3204 (株)トーア紡コーポレーション の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 78 | 78 | 76 | 76 | 1,035,000 | 760 |
| 2014-12-29 | 78 | 79 | 77 | 79 | 1,153,000 | 790 |
| 2014-12-26 | 78 | 78 | 77 | 78 | 649,000 | 780 |
| 2014-12-25 | 80 | 80 | 79 | 79 | 3,042,000 | 790 |
| 2014-12-24 | 80 | 81 | 79 | 80 | 1,427,000 | 800 |
| 2014-12-22 | 80 | 81 | 80 | 81 | 883,000 | 810 |
| 2014-12-19 | 79 | 80 | 79 | 80 | 1,237,000 | 800 |
| 2014-12-18 | 79 | 80 | 78 | 78 | 1,480,000 | 780 |
| 2014-12-17 | 78 | 79 | 77 | 78 | 1,221,000 | 780 |
| 2014-12-16 | 80 | 80 | 77 | 78 | 1,501,000 | 780 |
| 2014-12-15 | 80 | 81 | 80 | 81 | 1,194,000 | 810 |
| 2014-12-12 | 80 | 81 | 80 | 80 | 1,518,000 | 800 |
| 2014-12-11 | 80 | 81 | 79 | 81 | 1,663,000 | 810 |
| 2014-12-10 | 82 | 82 | 80 | 81 | 2,287,000 | 810 |
| 2014-12-09 | 82 | 84 | 82 | 82 | 1,451,000 | 820 |
| 2014-12-08 | 82 | 83 | 81 | 82 | 2,472,000 | 820 |
| 2014-12-05 | 82 | 82 | 81 | 82 | 1,564,000 | 820 |
| 2014-12-04 | 82 | 82 | 80 | 81 | 2,003,000 | 810 |
| 2014-12-03 | 82 | 83 | 81 | 82 | 2,177,000 | 820 |
| 2014-12-02 | 81 | 83 | 81 | 82 | 1,639,000 | 820 |
| 2014-12-01 | 81 | 82 | 81 | 82 | 1,400,000 | 820 |
| 2014-11-28 | 82 | 83 | 81 | 81 | 1,593,000 | 810 |
| 2014-11-27 | 82 | 83 | 81 | 83 | 2,047,000 | 830 |
| 2014-11-26 | 82 | 82 | 80 | 81 | 1,770,000 | 810 |
| 2014-11-25 | 80 | 82 | 80 | 82 | 2,171,000 | 820 |
| 2014-11-21 | 79 | 80 | 79 | 79 | 1,405,000 | 790 |
| 2014-11-20 | 79 | 80 | 78 | 80 | 1,488,000 | 800 |
| 2014-11-19 | 78 | 79 | 77 | 78 | 1,376,000 | 780 |
| 2014-11-18 | 77 | 78 | 77 | 78 | 1,198,000 | 780 |
| 2014-11-17 | 77 | 78 | 77 | 77 | 1,809,000 | 770 |
| 2014-11-14 | 78 | 78 | 77 | 78 | 861,000 | 780 |
| 2014-11-13 | 78 | 78 | 77 | 78 | 1,077,000 | 780 |
| 2014-11-12 | 77 | 78 | 76 | 77 | 1,214,000 | 770 |
| 2014-11-11 | 78 | 78 | 76 | 77 | 1,216,000 | 770 |
| 2014-11-10 | 77 | 78 | 76 | 78 | 1,561,000 | 780 |
| 2014-11-07 | 77 | 78 | 76 | 78 | 1,279,000 | 780 |
| 2014-11-06 | 78 | 78 | 77 | 77 | 2,120,000 | 770 |
| 2014-11-05 | 76 | 78 | 76 | 78 | 1,879,000 | 780 |
| 2014-11-04 | 76 | 77 | 75 | 77 | 2,007,000 | 770 |
