3204 (株)トーア紡コーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3055655854354724,700547
2016-12-2956056155155427,100554
2016-12-2856056954256187,700561
2016-12-2757858557858594,100585
2016-12-2658058457557845,300578
2016-12-2258158357558330,800583
2016-12-2157659057658369,100583
2016-12-2058459058158257,000582
2016-12-1959459458659026,700590
2016-12-1659659659059433,300594
2016-12-1559559559259419,200594
2016-12-1459159458859458,000594
2016-12-1358959258859226,300592
2016-12-1258559358559147,100591
2016-12-0957959057958333,400583
2016-12-0857358157158165,100581
2016-12-0756657356657328,500573
2016-12-0656257255556626,700566
2016-12-0556557456056153,600561
2016-12-0256856854856541,000565
2016-12-0157457656657053,000570
2016-11-3056256556256411,800564
2016-11-2955856355156231,800562
2016-11-2854856554756039,500560
2016-11-2554054754054640,900546
2016-11-2453854053753919,700539
2016-11-2253453853253533,900535
2016-11-2151553351553372,700533
2016-11-1851551651451523,400515
2016-11-1751551651351619,300516
2016-11-1651551551251516,200515
2016-11-1551551550951323,000513
2016-11-1451851951451735,600517
2016-11-1151251951251731,200517
2016-11-1050851450551223,500512
2016-11-0951351548349554,900495
2016-11-0851251351051310,700513
2016-11-075075175075129,900512
2016-11-0451051150551117,800511
2016-11-0251651651151322,100513
2016-11-0151651951551927,300519
2016-10-3151951951551714,700517
2016-10-2851551951351930,300519
2016-10-2750951550851332,300513
2016-10-2650550950550927,700509
2016-10-2550450650450621,300506
2016-10-2450450550250415,500504
2016-10-2150550550150412,600504
2016-10-2050350650350515,000505
2016-10-1950250550250414,600504
2016-10-175065075025067,500506
2016-10-1350550550050211,900502
2016-10-1250050650050613,000506
2016-10-1150250750250611,600506
2016-10-0750350650150614,400506
2016-10-0650350550350414,000504
2016-10-0550750750050043,300500
2016-10-045065075055076,800507
2016-10-035065075055068,000506
2016-09-3049850749850511,000505
2016-09-2950550750350711,900507
2016-09-2850550650250614,500506
2016-09-2750350450050412,600504
2016-09-265045045015036,800503
2016-09-2350550550050413,000504
2016-09-2149650549350518,700505
2016-09-2049549949349646,700496
2016-09-164964974954975,400497
2016-09-1549349848849523,500495
2016-09-1449649849349811,700498
2016-09-134985004984986,700498
2016-09-1250150149649813,700498
2016-09-0949550449550323,100503
2016-09-0850050349850212,200502
2016-09-0749750049649912,000499
2016-09-0649449849449716,100497
2016-09-0549549749249413,800494
2016-09-024944964934968,100496
2016-09-014954964904967,800496
2016-08-314964974944977,800497
2016-08-304904974904968,600496
2016-08-2948949348649314,300493
2016-08-2648948948748912,800489
2016-08-254884884814857,700485
2016-08-2448148347948314,700483
2016-08-234814854804824,900482
2016-08-224804874804866,300486
2016-08-194794824794807,400480
2016-08-184794874794807,600480
2016-08-1747849247748513,800485
2016-08-1648849547548532,500485
2016-08-1548849248348711,200487
2016-08-124954984884909,500490
2016-08-1047849447849417,300494
2016-08-094864864824867,100486
2016-08-084804864804815,300481
2016-08-054814854784845,500484
2016-08-0448348347548013,100480
2016-08-034764904764809,600480
2016-08-024814854774838,800483
2016-08-014854884814854,000485
2016-07-294824884824888,400488
2016-07-2848948947848512,700485
2016-07-274894904844899,800489
2016-07-2648349048048812,800488
2016-07-254764844764849,200484
2016-07-2247447847147810,600478
2016-07-2147247547047419,100474
2016-07-204724724704728,500472
2016-07-194704724694724,400472
2016-07-154694714694707,100470
2016-07-1447147446446816,600468
2016-07-134704734664718,300471
2016-07-124684704674705,400470
2016-07-114554664554639,200463
2016-07-0846046545445412,100454
2016-07-074584694584628,800462
2016-07-0646946945046621,500466
2016-07-0547047046347012,300470
2016-07-044654694634688,700468
2016-07-0146046745846512,800465
