3204 (株)トーア紡コーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	423	423	420	423	4,400	423
2021-12-29	419	423	416	422	16,400	422
2021-12-28	433	433	426	428	39,600	428
2021-12-27	426	427	423	427	21,500	427
2021-12-24	425	426	424	426	6,100	426
2021-12-23	425	425	424	424	16,100	424
2021-12-22	427	427	425	427	9,100	427
2021-12-21	430	430	425	425	5,900	425
2021-12-20	430	430	426	426	8,200	426
2021-12-17	425	430	425	430	12,700	430
2021-12-16	430	434	427	429	15,600	429
2021-12-15	431	431	426	430	5,200	430
2021-12-14	424	428	424	428	8,200	428
2021-12-13	426	431	424	427	25,200	427
2021-12-10	427	431	426	427	15,800	427
2021-12-09	429	433	428	433	6,600	433
2021-12-08	431	431	429	429	5,000	429
2021-12-07	422	432	422	432	13,400	432
2021-12-06	422	426	421	423	9,500	423
2021-12-03	421	425	419	420	7,500	420
2021-12-02	425	426	422	422	5,400	422
2021-12-01	426	429	424	426	8,800	426
2021-11-30	433	437	427	427	8,300	427
2021-11-29	438	439	433	433	16,300	433
2021-11-26	442	445	438	438	13,600	438
2021-11-25	441	441	438	441	5,100	441
2021-11-24	440	440	438	440	6,100	440
2021-11-22	438	440	437	440	7,800	440
2021-11-19	437	438	435	438	3,100	438
2021-11-18	436	436	435	435	800	435
2021-11-17	438	438	436	436	4,200	436
2021-11-16	437	438	436	436	4,100	436
2021-11-15	439	439	434	436	5,800	436
2021-11-12	436	436	433	436	3,000	436
2021-11-11	433	435	432	432	5,800	432
2021-11-10	438	438	433	435	11,100	435
2021-11-09	436	437	436	436	2,000	436
2021-11-08	436	439	436	436	1,700	436
2021-11-05	438	440	436	437	3,200	437
2021-11-04	435	441	435	441	7,500	441
2021-11-02	435	439	435	435	3,300	435
2021-11-01	439	439	432	437	9,000	437
2021-10-29	430	435	430	435	5,100	435
2021-10-28	441	441	430	430	19,600	430
2021-10-27	434	440	433	438	11,800	438
2021-10-26	432	434	431	432	5,700	432
2021-10-25	433	434	432	433	4,500	433
2021-10-22	430	433	430	433	2,600	433
2021-10-21	432	432	429	429	3,200	429
2021-10-20	433	433	432	432	2,400	432
2021-10-19	433	433	431	433	3,400	433
2021-10-18	431	433	431	433	3,400	433
2021-10-15	432	432	430	431	4,800	431
2021-10-14	427	429	426	429	4,100	429
2021-10-13	430	430	428	429	4,800	429
2021-10-12	432	434	426	427	9,800	427
2021-10-11	430	434	430	432	4,300	432
2021-10-08	428	430	428	428	2,900	428
2021-10-07	425	432	424	428	8,000	428
2021-10-06	426	426	425	425	4,800	425
2021-10-05	429	429	424	424	15,400	424
2021-10-04	434	435	430	430	8,400	430
2021-10-01	435	435	432	432	7,800	432
2021-09-30	435	437	433	433	6,200	433
2021-09-29	434	437	432	432	17,900	432
2021-09-28	437	439	434	439	15,300	439
2021-09-27	437	439	436	437	11,600	437
2021-09-24	434	440	432	440	12,600	440
2021-09-22	432	432	430	430	7,000	430
2021-09-21	433	436	432	433	14,600	433
2021-09-17	437	438	435	438	9,700	438
2021-09-16	436	437	434	437	6,300	437
2021-09-15	437	437	432	436	8,000	436
2021-09-14	434	435	431	434	13,200	434
2021-09-13	435	435	432	433	8,000	433
2021-09-10	434	437	432	435	20,500	435
2021-09-09	435	436	435	436	6,000	436
2021-09-08	433	437	433	437	10,500	437
2021-09-07	437	437	433	435	6,900	435
2021-09-06	438	438	431	434	12,500	434
2021-09-03	433	437	433	435	4,800	435
2021-09-02	436	437	434	434	5,400	434
