740,000 | 700 |
| 2013-01-30 | 69 | 72 | 68 | 72 | 1,894,000 | 720 |
| 2013-01-29 | 70 | 72 | 69 | 69 | 1,986,000 | 690 |
| 2013-01-28 | 71 | 71 | 68 | 69 | 1,370,000 | 690 |
| 2013-01-25 | 66 | 73 | 66 | 69 | 6,604,000 | 690 |
| 2013-01-24 | 66 | 66 | 65 | 66 | 475,000 | 660 |
| 2013-01-23 | 66 | 68 | 65 | 66 | 2,111,000 | 660 |
| 2013-01-22 | 67 | 68 | 66 | 66 | 1,703,000 | 660 |
| 2013-01-21 | 66 | 67 | 65 | 67 | 1,319,000 | 670 |
| 2013-01-18 | 66 | 66 | 65 | 65 | 278,000 | 650 |
| 2013-01-17 | 65 | 67 | 65 | 65 | 1,696,000 | 650 |
| 2013-01-16 | 67 | 67 | 64 | 64 | 1,134,000 | 640 |
| 2013-01-15 | 67 | 68 | 65 | 66 | 2,127,000 | 660 |
| 2013-01-11 | 67 | 68 | 66 | 66 | 1,343,000 | 660 |
| 2013-01-10 | 64 | 67 | 64 | 66 | 3,150,000 | 660 |
| 2013-01-09 | 64 | 65 | 63 | 65 | 1,303,000 | 650 |
| 2013-01-08 | 66 | 66 | 64 | 64 | 565,000 | 640 |
| 2013-01-07 | 63 | 66 | 62 | 64 | 2,057,000 | 640 |
| 2013-01-04 | 63 | 64 | 62 | 63 | 1,483,000 | 630 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