2016-06-304604654574599,300459
2016-06-294584594544578,700457
2016-06-2846046545145427,900454
2016-06-2744044944044419,400444
2016-06-2446546544244315,200443
2016-06-234624644564646,800464
2016-06-224574624574605,400460
2016-06-214554684554635,300463
2016-06-2045346445346011,400460
2016-06-1744745444445115,800451
2016-06-1644945444444416,200444
2016-06-1545245845245310,100453
2016-06-1445746045345617,000456
2016-06-1346446645645715,100457
2016-06-1046846946546866,400468
2016-06-094664694654669,900466
2016-06-084654664634669,600466
2016-06-0746946946546714,200467
2016-06-0647047046446918,800469
2016-06-0347047246847116,100471
2016-06-0247147246646926,600469
2016-06-0147047347047212,100472
2016-05-3147047346947026,100470
2016-05-3047047246946915,300469
2016-05-2747447446846919,400469
2016-05-2647447446846913,200469
2016-05-254744744694727,900472
2016-05-2447347346947214,800472
2016-05-234724754714757,600475
2016-05-2047147647147313,400473
2016-05-194774774714717,800471
2016-05-184754774724736,100473
2016-05-174744754714756,700475
2016-05-164714764714745,400474
2016-05-1347947947147316,800473
2016-05-1248248347948113,400481
2016-05-1148649048248610,600486
2016-05-1047548747548513,400485
2016-05-0947547847447514,200475
2016-05-064824824724759,500475
2016-05-0248548647047419,700474
2016-04-2850850948648827,900488
2016-04-2749550049349412,900494
2016-04-264924934884929,500492
2016-04-2548949148649111,300491
2016-04-2248549048149016,900490
2016-04-2148749048548822,300488
2016-04-2048948947248129,400481
2016-04-194904904854894,700489
2016-04-1847848147847911,700479
2016-04-154914954884899,000489
2016-04-1448549748449720,400497
2016-04-1348448647848515,700485
2016-04-1247848147148016,500480
2016-04-114784814754768,900476
2016-04-0847648647047916,700479
2016-04-0747448847447812,100478
2016-04-0647747947247522,200475
2016-04-0549449448448412,500484
2016-04-045005024944998,800499
2016-04-0151451449049229,500492
2016-03-3150451750451229,900512
2016-03-3050651450451026,300510
2016-03-2951551550951312,000513
2016-03-2851451450751412,800514
2016-03-2551551550751011,300510
2016-03-2451051550551126,900511
2016-03-2351151350551214,700512
2016-03-2250351050051022,100510
2016-03-1849850048949224,200492
2016-03-1750350549549925,900499
2016-03-1650650850050116,700501
2016-03-1551051250550918,700509
2016-03-1450251350050922,100509
2016-03-1148850148449830,400498
2016-03-1049649649149411,500494
2016-03-0949950048949422,500494
2016-03-0850450449650115,200501
2016-03-0749750449350427,700504
2016-03-0447949347849126,600491
2016-03-0347247947247918,800479
2016-03-0247547747047418,600474
2016-03-0146847446246716,700467
2016-02-2947748046646836,600468
2016-02-2647447746847730,800477
2016-02-2545746945746611,300466
2016-02-2445848045545636,700456
2016-02-2346246345746024,400460
2016-02-2244846344846234,400462
2016-02-1944745744744817,000448
2016-02-1844946244945546,900455
2016-02-1744645643443528,900435
2016-02-1644345644344835,800448
2016-02-1546946944645059,300450
2016-02-1247547544044646,300446
2016-02-1050950948048678,900486
2016-02-0951251550550523,800505
2016-02-0850652650652221,400522
2016-02-0552052050751120,500511
2016-02-0451952351652230,600522
2016-02-0352452551152016,000520
2016-02-025355415345347,300534
2016-02-0154154453854313,100543
2016-01-2952553552153123,200531
2016-01-2853653652752715,100527
2016-01-2753653652153011,800530
2016-01-2653053051952115,700521
2016-01-2553354152753313,400533
2016-01-2251453051052846,400528
2016-01-2151753851151129,600511
2016-01-2055055453153127,100531
2016-01-1955856055255215,600552
2016-01-1855555954455724,800557
2016-01-1557958557157118,200571
2016-01-1457658557157836,400578
2016-01-1358659458659112,100591
2016-01-1259159257857827,100578
2016-01-0860060859960269,100602
2016-01-0760461660160323,400603
2016-01-0662563059761451,800614
2016-01-0562162761362528,100625
2016-01-0463363562462632,500626

分割・併合履歴 : [2015-06-26]1株→0.1株