ＴＯＲＩＣＯ(7138)の株価時系列情報
ＴＯＲＩＣＯ(7138)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,015 | 1,085 | 1,015 | 1,044 | 54,600 |
| 2024/07/25 | 1,062 | 1,075 | 1,015 | 1,015 | 42,200 |
| 2024/07/24 | 1,173 | 1,230 | 1,071 | 1,092 | 117,800 |
| 2024/07/23 | 1,121 | 1,255 | 1,121 | 1,180 | 207,900 |
| 2024/07/22 | 1,147 | 1,151 | 1,110 | 1,120 | 55,000 |
| 2024/07/19 | 1,086 | 1,174 | 1,086 | 1,117 | 191,600 |
| 2024/07/18 | 1,177 | 1,198 | 1,077 | 1,080 | 154,100 |
| 2024/07/17 | 1,055 | 1,283 | 1,051 | 1,147 | 576,400 |
| 2024/07/16 | 1,085 | 1,226 | 1,043 | 1,055 | 380,200 |
| 2024/07/12 | 1,066 | 1,188 | 1,064 | 1,083 | 764,300 |
| 2024/07/11 | 1,017 | 1,300 | 1,017 | 1,300 | 794,800 |
| 2024/07/10 | 1,006 | 1,202 | 997 | 1,000 | 224,600 |
| 2024/07/09 | 1,001 | 1,013 | 1,001 | 1,012 | 2,700 |
| 2024/07/08 | 1,010 | 1,013 | 1,001 | 1,012 | 1,500 |
| 2024/07/05 | 1,010 | 1,013 | 1,000 | 1,006 | 3,500 |
| 2024/07/04 | 1,006 | 1,015 | 1,004 | 1,010 | 2,700 |
| 2024/07/03 | 1,010 | 1,016 | 1,002 | 1,006 | 5,000 |
| 2024/07/02 | 1,037 | 1,037 | 1,007 | 1,007 | 5,900 |
| 2024/07/01 | 1,040 | 1,045 | 1,005 | 1,028 | 34,200 |
| 2024/06/28 | 996 | 1,003 | 955 | 995 | 11,900 |
| 2024/06/27 | 996 | 998 | 993 | 998 | 3,200 |
| 2024/06/26 | 993 | 999 | 993 | 996 | 55,400 |
| 2024/06/25 | 997 | 1,000 | 992 | 993 | 2,800 |
| 2024/06/24 | 993 | 999 | 993 | 995 | 2,300 |
| 2024/06/21 | 996 | 1,003 | 992 | 998 | 3,200 |
| 2024/06/20 | 995 | 1,000 | 989 | 996 | 3,900 |
| 2024/06/19 | 1,006 | 1,006 | 991 | 991 | 5,100 |
| 2024/06/18 | 1,005 | 1,012 | 997 | 1,005 | 1,700 |
| 2024/06/17 | 998 | 1,034 | 990 | 1,005 | 19,900 |
| 2024/06/14 | 996 | 999 | 994 | 997 | 2,100 |
| 2024/06/13 | 998 | 1,006 | 993 | 996 | 4,100 |
| 2024/06/12 | 995 | 1,008 | 995 | 995 | 8,500 |
| 2024/06/11 | 1,000 | 1,004 | 993 | 995 | 7,800 |
| 2024/06/10 | 995 | 1,012 | 995 | 998 | 9,600 |
| 2024/06/07 | 1,003 | 1,007 | 989 | 995 | 11,600 |
| 2024/06/06 | 1,008 | 1,010 | 995 | 1,003 | 17,200 |
| 2024/06/05 | 1,014 | 1,039 | 993 | 1,010 | 68,500 |
| 2024/06/04 | 996 | 1,235 | 996 | 1,074 | 297,600 |
| 2024/06/03 | 1,001 | 1,001 | 973 | 1,001 | 3,600 |
| 2024/05/31 | 992 | 1,012 | 988 | 1,001 | 3,100 |
| 2024/05/30 | 990 | 1,000 | 973 | 992 | 6,000 |
| 2024/05/29 | 1,001 | 1,010 | 990 | 990 | 5,900 |
| 2024/05/28 | 1,004 | 1,004 | 1,000 | 1,003 | 2,400 |
