3204 (株)トーア紡コーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 648 | 648 | 637 | 643 | 26,500 | 643 |
| 2015-12-29 | 635 | 647 | 635 | 645 | 34,900 | 645 |
| 2015-12-28 | 633 | 654 | 625 | 645 | 56,800 | 645 |
| 2015-12-25 | 660 | 661 | 654 | 654 | 141,700 | 654 |
| 2015-12-24 | 669 | 670 | 660 | 660 | 52,300 | 660 |
| 2015-12-22 | 667 | 667 | 662 | 665 | 56,100 | 665 |
| 2015-12-21 | 665 | 672 | 665 | 667 | 54,300 | 667 |
| 2015-12-18 | 675 | 679 | 668 | 673 | 41,500 | 673 |
| 2015-12-17 | 675 | 681 | 675 | 678 | 35,400 | 678 |
| 2015-12-16 | 663 | 669 | 658 | 669 | 54,400 | 669 |
| 2015-12-15 | 666 | 669 | 661 | 661 | 28,900 | 661 |
| 2015-12-14 | 668 | 670 | 655 | 668 | 27,200 | 668 |
| 2015-12-11 | 675 | 678 | 672 | 677 | 33,600 | 677 |
| 2015-12-10 | 681 | 681 | 675 | 675 | 29,900 | 675 |
| 2015-12-09 | 680 | 686 | 678 | 680 | 41,900 | 680 |
| 2015-12-08 | 687 | 688 | 683 | 684 | 47,500 | 684 |
| 2015-12-07 | 689 | 691 | 686 | 686 | 21,600 | 686 |
| 2015-12-04 | 692 | 692 | 687 | 689 | 20,700 | 689 |
| 2015-12-03 | 686 | 693 | 686 | 692 | 11,700 | 692 |
| 2015-12-02 | 686 | 693 | 686 | 692 | 17,500 | 692 |
| 2015-12-01 | 694 | 694 | 685 | 692 | 35,900 | 692 |
| 2015-11-30 | 692 | 693 | 685 | 691 | 19,800 | 691 |
| 2015-11-27 | 690 | 692 | 685 | 692 | 40,600 | 692 |
| 2015-11-26 | 689 | 690 | 686 | 688 | 28,000 | 688 |
| 2015-11-25 | 686 | 690 | 682 | 688 | 32,100 | 688 |
| 2015-11-24 | 688 | 690 | 683 | 688 | 26,900 | 688 |
| 2015-11-20 | 679 | 685 | 678 | 685 | 8,900 | 685 |
| 2015-11-19 | 677 | 685 | 676 | 682 | 22,500 | 682 |
| 2015-11-18 | 683 | 686 | 674 | 681 | 20,900 | 681 |
| 2015-11-17 | 690 | 690 | 673 | 683 | 38,500 | 683 |
| 2015-11-16 | 684 | 688 | 681 | 685 | 12,800 | 685 |
| 2015-11-13 | 678 | 690 | 678 | 688 | 27,100 | 688 |
| 2015-11-12 | 682 | 687 | 677 | 686 | 22,200 | 686 |
| 2015-11-11 | 658 | 682 | 658 | 680 | 35,400 | 680 |
| 2015-11-10 | 671 | 671 | 660 | 665 | 21,200 | 665 |
| 2015-11-09 | 664 | 673 | 663 | 671 | 23,600 | 671 |
| 2015-11-06 | 659 | 663 | 657 | 662 | 11,400 | 662 |
| 2015-11-05 | 656 | 662 | 656 | 659 | 12,000 | 659 |
| 2015-11-04 | 652 | 659 | 652 | 655 | 14,100 | 655 |
| 2015-11-02 | 660 | 660 | 653 | 657 | 10,200 | 657 |
| 2015-10-30 | 652 | 661 | 652 | 658 | 15,500 | 658 |
| 2015-10-29 | 664 | 664 | 658 | 658 | 15,800 | 658 |
| 2015-10-28 | 662 | 662 | 659 | 661 | 8,500 | 661 |
| 2015-10-27 | 660 | 662 | 656 | 659 | 20,300 | 659 |
| 2015-10-26 | 655 | 660 | 655 | 658 | 11,000 | 658 |
| 2015-10-23 | 637 | 658 | 637 | 652 | 53,300 | 652 |
| 2015-10-22 | 632 | 639 | 632 | 636 | 13,200 | 636 |