2021-09-01	432	436	432	434	4,300	434
2021-08-31	430	436	430	430	5,700	430
2021-08-30	434	434	432	432	3,400	432
2021-08-27	437	437	433	434	6,700	434
2021-08-26	430	431	425	431	5,200	431
2021-08-25	428	430	428	430	3,400	430
2021-08-24	425	428	425	427	5,100	427
2021-08-23	421	428	421	428	6,700	428
2021-08-20	423	424	421	421	2,600	421
2021-08-19	426	426	422	422	3,400	422
2021-08-18	424	427	424	426	2,600	426
2021-08-17	432	432	424	424	4,200	424
2021-08-16	434	434	429	429	11,700	429
2021-08-13	429	431	427	430	11,300	430
2021-08-12	427	430	427	428	8,600	428
2021-08-11	422	427	421	427	15,700	427
2021-08-10	421	423	419	419	11,200	419
2021-08-06	422	423	421	421	3,000	421
2021-08-05	418	420	418	420	4,300	420
2021-08-04	421	423	419	419	12,100	419
2021-08-03	427	427	421	421	41,800	421
2021-08-02	429	431	428	430	5,900	430
2021-07-30	437	437	427	427	6,800	427
2021-07-29	433	438	429	435	34,100	435
2021-07-28	439	439	433	436	8,800	436
2021-07-27	429	433	428	433	10,000	433
2021-07-26	426	428	425	427	13,400	427
2021-07-21	423	430	423	425	24,200	425
2021-07-20	434	436	430	430	8,900	430
2021-07-19	436	439	435	435	6,200	435
2021-07-16	436	443	436	438	3,100	438
2021-07-15	447	447	436	436	12,500	436
2021-07-14	443	443	440	441	4,700	441
2021-07-13	445	447	440	443	9,900	443
2021-07-12	444	445	442	444	6,300	444
2021-07-09	438	444	438	440	12,300	440
2021-07-08	451	451	439	439	17,000	439
2021-07-07	451	451	449	450	11,100	450
2021-07-06	455	455	451	454	6,700	454
2021-07-05	450	454	450	450	4,500	450
2021-07-02	453	453	448	450	11,000	450
2021-07-01	456	456	453	453	5,700	453
2021-06-30	459	460	455	455	6,300	455
2021-06-29	461	461	457	457	6,500	457
2021-06-28	470	470	466	468	21,600	468
2021-06-25	461	465	458	465	7,900	465
2021-06-24	452	456	452	454	6,000	454
2021-06-23	459	459	453	453	2,200	453
2021-06-22	454	457	454	457	5,200	457
2021-06-21	454	455	451	451	7,500	451
2021-06-18	458	461	453	454	11,500	454
2021-06-17	454	457	454	455	2,800	455
2021-06-16	457	458	454	454	5,500	454
2021-06-15	465	465	456	456	8,800	456
2021-06-14	471	471	450	458	38,900	458
2021-06-11	472	473	466	471	11,400	471
2021-06-10	466	467	464	464	12,700	464
2021-06-09	471	471	465	465	5,700	465
2021-06-08	470	471	468	471	3,800	471
2021-06-07	469	470	467	470	3,700	470
2021-06-04	466	468	464	466	3,300	466
2021-06-03	463	467	460	467	5,600	467
2021-06-02	456	464	453	464	12,600	464
2021-06-01	463	463	455	456	4,700	456
2021-05-31	468	468	457	457	4,200	457
2021-05-28	467	468	461	468	9,200	468
2021-05-27	460	463	456	463	6,500	463
2021-05-26	459	464	453	454	11,200	454
2021-05-25	464	465	460	460	4,200	460
2021-05-24	461	464	461	464	1,900	464
2021-05-21	465	466	461	461	4,500	461
2021-05-20	465	470	465	465	6,300	465
2021-05-19	464	469	462	464	4,800	464
2021-05-18	456	464	456	464	3,300	464
2021-05-17	460	460	455	458	6,800	458
2021-05-14	454	456	452	452	4,200	452
2021-05-13	450	452	450	450	2,900	450
2021-05-12	454	456	450	450	7,200	450
2021-05-11	458	465	456	456	7,500	456
2021-05-10	454	461	454	460	5,700	460
2021-05-07	453	456	453	453	9,600	453
2021-05-06	455	458	452	452	10,600	452
2021-04-30	470	470	456	458	26,300	458