| 2014-10-31 | 74 | 75 | 73 | 75 | 1,192,000 | 750 |
| 2014-10-30 | 74 | 74 | 73 | 74 | 1,114,000 | 740 |
| 2014-10-29 | 73 | 74 | 73 | 74 | 1,156,000 | 740 |
| 2014-10-28 | 74 | 74 | 72 | 74 | 1,504,000 | 740 |
| 2014-10-27 | 74 | 74 | 73 | 74 | 1,144,000 | 740 |
| 2014-10-24 | 75 | 75 | 73 | 73 | 936,000 | 730 |
| 2014-10-23 | 74 | 75 | 74 | 74 | 999,000 | 740 |
| 2014-10-22 | 74 | 75 | 73 | 75 | 1,486,000 | 750 |
| 2014-10-21 | 74 | 74 | 73 | 73 | 1,078,000 | 730 |
| 2014-10-20 | 73 | 74 | 73 | 73 | 977,000 | 730 |
| 2014-10-17 | 72 | 73 | 72 | 72 | 1,223,000 | 720 |
| 2014-10-16 | 71 | 77 | 71 | 72 | 3,736,000 | 720 |
| 2014-10-15 | 73 | 74 | 72 | 73 | 1,334,000 | 730 |
| 2014-10-14 | 73 | 74 | 72 | 74 | 1,542,000 | 740 |
| 2014-10-10 | 76 | 76 | 73 | 75 | 1,854,000 | 750 |
| 2014-10-09 | 77 | 78 | 76 | 76 | 1,371,000 | 760 |
| 2014-10-08 | 77 | 78 | 76 | 78 | 1,739,000 | 780 |
| 2014-10-07 | 77 | 79 | 76 | 78 | 2,177,000 | 780 |
| 2014-10-06 | 77 | 77 | 76 | 77 | 1,219,000 | 770 |
| 2014-10-03 | 76 | 77 | 75 | 77 | 1,574,000 | 770 |
| 2014-10-02 | 77 | 78 | 75 | 75 | 2,015,000 | 750 |
| 2014-10-01 | 78 | 78 | 77 | 77 | 1,265,000 | 770 |
| 2014-09-30 | 78 | 79 | 77 | 78 | 1,596,000 | 780 |
| 2014-09-29 | 78 | 79 | 78 | 79 | 1,309,000 | 790 |
| 2014-09-26 | 78 | 79 | 77 | 78 | 1,505,000 | 780 |
| 2014-09-25 | 78 | 79 | 77 | 79 | 1,151,000 | 790 |
| 2014-09-24 | 78 | 79 | 77 | 78 | 1,130,000 | 780 |
| 2014-09-22 | 79 | 79 | 78 | 78 | 917,000 | 780 |
| 2014-09-19 | 78 | 79 | 77 | 79 | 1,280,000 | 790 |
| 2014-09-18 | 77 | 79 | 77 | 78 | 1,272,000 | 780 |
| 2014-09-17 | 77 | 78 | 77 | 77 | 1,083,000 | 770 |
| 2014-09-16 | 77 | 78 | 76 | 77 | 1,340,000 | 770 |
| 2014-09-12 | 78 | 78 | 77 | 77 | 1,380,000 | 770 |
| 2014-09-11 | 77 | 79 | 76 | 79 | 1,672,000 | 790 |
| 2014-09-10 | 78 | 78 | 76 | 76 | 1,712,000 | 760 |
| 2014-09-09 | 77 | 78 | 77 | 78 | 1,191,000 | 780 |
| 2014-09-08 | 77 | 78 | 77 | 78 | 1,189,000 | 780 |
| 2014-09-05 | 78 | 78 | 77 | 77 | 1,159,000 | 770 |
| 2014-09-04 | 78 | 79 | 77 | 77 | 767,000 | 770 |
| 2014-09-03 | 78 | 79 | 77 | 77 | 978,000 | 770 |
| 2014-09-02 | 78 | 79 | 77 | 78 | 871,000 | 780 |