| 2015-10-21 | 621 | 634 | 621 | 634 | 12,000 | 634 |
| 2015-10-20 | 621 | 627 | 621 | 622 | 6,900 | 622 |
| 2015-10-19 | 630 | 631 | 622 | 625 | 10,800 | 625 |
| 2015-10-16 | 627 | 635 | 626 | 632 | 28,500 | 632 |
| 2015-10-15 | 619 | 630 | 619 | 626 | 23,300 | 626 |
| 2015-10-14 | 626 | 629 | 621 | 621 | 9,500 | 621 |
| 2015-10-13 | 629 | 635 | 629 | 631 | 9,200 | 631 |
| 2015-10-09 | 622 | 636 | 622 | 636 | 21,300 | 636 |
| 2015-10-08 | 622 | 629 | 620 | 622 | 25,200 | 622 |
| 2015-10-07 | 623 | 625 | 619 | 622 | 30,000 | 622 |
| 2015-10-06 | 620 | 627 | 617 | 623 | 20,700 | 623 |
| 2015-10-05 | 611 | 621 | 611 | 617 | 11,900 | 617 |
| 2015-10-02 | 615 | 618 | 606 | 615 | 19,700 | 615 |
| 2015-10-01 | 618 | 623 | 610 | 616 | 18,700 | 616 |
| 2015-09-30 | 614 | 616 | 610 | 614 | 12,800 | 614 |
| 2015-09-29 | 615 | 623 | 602 | 602 | 17,700 | 602 |
| 2015-09-28 | 628 | 628 | 615 | 624 | 39,000 | 624 |
| 2015-09-25 | 593 | 603 | 593 | 600 | 14,600 | 600 |
| 2015-09-24 | 600 | 606 | 594 | 594 | 18,100 | 594 |
| 2015-09-18 | 617 | 617 | 603 | 603 | 19,700 | 603 |
| 2015-09-17 | 618 | 621 | 614 | 617 | 18,300 | 617 |
| 2015-09-16 | 613 | 616 | 611 | 615 | 5,500 | 615 |
| 2015-09-15 | 616 | 620 | 609 | 609 | 23,500 | 609 |
| 2015-09-14 | 612 | 619 | 608 | 608 | 15,400 | 608 |
| 2015-09-11 | 601 | 615 | 601 | 612 | 46,500 | 612 |
| 2015-09-10 | 600 | 604 | 595 | 601 | 25,400 | 601 |
| 2015-09-09 | 586 | 600 | 584 | 600 | 26,500 | 600 |
| 2015-09-08 | 587 | 588 | 578 | 578 | 12,300 | 578 |
| 2015-09-07 | 584 | 590 | 579 | 585 | 30,800 | 585 |
| 2015-09-04 | 591 | 594 | 585 | 587 | 29,600 | 587 |
| 2015-09-03 | 596 | 605 | 590 | 590 | 13,900 | 590 |
| 2015-09-02 | 588 | 597 | 585 | 593 | 28,800 | 593 |
| 2015-09-01 | 610 | 613 | 595 | 595 | 26,800 | 595 |
| 2015-08-31 | 615 | 615 | 604 | 610 | 20,500 | 610 |
| 2015-08-28 | 603 | 613 | 603 | 611 | 47,700 | 611 |
| 2015-08-27 | 599 | 609 | 590 | 593 | 36,900 | 593 |
| 2015-08-26 | 590 | 597 | 578 | 589 | 104,500 | 589 |
| 2015-08-25 | 592 | 617 | 581 | 590 | 52,800 | 590 |
| 2015-08-24 | 645 | 650 | 616 | 617 | 68,100 | 617 |
| 2015-08-21 | 671 | 671 | 663 | 663 | 29,100 | 663 |
| 2015-08-20 | 683 | 685 | 677 | 677 | 11,900 | 677 |
| 2015-08-19 | 685 | 695 | 685 | 686 | 22,100 | 686 |
| 2015-08-18 | 692 | 696 | 689 | 691 | 25,600 | 691 |
| 2015-08-17 | 674 | 692 | 674 | 688 | 29,800 | 688 |
| 2015-08-14 | 672 | 676 | 671 | 674 | 9,100 | 674 |
| 2015-08-13 | 674 | 676 | 670 | 672 | 17,900 | 672 |
| 2015-08-12 | 683 | 686 | 676 | 677 | 24,000 | 677 |
| 2015-08-11 | 684 | 697 | 682 | 687 | 35,600 | 687 |
| 2015-08-10 | 667 | 683 | 667 | 680 | 53,300 | 680 |
