3204 (株)トーア紡コーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 355 | 355 | 350 | 352 | 28,700 | 352 |
| 2022-12-29 | 358 | 358 | 352 | 355 | 15,400 | 355 |
| 2022-12-28 | 361 | 365 | 361 | 365 | 53,200 | 365 |
| 2022-12-27 | 367 | 367 | 364 | 365 | 21,300 | 365 |
| 2022-12-26 | 363 | 365 | 363 | 365 | 24,800 | 365 |
| 2022-12-23 | 362 | 363 | 361 | 363 | 17,600 | 363 |
| 2022-12-22 | 364 | 367 | 362 | 365 | 27,000 | 365 |
| 2022-12-21 | 360 | 369 | 357 | 363 | 89,600 | 363 |
| 2022-12-20 | 360 | 360 | 355 | 355 | 18,800 | 355 |
| 2022-12-19 | 361 | 361 | 357 | 359 | 11,600 | 359 |
| 2022-12-16 | 360 | 360 | 357 | 357 | 19,200 | 357 |
| 2022-12-15 | 360 | 361 | 359 | 360 | 10,600 | 360 |
| 2022-12-14 | 359 | 359 | 356 | 358 | 18,500 | 358 |
| 2022-12-13 | 358 | 360 | 357 | 357 | 7,900 | 357 |
| 2022-12-12 | 355 | 358 | 354 | 358 | 11,100 | 358 |
| 2022-12-09 | 350 | 355 | 350 | 355 | 22,900 | 355 |
| 2022-12-08 | 351 | 351 | 349 | 349 | 15,000 | 349 |
| 2022-12-07 | 351 | 354 | 351 | 351 | 25,100 | 351 |
| 2022-12-06 | 352 | 353 | 350 | 350 | 7,500 | 350 |
| 2022-12-05 | 351 | 354 | 350 | 352 | 16,600 | 352 |
| 2022-12-02 | 352 | 353 | 349 | 351 | 18,200 | 351 |
| 2022-12-01 | 354 | 356 | 351 | 351 | 18,000 | 351 |
| 2022-11-30 | 358 | 360 | 350 | 354 | 63,600 | 354 |
| 2022-11-29 | 365 | 365 | 358 | 358 | 36,800 | 358 |
| 2022-11-28 | 365 | 365 | 363 | 364 | 26,700 | 364 |
| 2022-11-25 | 364 | 364 | 361 | 364 | 16,600 | 364 |
| 2022-11-24 | 359 | 363 | 358 | 362 | 35,500 | 362 |
| 2022-11-22 | 357 | 358 | 356 | 358 | 12,000 | 358 |
| 2022-11-21 | 355 | 357 | 354 | 355 | 12,000 | 355 |
| 2022-11-18 | 356 | 358 | 355 | 358 | 9,100 | 358 |
| 2022-11-17 | 356 | 357 | 354 | 357 | 8,000 | 357 |
| 2022-11-16 | 356 | 358 | 353 | 354 | 26,800 | 354 |
| 2022-11-15 | 358 | 359 | 356 | 357 | 14,400 | 357 |
| 2022-11-14 | 354 | 357 | 351 | 357 | 23,900 | 357 |
| 2022-11-11 | 353 | 355 | 351 | 355 | 17,500 | 355 |
| 2022-11-10 | 351 | 351 | 349 | 351 | 9,700 | 351 |
| 2022-11-09 | 352 | 352 | 348 | 351 | 13,300 | 351 |
| 2022-11-08 | 347 | 351 | 346 | 349 | 17,800 | 349 |
| 2022-11-07 | 343 | 346 | 343 | 346 | 5,900 | 346 |
| 2022-11-04 | 346 | 346 | 342 | 342 | 10,100 | 342 |
| 2022-11-02 | 348 | 348 | 345 | 345 | 4,400 | 345 |
| 2022-11-01 | 348 | 349 | 345 | 347 | 8,900 | 347 |
| 2022-10-31 | 354 | 354 | 346 | 346 | 13,500 | 346 |
| 2022-10-28 | 356 | 356 | 349 | 349 | 52,700 | 349 |
| 2022-10-27 | 355 | 356 | 354 | 356 | 9,900 | 356 |
| 2022-10-26 | 348 | 354 | 346 | 354 | 27,300 | 354 |
| 2022-10-25 | 346 | 348 | 344 | 348 | 7,700 | 348 |
| 2022-10-24 | 347 | 347 | 343 | 345 | 9,600 | 345 |