| 2014-09-01 | 79 | 80 | 77 | 78 | 1,218,000 | 780 |
| 2014-08-29 | 77 | 79 | 76 | 79 | 1,775,000 | 790 |
| 2014-08-28 | 77 | 77 | 76 | 77 | 620,000 | 770 |
| 2014-08-27 | 76 | 77 | 76 | 77 | 822,000 | 770 |
| 2014-08-26 | 77 | 77 | 76 | 77 | 384,000 | 770 |
| 2014-08-25 | 76 | 77 | 75 | 76 | 855,000 | 760 |
| 2014-08-22 | 77 | 77 | 75 | 75 | 525,000 | 750 |
| 2014-08-21 | 77 | 77 | 75 | 77 | 1,140,000 | 770 |
| 2014-08-20 | 77 | 77 | 76 | 76 | 1,009,000 | 760 |
| 2014-08-19 | 76 | 77 | 76 | 76 | 894,000 | 760 |
| 2014-08-18 | 76 | 77 | 75 | 77 | 1,050,000 | 770 |
| 2014-08-15 | 75 | 76 | 74 | 76 | 688,000 | 760 |
| 2014-08-14 | 76 | 76 | 73 | 76 | 918,000 | 760 |
| 2014-08-13 | 74 | 76 | 74 | 75 | 3,117,000 | 750 |
| 2014-08-12 | 73 | 74 | 72 | 73 | 1,012,000 | 730 |
| 2014-08-11 | 72 | 73 | 72 | 73 | 578,000 | 730 |
| 2014-08-08 | 71 | 72 | 70 | 71 | 1,012,000 | 710 |
| 2014-08-07 | 71 | 72 | 71 | 72 | 596,000 | 720 |
| 2014-08-06 | 72 | 72 | 71 | 71 | 499,000 | 710 |
| 2014-08-05 | 72 | 73 | 72 | 73 | 612,000 | 730 |
| 2014-08-04 | 72 | 73 | 72 | 72 | 972,000 | 720 |
| 2014-08-01 | 73 | 74 | 72 | 73 | 939,000 | 730 |
| 2014-07-31 | 75 | 76 | 74 | 74 | 761,000 | 740 |
| 2014-07-30 | 76 | 76 | 75 | 75 | 549,000 | 750 |
| 2014-07-29 | 75 | 76 | 74 | 76 | 1,028,000 | 760 |
| 2014-07-28 | 74 | 75 | 73 | 75 | 500,000 | 750 |
| 2014-07-25 | 74 | 74 | 73 | 73 | 556,000 | 730 |
| 2014-07-24 | 73 | 74 | 72 | 74 | 261,000 | 740 |
| 2014-07-23 | 73 | 74 | 72 | 73 | 681,000 | 730 |
| 2014-07-22 | 73 | 73 | 72 | 73 | 687,000 | 730 |
| 2014-07-18 | 72 | 73 | 72 | 72 | 675,000 | 720 |
| 2014-07-17 | 74 | 74 | 72 | 72 | 918,000 | 720 |
| 2014-07-16 | 74 | 74 | 73 | 73 | 852,000 | 730 |
| 2014-07-15 | 75 | 75 | 73 | 73 | 785,000 | 730 |
| 2014-07-14 | 74 | 74 | 73 | 74 | 502,000 | 740 |
| 2014-07-11 | 73 | 74 | 73 | 73 | 627,000 | 730 |
| 2014-07-10 | 75 | 76 | 73 | 73 | 1,113,000 | 730 |
| 2014-07-09 | 75 | 76 | 74 | 74 | 1,146,000 | 740 |
| 2014-07-08 | 74 | 75 | 73 | 75 | 753,000 | 750 |
| 2014-07-07 | 73 | 75 | 73 | 75 | 1,349,000 | 750 |
| 2014-07-04 | 72 | 73 | 72 | 73 | 1,558,000 | 730 |