| 2015-08-07 | 676 | 677 | 664 | 669 | 46,200 | 669 |
| 2015-08-06 | 665 | 670 | 665 | 669 | 25,500 | 669 |
| 2015-08-05 | 660 | 664 | 656 | 662 | 46,200 | 662 |
| 2015-08-04 | 668 | 668 | 658 | 660 | 30,400 | 660 |
| 2015-08-03 | 668 | 669 | 665 | 669 | 16,200 | 669 |
| 2015-07-31 | 665 | 673 | 665 | 669 | 32,600 | 669 |
| 2015-07-30 | 662 | 672 | 662 | 664 | 45,800 | 664 |
| 2015-07-29 | 673 | 673 | 664 | 666 | 22,300 | 666 |
| 2015-07-28 | 670 | 675 | 660 | 674 | 43,500 | 674 |
| 2015-07-27 | 681 | 681 | 670 | 672 | 25,700 | 672 |
| 2015-07-24 | 688 | 689 | 681 | 683 | 24,500 | 683 |
| 2015-07-23 | 693 | 693 | 687 | 690 | 16,700 | 690 |
| 2015-07-22 | 693 | 695 | 691 | 693 | 25,600 | 693 |
| 2015-07-21 | 697 | 699 | 688 | 694 | 38,500 | 694 |
| 2015-07-17 | 700 | 700 | 697 | 699 | 15,500 | 699 |
| 2015-07-16 | 706 | 706 | 696 | 699 | 28,400 | 699 |
| 2015-07-15 | 705 | 708 | 700 | 702 | 46,000 | 702 |
| 2015-07-14 | 706 | 706 | 691 | 698 | 57,500 | 698 |
| 2015-07-13 | 675 | 689 | 665 | 681 | 32,900 | 681 |
| 2015-07-10 | 662 | 669 | 662 | 664 | 46,200 | 664 |
| 2015-07-09 | 672 | 687 | 649 | 669 | 99,700 | 669 |
| 2015-07-08 | 700 | 700 | 669 | 679 | 103,100 | 679 |
| 2015-07-07 | 698 | 702 | 698 | 700 | 26,400 | 700 |
| 2015-07-06 | 702 | 703 | 696 | 697 | 100,100 | 697 |
| 2015-07-03 | 710 | 711 | 705 | 707 | 67,600 | 707 |
| 2015-07-02 | 714 | 714 | 710 | 712 | 44,000 | 712 |
| 2015-07-01 | 713 | 713 | 708 | 712 | 41,900 | 712 |
| 2015-06-30 | 714 | 720 | 707 | 711 | 104,300 | 711 |
| 2015-06-29 | 723 | 723 | 707 | 714 | 202,000 | 714 |
| 2015-06-26 | 735 | 746 | 712 | 731 | 268,800 | 731 |
| 2015-06-25 | 75 | 76 | 74 | 75 | 1,792,000 | 750 |
| 2015-06-24 | 76 | 77 | 75 | 75 | 2,444,000 | 750 |
| 2015-06-23 | 75 | 77 | 74 | 77 | 3,121,000 | 770 |
| 2015-06-22 | 75 | 75 | 74 | 74 | 1,297,000 | 740 |
| 2015-06-19 | 75 | 76 | 74 | 74 | 855,000 | 740 |
| 2015-06-18 | 75 | 76 | 75 | 75 | 432,000 | 750 |
| 2015-06-17 | 75 | 76 | 75 | 75 | 915,000 | 750 |
| 2015-06-16 | 76 | 76 | 75 | 75 | 780,000 | 750 |
| 2015-06-15 | 76 | 77 | 76 | 77 | 475,000 | 770 |
| 2015-06-12 | 76 | 76 | 76 | 76 | 441,000 | 760 |
| 2015-06-11 | 76 | 77 | 76 | 76 | 392,000 | 760 |
| 2015-06-10 | 76 | 77 | 76 | 77 | 1,004,000 | 770 |
| 2015-06-09 | 77 | 77 | 76 | 76 | 623,000 | 760 |
| 2015-06-08 | 77 | 78 | 77 | 77 | 852,000 | 770 |
| 2015-06-05 | 77 | 78 | 77 | 77 | 936,000 | 770 |
| 2015-06-04 | 78 | 78 | 76 | 78 | 1,866,000 | 780 |
| 2015-06-03 | 78 | 79 | 77 | 78 | 2,408,000 | 780 |
| 2015-06-02 | 76 | 79 | 76 | 77 | 3,508,000 | 770 |