| 2022-10-21 | 348 | 348 | 345 | 348 | 16,600 | 348 |
| 2022-10-20 | 346 | 349 | 344 | 348 | 14,500 | 348 |
| 2022-10-19 | 338 | 344 | 338 | 344 | 13,100 | 344 |
| 2022-10-18 | 338 | 340 | 336 | 340 | 13,300 | 340 |
| 2022-10-17 | 336 | 338 | 335 | 335 | 13,900 | 335 |
| 2022-10-14 | 330 | 335 | 330 | 335 | 37,300 | 335 |
| 2022-10-13 | 333 | 335 | 330 | 330 | 11,500 | 330 |
| 2022-10-12 | 336 | 336 | 333 | 333 | 7,000 | 333 |
| 2022-10-11 | 331 | 338 | 331 | 338 | 13,700 | 338 |
| 2022-10-07 | 337 | 337 | 332 | 333 | 22,800 | 333 |
| 2022-10-06 | 333 | 342 | 333 | 340 | 18,500 | 340 |
| 2022-10-05 | 338 | 338 | 332 | 337 | 31,700 | 337 |
| 2022-10-04 | 333 | 338 | 331 | 338 | 22,400 | 338 |
| 2022-10-03 | 331 | 333 | 330 | 331 | 13,400 | 331 |
| 2022-09-30 | 338 | 338 | 335 | 335 | 7,500 | 335 |
| 2022-09-29 | 332 | 339 | 332 | 339 | 26,200 | 339 |
| 2022-09-28 | 338 | 338 | 327 | 332 | 44,600 | 332 |
| 2022-09-27 | 339 | 339 | 334 | 335 | 16,800 | 335 |
| 2022-09-26 | 340 | 340 | 335 | 335 | 31,600 | 335 |
| 2022-09-22 | 341 | 342 | 340 | 340 | 14,100 | 340 |
| 2022-09-21 | 343 | 346 | 341 | 341 | 10,800 | 341 |
| 2022-09-20 | 344 | 346 | 343 | 344 | 17,700 | 344 |
| 2022-09-16 | 345 | 345 | 343 | 343 | 9,800 | 343 |
| 2022-09-15 | 344 | 346 | 343 | 346 | 30,200 | 346 |
| 2022-09-14 | 348 | 348 | 344 | 345 | 37,300 | 345 |
| 2022-09-13 | 349 | 350 | 348 | 348 | 27,800 | 348 |
| 2022-09-12 | 353 | 353 | 349 | 350 | 16,900 | 350 |
| 2022-09-09 | 349 | 351 | 349 | 350 | 30,300 | 350 |
| 2022-09-08 | 349 | 351 | 349 | 349 | 13,100 | 349 |
| 2022-09-07 | 351 | 351 | 349 | 349 | 11,800 | 349 |
| 2022-09-06 | 353 | 354 | 350 | 351 | 18,600 | 351 |
| 2022-09-05 | 353 | 356 | 353 | 355 | 8,300 | 355 |
| 2022-09-02 | 357 | 359 | 353 | 353 | 36,600 | 353 |
| 2022-09-01 | 359 | 359 | 357 | 357 | 17,400 | 357 |
| 2022-08-31 | 360 | 362 | 358 | 359 | 36,800 | 359 |
| 2022-08-30 | 365 | 365 | 360 | 362 | 22,500 | 362 |
| 2022-08-29 | 362 | 363 | 360 | 363 | 27,600 | 363 |
| 2022-08-26 | 367 | 367 | 363 | 363 | 27,400 | 363 |
| 2022-08-25 | 366 | 366 | 362 | 364 | 22,300 | 364 |
| 2022-08-24 | 367 | 367 | 364 | 366 | 9,200 | 366 |
| 2022-08-23 | 366 | 367 | 363 | 364 | 18,000 | 364 |
| 2022-08-22 | 368 | 368 | 366 | 367 | 7,200 | 367 |
| 2022-08-19 | 366 | 368 | 366 | 368 | 4,000 | 368 |
| 2022-08-18 | 366 | 367 | 366 | 367 | 5,200 | 367 |
| 2022-08-17 | 369 | 369 | 366 | 366 | 15,100 | 366 |
| 2022-08-16 | 368 | 369 | 367 | 369 | 5,600 | 369 |
| 2022-08-15 | 372 | 373 | 368 | 369 | 27,300 | 369 |
| 2022-08-12 | 366 | 371 | 365 | 371 | 17,800 | 371 |
| 2022-08-10 | 366 | 367 | 365 | 367 | 6,000 | 367 |