| 2014-07-03 | 73 | 73 | 72 | 73 | 644,000 | 730 |
| 2014-07-02 | 73 | 73 | 72 | 73 | 542,000 | 730 |
| 2014-07-01 | 72 | 73 | 72 | 72 | 842,000 | 720 |
| 2014-06-30 | 72 | 73 | 71 | 72 | 866,000 | 720 |
| 2014-06-27 | 73 | 73 | 72 | 73 | 1,070,000 | 730 |
| 2014-06-26 | 73 | 73 | 72 | 73 | 663,000 | 730 |
| 2014-06-25 | 73 | 74 | 73 | 73 | 970,000 | 730 |
| 2014-06-24 | 73 | 73 | 72 | 73 | 895,000 | 730 |
| 2014-06-23 | 73 | 74 | 72 | 73 | 706,000 | 730 |
| 2014-06-20 | 73 | 74 | 72 | 72 | 1,164,000 | 720 |
| 2014-06-19 | 72 | 74 | 71 | 73 | 2,299,000 | 730 |
| 2014-06-18 | 73 | 74 | 72 | 74 | 1,116,000 | 740 |
| 2014-06-17 | 73 | 73 | 72 | 73 | 744,000 | 730 |
| 2014-06-16 | 72 | 74 | 71 | 72 | 1,067,000 | 720 |
| 2014-06-13 | 72 | 73 | 72 | 73 | 1,204,000 | 730 |
| 2014-06-12 | 71 | 73 | 70 | 73 | 1,828,000 | 730 |
| 2014-06-11 | 71 | 71 | 70 | 70 | 613,000 | 700 |
| 2014-06-10 | 71 | 71 | 70 | 71 | 629,000 | 710 |
| 2014-06-09 | 71 | 71 | 70 | 70 | 1,337,000 | 700 |
| 2014-06-06 | 70 | 72 | 70 | 71 | 1,262,000 | 710 |
| 2014-06-05 | 71 | 71 | 70 | 71 | 1,157,000 | 710 |
| 2014-06-04 | 71 | 71 | 70 | 70 | 706,000 | 700 |
| 2014-06-03 | 70 | 72 | 70 | 71 | 1,963,000 | 710 |
| 2014-06-02 | 69 | 70 | 68 | 70 | 2,212,000 | 700 |
| 2014-05-30 | 69 | 71 | 69 | 71 | 934,000 | 710 |
| 2014-05-29 | 70 | 70 | 69 | 69 | 865,000 | 690 |
| 2014-05-28 | 71 | 71 | 69 | 69 | 934,000 | 690 |
| 2014-05-27 | 70 | 71 | 70 | 70 | 948,000 | 700 |
| 2014-05-26 | 70 | 71 | 70 | 71 | 621,000 | 710 |
| 2014-05-23 | 70 | 71 | 69 | 71 | 724,000 | 710 |
| 2014-05-22 | 68 | 70 | 68 | 70 | 815,000 | 700 |
| 2014-05-21 | 69 | 69 | 68 | 68 | 839,000 | 680 |
| 2014-05-20 | 69 | 70 | 69 | 69 | 730,000 | 690 |
| 2014-05-19 | 70 | 70 | 69 | 69 | 679,000 | 690 |
| 2014-05-16 | 70 | 70 | 69 | 69 | 666,000 | 690 |
| 2014-05-15 | 70 | 71 | 70 | 70 | 658,000 | 700 |
| 2014-05-14 | 70 | 71 | 70 | 71 | 751,000 | 710 |
| 2014-05-13 | 70 | 71 | 69 | 71 | 782,000 | 710 |
| 2014-05-12 | 70 | 71 | 69 | 69 | 1,205,000 | 690 |
| 2014-05-09 | 70 | 72 | 70 | 70 | 636,000 | 700 |
| 2014-05-08 | 71 | 71 | 70 | 70 | 898,000 | 700 |
| 2014-05-07 | 70 | 71 | 70 | 70 | 692,000 | 700 |