| 2015-06-01 | 76 | 77 | 75 | 76 | 1,572,000 | 760 |
| 2015-05-29 | 76 | 76 | 75 | 76 | 847,000 | 760 |
| 2015-05-28 | 77 | 77 | 75 | 76 | 1,137,000 | 760 |
| 2015-05-27 | 76 | 77 | 75 | 77 | 1,617,000 | 770 |
| 2015-05-26 | 75 | 76 | 75 | 76 | 988,000 | 760 |
| 2015-05-25 | 75 | 76 | 75 | 75 | 1,106,000 | 750 |
| 2015-05-22 | 76 | 76 | 75 | 75 | 1,014,000 | 750 |
| 2015-05-21 | 76 | 77 | 75 | 75 | 1,109,000 | 750 |
| 2015-05-20 | 76 | 77 | 75 | 77 | 1,690,000 | 770 |
| 2015-05-19 | 76 | 76 | 75 | 76 | 894,000 | 760 |
| 2015-05-18 | 75 | 76 | 75 | 76 | 1,899,000 | 760 |
| 2015-05-15 | 74 | 75 | 74 | 74 | 710,000 | 740 |
| 2015-05-14 | 74 | 75 | 74 | 74 | 1,236,000 | 740 |
| 2015-05-13 | 75 | 76 | 74 | 74 | 1,404,000 | 740 |
| 2015-05-12 | 74 | 75 | 74 | 74 | 884,000 | 740 |
| 2015-05-11 | 76 | 76 | 74 | 74 | 1,078,000 | 740 |
| 2015-05-08 | 77 | 77 | 75 | 75 | 1,476,000 | 750 |
| 2015-05-07 | 74 | 75 | 74 | 74 | 722,000 | 740 |
| 2015-05-01 | 74 | 75 | 74 | 74 | 818,000 | 740 |
| 2015-04-30 | 75 | 76 | 74 | 75 | 783,000 | 750 |
| 2015-04-28 | 75 | 76 | 75 | 75 | 346,000 | 750 |
| 2015-04-27 | 75 | 76 | 75 | 75 | 951,000 | 750 |
| 2015-04-24 | 75 | 76 | 75 | 76 | 533,000 | 760 |
| 2015-04-23 | 75 | 76 | 75 | 75 | 874,000 | 750 |
| 2015-04-22 | 75 | 76 | 75 | 75 | 544,000 | 750 |
| 2015-04-21 | 76 | 76 | 75 | 76 | 930,000 | 760 |
| 2015-04-20 | 77 | 77 | 76 | 76 | 891,000 | 760 |
| 2015-04-17 | 77 | 78 | 75 | 76 | 1,219,000 | 760 |
| 2015-04-16 | 76 | 78 | 76 | 78 | 1,784,000 | 780 |
| 2015-04-15 | 75 | 77 | 75 | 76 | 1,081,000 | 760 |
| 2015-04-14 | 75 | 76 | 75 | 75 | 865,000 | 750 |
| 2015-04-13 | 75 | 76 | 74 | 76 | 1,424,000 | 760 |
| 2015-04-10 | 76 | 76 | 74 | 74 | 1,002,000 | 740 |
| 2015-04-09 | 76 | 76 | 75 | 76 | 727,000 | 760 |
| 2015-04-08 | 75 | 76 | 74 | 75 | 1,543,000 | 750 |
| 2015-04-07 | 74 | 75 | 74 | 74 | 1,173,000 | 740 |
| 2015-04-06 | 73 | 74 | 73 | 73 | 1,307,000 | 730 |
| 2015-04-03 | 74 | 74 | 73 | 73 | 470,000 | 730 |
| 2015-04-02 | 73 | 74 | 73 | 73 | 790,000 | 730 |
| 2015-04-01 | 74 | 74 | 73 | 74 | 532,000 | 740 |
| 2015-03-31 | 74 | 75 | 73 | 73 | 819,000 | 730 |
| 2015-03-30 | 73 | 75 | 73 | 74 | 1,443,000 | 740 |
| 2015-03-27 | 74 | 75 | 73 | 73 | 797,000 | 730 |
| 2015-03-26 | 74 | 75 | 73 | 74 | 949,000 | 740 |
| 2015-03-25 | 74 | 75 | 74 | 75 | 615,000 | 750 |
| 2015-03-24 | 74 | 75 | 74 | 74 | 895,000 | 740 |
| 2015-03-23 | 75 | 76 | 74 | 75 | 1,169,000 | 750 |
| 2015-03-20 | 75 | 76 | 75 | 75 | 524,000 | 750 |
| 2015-03-19 | 75 | 76 | 74 | 75 | 1,079,000 | 750 |
| 2015-03-18 | 74 | 75 | 74 | 75 | 757,000 | 750 |
| 2015-03-17 | 75 | 76 | 74 | 75 | 810,000 | 750 |