| 2022-08-09 | 367 | 367 | 365 | 366 | 7,000 | 366 |
| 2022-08-08 | 366 | 368 | 365 | 368 | 6,600 | 368 |
| 2022-08-05 | 365 | 368 | 365 | 366 | 4,700 | 366 |
| 2022-08-04 | 367 | 367 | 364 | 365 | 6,400 | 365 |
| 2022-08-03 | 365 | 366 | 365 | 365 | 6,000 | 365 |
| 2022-08-02 | 366 | 368 | 365 | 365 | 6,400 | 365 |
| 2022-08-01 | 370 | 370 | 366 | 366 | 14,000 | 366 |
| 2022-07-29 | 368 | 369 | 366 | 366 | 4,800 | 366 |
| 2022-07-28 | 369 | 369 | 367 | 367 | 11,400 | 367 |
| 2022-07-27 | 370 | 370 | 366 | 366 | 14,200 | 366 |
| 2022-07-26 | 366 | 370 | 366 | 367 | 6,400 | 367 |
| 2022-07-25 | 368 | 370 | 366 | 367 | 19,700 | 367 |
| 2022-07-22 | 371 | 372 | 369 | 369 | 26,400 | 369 |
| 2022-07-21 | 368 | 372 | 368 | 372 | 5,800 | 372 |
| 2022-07-20 | 371 | 371 | 367 | 367 | 10,400 | 367 |
| 2022-07-19 | 369 | 369 | 366 | 367 | 5,100 | 367 |
| 2022-07-15 | 371 | 372 | 367 | 368 | 10,700 | 368 |
| 2022-07-14 | 369 | 372 | 368 | 370 | 14,300 | 370 |
| 2022-07-13 | 367 | 370 | 367 | 368 | 4,300 | 368 |
| 2022-07-12 | 372 | 372 | 367 | 367 | 10,600 | 367 |
| 2022-07-11 | 373 | 374 | 369 | 370 | 17,700 | 370 |
| 2022-07-08 | 372 | 374 | 369 | 369 | 20,600 | 369 |
| 2022-07-07 | 376 | 376 | 371 | 372 | 11,600 | 372 |
| 2022-07-06 | 372 | 373 | 370 | 370 | 8,000 | 370 |
| 2022-07-05 | 374 | 376 | 371 | 373 | 11,000 | 373 |
| 2022-07-04 | 374 | 375 | 373 | 375 | 2,300 | 375 |
| 2022-07-01 | 373 | 374 | 371 | 371 | 5,900 | 371 |
| 2022-06-30 | 375 | 378 | 373 | 373 | 8,000 | 373 |
| 2022-06-29 | 372 | 380 | 372 | 380 | 22,800 | 380 |
| 2022-06-28 | 373 | 375 | 371 | 373 | 28,200 | 373 |
| 2022-06-27 | 379 | 380 | 376 | 380 | 9,700 | 380 |
| 2022-06-24 | 377 | 378 | 376 | 376 | 9,100 | 376 |
| 2022-06-23 | 374 | 376 | 373 | 376 | 7,200 | 376 |
| 2022-06-22 | 375 | 375 | 372 | 372 | 2,000 | 372 |
| 2022-06-21 | 374 | 375 | 372 | 375 | 5,000 | 375 |
| 2022-06-20 | 377 | 377 | 372 | 372 | 4,800 | 372 |
| 2022-06-17 | 372 | 374 | 372 | 374 | 3,800 | 374 |
| 2022-06-16 | 373 | 376 | 373 | 376 | 4,500 | 376 |
| 2022-06-15 | 380 | 380 | 372 | 372 | 10,800 | 372 |
| 2022-06-14 | 376 | 378 | 376 | 378 | 3,800 | 378 |
| 2022-06-13 | 375 | 378 | 375 | 376 | 4,300 | 376 |
| 2022-06-10 | 376 | 379 | 375 | 376 | 6,400 | 376 |
| 2022-06-09 | 382 | 382 | 376 | 377 | 9,100 | 377 |
| 2022-06-08 | 380 | 384 | 377 | 382 | 5,400 | 382 |
| 2022-06-07 | 382 | 382 | 376 | 377 | 7,300 | 377 |
| 2022-06-06 | 378 | 382 | 378 | 381 | 5,400 | 381 |
| 2022-06-03 | 379 | 380 | 376 | 380 | 6,400 | 380 |
| 2022-06-02 | 379 | 381 | 377 | 377 | 6,300 | 377 |
| 2022-06-01 | 382 | 384 | 379 | 379 | 9,100 | 379 |