2021-04-28	481	481	471	471	13,800	471
2021-04-27	471	477	467	477	6,900	477
2021-04-26	463	464	461	463	5,900	463
2021-04-23	461	463	461	462	3,500	462
2021-04-22	461	464	461	461	2,500	461
2021-04-21	463	467	462	462	7,200	462
2021-04-20	462	468	462	463	10,700	463
2021-04-19	476	479	476	476	3,400	476
2021-04-16	476	476	474	476	1,200	476
2021-04-15	473	476	473	476	5,700	476
2021-04-14	465	468	465	468	2,800	468
2021-04-13	470	471	467	467	8,100	467
2021-04-12	476	476	470	472	3,300	472
2021-04-09	472	474	471	474	7,500	474
2021-04-08	474	474	472	472	6,700	472
2021-04-07	470	480	470	480	6,300	480
2021-04-06	478	478	470	470	8,800	470
2021-04-05	479	479	473	478	13,200	478
2021-04-02	485	485	480	482	3,200	482
2021-04-01	486	486	481	486	6,900	486
2021-03-31	493	493	484	484	9,700	484
2021-03-30	498	498	490	493	6,000	493
2021-03-29	494	496	490	496	12,100	496
2021-03-26	496	496	489	494	15,400	494
2021-03-25	481	492	481	491	10,900	491
2021-03-24	485	485	481	481	5,300	481
2021-03-23	500	500	485	485	14,800	485
2021-03-22	489	498	488	498	15,300	498
2021-03-19	488	492	487	492	11,300	492
2021-03-18	485	488	481	488	11,500	488
2021-03-17	485	487	480	485	14,800	485
2021-03-16	483	485	481	485	5,500	485
2021-03-15	484	484	479	484	13,700	484
2021-03-12	476	480	471	479	23,300	479
2021-03-11	478	483	474	481	23,500	481
2021-03-10	489	491	482	486	9,700	486
2021-03-09	480	486	474	486	9,800	486
2021-03-08	478	478	472	477	6,400	477
2021-03-05	472	472	466	470	5,100	470
2021-03-04	476	476	473	475	2,900	475
2021-03-03	473	478	471	478	16,200	478
2021-03-02	481	481	466	468	16,200	468
2021-03-01	489	489	476	483	16,000	483
2021-02-26	489	489	481	481	14,400	481
2021-02-25	486	486	482	485	5,400	485
2021-02-24	479	485	479	485	12,300	485
2021-02-22	478	482	478	479	7,900	479
2021-02-19	478	485	475	479	16,700	479
2021-02-18	471	478	471	478	25,600	478
2021-02-17	470	474	470	474	6,900	474
2021-02-16	474	474	469	474	6,700	474
2021-02-15	473	474	470	474	13,000	474
2021-02-12	472	472	468	469	3,000	469
2021-02-10	471	471	469	471	6,000	471
2021-02-09	470	470	467	470	4,700	470
2021-02-08	463	470	463	470	14,400	470
2021-02-05	462	468	462	468	8,200	468
2021-02-04	462	463	462	463	1,600	463
2021-02-03	465	465	462	465	3,400	465
2021-02-02	462	465	461	465	8,100	465
2021-02-01	471	471	461	461	7,600	461
2021-01-29	471	471	469	469	2,200	469
2021-01-28	471	472	468	472	14,200	472
2021-01-27	472	472	468	470	5,900	470
2021-01-26	466	470	466	470	6,900	470
2021-01-25	465	467	465	465	5,500	465
2021-01-22	469	470	466	467	3,100	467
2021-01-21	467	471	466	471	5,300	471
2021-01-20	467	472	459	467	13,800	467
2021-01-19	468	472	468	470	2,600	470
2021-01-18	470	474	467	467	6,900	467
2021-01-15	476	476	463	473	9,900	473
2021-01-14	474	475	471	475	12,500	475
2021-01-13	461	474	461	474	13,800	474
2021-01-12	463	465	463	463	4,100	463
2021-01-08	466	466	459	463	7,400	463
2021-01-07	461	465	461	465	4,800	465
2021-01-06	461	461	460	460	1,200	460
2021-01-05	454	461	451	457	6,500	457
2021-01-04	474	474	457	457	15,900	457

分割・併合履歴： [2015-06-26]1株→0.1株

3204 (株)トーア紡コーポレーション の時系列データ [2021年度]

3204 (株)トーア紡コーポレーションの時系列データ [2021年度]