| 2015-03-16 | 75 | 75 | 74 | 75 | 754,000 | 750 |
| 2015-03-13 | 74 | 76 | 74 | 75 | 1,181,000 | 750 |
| 2015-03-12 | 76 | 76 | 74 | 74 | 529,000 | 740 |
| 2015-03-11 | 76 | 76 | 75 | 76 | 669,000 | 760 |
| 2015-03-10 | 76 | 77 | 75 | 76 | 734,000 | 760 |
| 2015-03-09 | 76 | 77 | 76 | 76 | 892,000 | 760 |
| 2015-03-06 | 78 | 79 | 76 | 77 | 1,074,000 | 770 |
| 2015-03-05 | 78 | 79 | 77 | 79 | 1,556,000 | 790 |
| 2015-03-04 | 76 | 78 | 76 | 78 | 1,392,000 | 780 |
| 2015-03-03 | 76 | 77 | 76 | 76 | 965,000 | 760 |
| 2015-03-02 | 75 | 77 | 75 | 76 | 1,279,000 | 760 |
| 2015-02-27 | 75 | 76 | 75 | 76 | 776,000 | 760 |
| 2015-02-26 | 76 | 76 | 75 | 76 | 941,000 | 760 |
| 2015-02-25 | 75 | 76 | 75 | 76 | 869,000 | 760 |
| 2015-02-24 | 75 | 76 | 75 | 75 | 798,000 | 750 |
| 2015-02-23 | 75 | 76 | 74 | 75 | 781,000 | 750 |
| 2015-02-20 | 75 | 76 | 75 | 76 | 793,000 | 760 |
| 2015-02-19 | 75 | 76 | 74 | 76 | 708,000 | 760 |
| 2015-02-18 | 73 | 75 | 73 | 75 | 1,246,000 | 750 |
| 2015-02-17 | 72 | 74 | 72 | 74 | 1,463,000 | 740 |
| 2015-02-16 | 73 | 74 | 73 | 73 | 1,277,000 | 730 |
| 2015-02-13 | 74 | 74 | 73 | 74 | 1,306,000 | 740 |
| 2015-02-12 | 74 | 75 | 74 | 74 | 929,000 | 740 |
| 2015-02-10 | 74 | 75 | 73 | 75 | 546,000 | 750 |
| 2015-02-09 | 74 | 75 | 73 | 74 | 929,000 | 740 |
| 2015-02-06 | 74 | 75 | 74 | 75 | 254,000 | 750 |
| 2015-02-05 | 74 | 74 | 73 | 74 | 496,000 | 740 |
| 2015-02-04 | 74 | 75 | 73 | 74 | 1,037,000 | 740 |
| 2015-02-03 | 74 | 75 | 73 | 73 | 929,000 | 730 |
| 2015-02-02 | 75 | 75 | 74 | 74 | 601,000 | 740 |
| 2015-01-30 | 75 | 76 | 75 | 76 | 761,000 | 760 |
| 2015-01-29 | 76 | 76 | 74 | 75 | 1,212,000 | 750 |
| 2015-01-28 | 77 | 77 | 75 | 76 | 768,000 | 760 |
| 2015-01-27 | 76 | 77 | 75 | 77 | 999,000 | 770 |
| 2015-01-26 | 76 | 76 | 75 | 76 | 147,000 | 760 |
| 2015-01-23 | 76 | 77 | 75 | 76 | 712,000 | 760 |
| 2015-01-22 | 76 | 77 | 75 | 76 | 1,554,000 | 760 |
| 2015-01-21 | 74 | 75 | 74 | 75 | 638,000 | 750 |
| 2015-01-20 | 74 | 74 | 73 | 74 | 535,000 | 740 |
| 2015-01-19 | 74 | 74 | 73 | 74 | 210,000 | 740 |
| 2015-01-16 | 73 | 74 | 72 | 73 | 727,000 | 730 |
| 2015-01-15 | 73 | 75 | 73 | 73 | 1,004,000 | 730 |
| 2015-01-14 | 74 | 75 | 73 | 73 | 897,000 | 730 |
| 2015-01-13 | 73 | 74 | 73 | 73 | 829,000 | 730 |
| 2015-01-09 | 76 | 76 | 74 | 74 | 762,000 | 740 |
| 2015-01-08 | 76 | 77 | 75 | 76 | 1,252,000 | 760 |
| 2015-01-07 | 76 | 77 | 75 | 75 | 626,000 | 750 |
| 2015-01-06 | 76 | 77 | 76 | 76 | 618,000 | 760 |
| 2015-01-05 | 77 | 78 | 76 | 77 | 482,000 | 770 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