| 2022-05-31 | 384 | 384 | 379 | 380 | 12,100 | 380 |
| 2022-05-30 | 379 | 383 | 377 | 383 | 23,100 | 383 |
| 2022-05-27 | 379 | 379 | 374 | 376 | 11,000 | 376 |
| 2022-05-26 | 377 | 377 | 373 | 373 | 6,900 | 373 |
| 2022-05-25 | 375 | 376 | 373 | 374 | 4,700 | 374 |
| 2022-05-24 | 374 | 375 | 373 | 374 | 4,500 | 374 |
| 2022-05-23 | 379 | 379 | 374 | 376 | 7,900 | 376 |
| 2022-05-20 | 378 | 378 | 377 | 378 | 1,500 | 378 |
| 2022-05-19 | 375 | 377 | 373 | 377 | 5,700 | 377 |
| 2022-05-18 | 377 | 378 | 376 | 376 | 4,000 | 376 |
| 2022-05-17 | 380 | 380 | 377 | 377 | 2,400 | 377 |
| 2022-05-16 | 389 | 389 | 377 | 380 | 9,400 | 380 |
| 2022-05-13 | 377 | 386 | 376 | 386 | 16,600 | 386 |
| 2022-05-12 | 378 | 380 | 378 | 378 | 3,000 | 378 |
| 2022-05-11 | 383 | 385 | 382 | 383 | 3,100 | 383 |
| 2022-05-10 | 384 | 386 | 384 | 385 | 3,000 | 385 |
| 2022-05-09 | 385 | 387 | 385 | 385 | 2,900 | 385 |
| 2022-05-06 | 385 | 387 | 385 | 387 | 3,100 | 387 |
| 2022-05-02 | 385 | 387 | 384 | 387 | 4,600 | 387 |
| 2022-04-28 | 400 | 400 | 386 | 387 | 24,900 | 387 |
| 2022-04-27 | 377 | 390 | 377 | 390 | 20,000 | 390 |
| 2022-04-26 | 378 | 378 | 376 | 378 | 5,300 | 378 |
| 2022-04-25 | 378 | 378 | 375 | 375 | 6,400 | 375 |
| 2022-04-22 | 382 | 382 | 378 | 378 | 3,900 | 378 |
| 2022-04-21 | 383 | 384 | 382 | 383 | 4,200 | 383 |
| 2022-04-20 | 381 | 384 | 381 | 384 | 3,700 | 384 |
| 2022-04-19 | 378 | 382 | 378 | 380 | 3,900 | 380 |
| 2022-04-18 | 382 | 382 | 377 | 379 | 5,000 | 379 |
| 2022-04-15 | 395 | 395 | 384 | 384 | 8,100 | 384 |
| 2022-04-14 | 379 | 382 | 378 | 382 | 2,400 | 382 |
| 2022-04-13 | 375 | 379 | 375 | 379 | 6,500 | 379 |
| 2022-04-12 | 377 | 379 | 375 | 376 | 9,300 | 376 |
| 2022-04-11 | 379 | 382 | 378 | 378 | 6,300 | 378 |
| 2022-04-08 | 382 | 383 | 378 | 381 | 11,100 | 381 |
| 2022-04-07 | 383 | 384 | 383 | 383 | 5,700 | 383 |
| 2022-04-06 | 388 | 388 | 385 | 385 | 8,500 | 385 |
| 2022-04-05 | 395 | 395 | 388 | 389 | 17,500 | 389 |
| 2022-04-04 | 392 | 392 | 389 | 392 | 3,700 | 392 |
| 2022-04-01 | 388 | 392 | 388 | 392 | 4,200 | 392 |
| 2022-03-31 | 396 | 396 | 392 | 392 | 6,600 | 392 |
| 2022-03-30 | 393 | 395 | 388 | 395 | 9,200 | 395 |
| 2022-03-29 | 392 | 394 | 390 | 392 | 15,300 | 392 |
| 2022-03-28 | 400 | 400 | 392 | 392 | 16,200 | 392 |
| 2022-03-25 | 396 | 397 | 393 | 395 | 51,100 | 395 |
| 2022-03-24 | 392 | 394 | 388 | 394 | 6,200 | 394 |
| 2022-03-23 | 386 | 393 | 385 | 393 | 27,300 | 393 |
| 2022-03-22 | 388 | 388 | 385 | 386 | 13,300 | 386 |
| 2022-03-18 | 389 | 389 | 386 | 388 | 12,600 | 388 |
| 2022-03-17 | 388 | 392 | 388 | 391 | 16,000 | 391 |
| 2022-03-16 | 386 | 387 | 384 | 387 | 5,200 | 387 |