| 2014-05-02 | 70 | 71 | 70 | 71 | 686,000 | 710 |
| 2014-05-01 | 69 | 71 | 69 | 71 | 503,000 | 710 |
| 2014-04-30 | 70 | 71 | 70 | 70 | 476,000 | 700 |
| 2014-04-28 | 70 | 71 | 69 | 70 | 704,000 | 700 |
| 2014-04-25 | 70 | 71 | 70 | 71 | 648,000 | 710 |
| 2014-04-24 | 70 | 70 | 69 | 70 | 407,000 | 700 |
| 2014-04-23 | 70 | 71 | 70 | 70 | 416,000 | 700 |
| 2014-04-22 | 70 | 71 | 70 | 70 | 331,000 | 700 |
| 2014-04-21 | 70 | 71 | 70 | 71 | 534,000 | 710 |
| 2014-04-18 | 71 | 71 | 70 | 71 | 477,000 | 710 |
| 2014-04-17 | 71 | 71 | 70 | 71 | 341,000 | 710 |
| 2014-04-16 | 70 | 71 | 69 | 71 | 679,000 | 710 |
| 2014-04-15 | 70 | 71 | 70 | 70 | 555,000 | 700 |
| 2014-04-14 | 70 | 70 | 69 | 69 | 554,000 | 690 |
| 2014-04-11 | 69 | 71 | 69 | 70 | 674,000 | 700 |
| 2014-04-10 | 72 | 73 | 70 | 71 | 830,000 | 710 |
| 2014-04-09 | 74 | 74 | 71 | 72 | 856,000 | 720 |
| 2014-04-08 | 73 | 73 | 71 | 71 | 830,000 | 710 |
| 2014-04-07 | 73 | 75 | 73 | 73 | 1,368,000 | 730 |
| 2014-04-04 | 74 | 75 | 73 | 73 | 839,000 | 730 |
| 2014-04-03 | 73 | 74 | 72 | 73 | 969,000 | 730 |
| 2014-04-02 | 72 | 75 | 72 | 73 | 1,123,000 | 730 |
| 2014-04-01 | 72 | 73 | 72 | 73 | 799,000 | 730 |
| 2014-03-31 | 72 | 73 | 71 | 71 | 821,000 | 710 |
| 2014-03-28 | 71 | 72 | 70 | 72 | 819,000 | 720 |
| 2014-03-27 | 72 | 72 | 70 | 70 | 614,000 | 700 |
| 2014-03-26 | 72 | 72 | 71 | 72 | 501,000 | 720 |
| 2014-03-25 | 71 | 72 | 70 | 71 | 599,000 | 710 |
| 2014-03-24 | 68 | 73 | 68 | 70 | 1,197,000 | 700 |
| 2014-03-20 | 72 | 72 | 68 | 68 | 1,464,000 | 680 |
| 2014-03-19 | 71 | 72 | 70 | 71 | 836,000 | 710 |
| 2014-03-18 | 72 | 73 | 71 | 71 | 1,346,000 | 710 |
| 2014-03-17 | 71 | 71 | 70 | 71 | 745,000 | 710 |
| 2014-03-14 | 73 | 73 | 70 | 70 | 1,141,000 | 700 |
| 2014-03-13 | 74 | 75 | 74 | 74 | 565,000 | 740 |
| 2014-03-12 | 75 | 75 | 74 | 75 | 585,000 | 750 |
| 2014-03-11 | 74 | 75 | 74 | 75 | 1,115,000 | 750 |
| 2014-03-10 | 75 | 75 | 73 | 73 | 887,000 | 730 |
| 2014-03-07 | 75 | 76 | 74 | 75 | 1,042,000 | 750 |
| 2014-03-06 | 73 | 75 | 72 | 75 | 974,000 | 750 |
| 2014-03-05 | 73 | 74 | 73 | 73 | 893,000 | 730 |
| 2014-03-04 | 72 | 73 | 72 | 73 | 609,000 | 730 |
| 2014-03-03 | 73 | 73 | 71 | 73 | 623,000 | 730 |
| 2014-02-28 | 72 | 73 | 72 | 72 | 612,000 | 720 |
| 2014-02-27 | 75 | 75 | 72 | 72 | 782,000 | 720 |
| 2014-02-26 | 74 | 74 | 74 | 74 | 628,000 | 740 |
| 2014-02-25 | 74 | 75 | 74 | 74 | 811,000 | 740 |
| 2014-02-24 | 74 | 75 | 73 | 74 | 662,000 | 740 |
| 2014-02-21 | 73 | 74 | 72 | 73 | 578,000 | 730 |
| 2014-02-20 | 73 | 74 | 72 | 72 | 647,000 | 720 |
| 2014-02-19 | 74 | 74 | 73 | 74 | 752,000 | 740 |
| 2014-02-18 | 72 | 74 | 72 | 73 | 882,000 | 730 |
| 2014-02-17 | 73 | 73 | 71 | 71 | 890,000 | 710 |
| 2014-02-14 | 73 | 75 | 72 | 72 | 710,000 | 720 |
| 2014-02-13 | 75 | 75 | 73 | 73 | 731,000 | 730 |
| 2014-02-12 | 76 | 76 | 74 | 75 | 844,000 | 750 |
| 2014-02-10 | 75 | 76 | 74 | 74 | 512,000 | 740 |
| 2014-02-07 | 73 | 75 | 73 | 74 | 1,073,000 | 740 |
| 2014-02-06 | 71 | 73 | 71 | 72 | 1,096,000 | 720 |
| 2014-02-05 | 72 | 72 | 69 | 70 | 1,974,000 | 700 |
| 2014-02-04 | 72 | 73 | 70 | 70 | 2,447,000 | 700 |
| 2014-02-03 | 76 | 78 | 74 | 75 | 2,486,000 | 750 |
| 2014-01-31 | 79 | 80 | 76 | 77 | 1,510,000 | 770 |
| 2014-01-30 | 80 | 80 | 77 | 78 | 2,299,000 | 780 |
| 2014-01-29 | 80 | 81 | 80 | 81 | 1,111,000 | 810 |
| 2014-01-28 | 81 | 81 | 79 | 79 | 1,322,000 | 790 |
| 2014-01-27 | 81 | 81 | 79 | 80 | 2,164,000 | 800 |
| 2014-01-24 | 81 | 83 | 81 | 81 | 1,766,000 | 810 |
| 2014-01-23 | 83 | 84 | 81 | 83 | 2,613,000 | 830 |
| 2014-01-22 | 83 | 84 | 81 | 83 | 2,715,000 | 830 |
| 2014-01-21 | 86 | 86 | 84 | 84 | 2,270,000 | 840 |
| 2014-01-20 | 86 | 87 | 85 | 85 | 2,690,000 | 850 |
| 2014-01-17 | 85 | 86 | 84 | 86 | 3,225,000 | 860 |
| 2014-01-16 | 84 | 85 | 83 | 85 | 2,571,000 | 850 |
| 2014-01-15 | 83 | 84 | 82 | 83 | 2,144,000 | 830 |
| 2014-01-14 | 83 | 83 | 81 | 82 | 2,800,000 | 820 |
| 2014-01-10 | 82 | 85 | 82 | 84 | 5,797,000 | 840 |
| 2014-01-09 | 81 | 82 | 80 | 81 | 1,642,000 | 810 |
| 2014-01-08 | 80 | 81 | 80 | 81 | 2,458,000 | 810 |
| 2014-01-07 | 81 | 82 | 79 | 80 | 2,388,000 | 800 |
| 2014-01-06 | 80 | 81 | 79 | 81 | 2,125,000 | 810 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