| 2022-03-15 | 382 | 384 | 381 | 384 | 8,400 | 384 |
| 2022-03-14 | 377 | 380 | 377 | 379 | 12,000 | 379 |
| 2022-03-11 | 373 | 380 | 373 | 375 | 7,800 | 375 |
| 2022-03-10 | 377 | 379 | 376 | 379 | 10,300 | 379 |
| 2022-03-09 | 379 | 379 | 373 | 375 | 12,400 | 375 |
| 2022-03-08 | 382 | 390 | 378 | 379 | 16,700 | 379 |
| 2022-03-07 | 396 | 396 | 372 | 382 | 42,400 | 382 |
| 2022-03-04 | 405 | 405 | 398 | 398 | 17,400 | 398 |
| 2022-03-03 | 408 | 409 | 401 | 405 | 17,400 | 405 |
| 2022-03-02 | 408 | 408 | 406 | 407 | 5,300 | 407 |
| 2022-03-01 | 404 | 409 | 404 | 409 | 8,300 | 409 |
| 2022-02-28 | 409 | 409 | 401 | 401 | 10,600 | 401 |
| 2022-02-25 | 398 | 402 | 396 | 402 | 31,600 | 402 |
| 2022-02-24 | 405 | 405 | 398 | 402 | 6,700 | 402 |
| 2022-02-22 | 405 | 405 | 400 | 402 | 14,500 | 402 |
| 2022-02-21 | 410 | 410 | 406 | 407 | 8,800 | 407 |
| 2022-02-18 | 411 | 412 | 409 | 412 | 4,300 | 412 |
| 2022-02-17 | 412 | 412 | 411 | 411 | 4,200 | 411 |
| 2022-02-16 | 415 | 417 | 408 | 413 | 25,100 | 413 |
| 2022-02-15 | 414 | 426 | 414 | 425 | 37,000 | 425 |
| 2022-02-14 | 409 | 411 | 408 | 411 | 7,600 | 411 |
| 2022-02-10 | 412 | 413 | 409 | 411 | 6,000 | 411 |
| 2022-02-09 | 410 | 412 | 408 | 409 | 6,300 | 409 |
| 2022-02-08 | 410 | 410 | 406 | 409 | 6,700 | 409 |
| 2022-02-07 | 409 | 413 | 408 | 408 | 5,400 | 408 |
| 2022-02-04 | 409 | 413 | 409 | 411 | 3,700 | 411 |
| 2022-02-03 | 413 | 413 | 409 | 409 | 4,000 | 409 |
| 2022-02-02 | 409 | 413 | 409 | 413 | 2,900 | 413 |
| 2022-02-01 | 412 | 412 | 409 | 411 | 4,400 | 411 |
| 2022-01-31 | 413 | 413 | 408 | 413 | 2,100 | 413 |
| 2022-01-28 | 413 | 414 | 407 | 414 | 25,200 | 414 |
| 2022-01-27 | 412 | 412 | 407 | 409 | 11,500 | 409 |
| 2022-01-26 | 401 | 413 | 401 | 413 | 18,300 | 413 |
| 2022-01-25 | 405 | 412 | 404 | 405 | 8,700 | 405 |
| 2022-01-24 | 406 | 408 | 406 | 407 | 5,000 | 407 |
| 2022-01-21 | 410 | 411 | 407 | 409 | 11,100 | 409 |
| 2022-01-20 | 413 | 415 | 412 | 412 | 2,600 | 412 |
| 2022-01-19 | 416 | 416 | 413 | 413 | 6,400 | 413 |
| 2022-01-18 | 419 | 419 | 416 | 416 | 2,800 | 416 |
| 2022-01-17 | 418 | 418 | 415 | 418 | 4,000 | 418 |
| 2022-01-14 | 419 | 419 | 413 | 415 | 12,900 | 415 |
| 2022-01-13 | 419 | 420 | 417 | 419 | 4,400 | 419 |
| 2022-01-12 | 415 | 424 | 412 | 421 | 16,100 | 421 |
| 2022-01-11 | 417 | 417 | 415 | 415 | 5,000 | 415 |
| 2022-01-07 | 418 | 420 | 418 | 418 | 4,200 | 418 |
| 2022-01-06 | 423 | 423 | 418 | 418 | 6,300 | 418 |
| 2022-01-05 | 422 | 423 | 421 | 423 | 2,000 | 423 |
| 2022-01-04 | 421 | 422 | 418 | 422 | 5,900 | 422 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