| 2024/05/27 | 1,002 | 1,010 | 998 | 1,004 | 2,500 |
| 2024/05/24 | 996 | 1,023 | 996 | 1,000 | 4,300 |
| 2024/05/23 | 1,008 | 1,008 | 987 | 1,004 | 7,600 |
| 2024/05/22 | 1,019 | 1,029 | 1,010 | 1,021 | 2,000 |
| 2024/05/21 | 1,040 | 1,043 | 1,014 | 1,020 | 3,600 |
| 2024/05/20 | 1,024 | 1,044 | 1,012 | 1,041 | 7,000 |
| 2024/05/17 | 1,014 | 1,024 | 991 | 1,024 | 7,900 |
| 2024/05/16 | 1,009 | 1,020 | 1,001 | 1,010 | 4,400 |
| 2024/05/15 | 1,001 | 1,012 | 1,000 | 1,009 | 2,300 |
| 2024/05/14 | 998 | 1,027 | 997 | 1,001 | 5,800 |
| 2024/05/13 | 1,000 | 1,017 | 1,000 | 1,000 | 6,100 |
| 2024/05/10 | 1,005 | 1,012 | 998 | 1,010 | 3,800 |
| 2024/05/09 | 1,020 | 1,020 | 1,002 | 1,002 | 3,600 |
| 2024/05/08 | 1,020 | 1,040 | 1,014 | 1,029 | 8,400 |
| 2024/05/07 | 1,023 | 1,023 | 1,000 | 1,016 | 4,900 |
| 2024/05/02 | 1,000 | 1,012 | 993 | 1,003 | 4,400 |
| 2024/05/01 | 997 | 1,007 | 997 | 999 | 4,700 |
| 2024/04/30 | 1,002 | 1,020 | 1,000 | 1,005 | 8,100 |
| 2024/04/26 | 1,000 | 1,009 | 992 | 999 | 10,200 |
| 2024/04/25 | 1,022 | 1,022 | 991 | 991 | 13,100 |
| 2024/04/24 | 1,018 | 1,030 | 1,007 | 1,007 | 8,700 |
| 2024/04/23 | 1,013 | 1,028 | 1,007 | 1,018 | 6,400 |
| 2024/04/22 | 1,013 | 1,027 | 1,003 | 1,015 | 12,100 |
| 2024/04/19 | 1,015 | 1,035 | 980 | 1,013 | 34,400 |
| 2024/04/18 | 1,020 | 1,026 | 1,012 | 1,012 | 7,600 |
| 2024/04/17 | 1,032 | 1,046 | 1,011 | 1,011 | 13,800 |
| 2024/04/16 | 1,023 | 1,032 | 1,010 | 1,010 | 17,200 |
| 2024/04/15 | 1,025 | 1,045 | 1,025 | 1,025 | 23,600 |
| 2024/04/12 | 1,052 | 1,082 | 1,038 | 1,046 | 35,100 |
| 2024/04/11 | 1,079 | 1,085 | 1,052 | 1,052 | 42,200 |
| 2024/04/10 | 1,120 | 1,141 | 1,095 | 1,097 | 53,100 |
| 2024/04/09 | 1,190 | 1,208 | 1,125 | 1,131 | 69,800 |
| 2024/04/08 | 1,261 | 1,274 | 1,191 | 1,191 | 94,000 |
| 2024/04/05 | 1,549 | 1,681 | 1,225 | 1,300 | 693,700 |
| 2024/04/04 | 1,179 | 1,509 | 1,130 | 1,509 | 908,900 |
| 2024/04/03 | 1,641 | 1,880 | 1,201 | 1,209 | 929,100 |
| 2024/04/02 | 1,500 | 1,601 | 1,421 | 1,601 | 436,300 |
| 2024/04/01 | 1,181 | 1,301 | 1,164 | 1,301 | 204,700 |
| 2024/03/29 | 1,044 | 1,044 | 998 | 1,001 | 12,100 |
| 2024/03/28 | 1,031 | 1,074 | 1,020 | 1,068 | 3,600 |
| 2024/03/27 | 1,093 | 1,093 | 1,036 | 1,036 | 49,200 |
| 2024/03/26 | 1,081 | 1,102 | 1,050 | 1,095 | 11,600 |
| 2024/03/25 | 1,134 | 1,137 | 1,060 | 1,081 | 19,900 |
| 2024/03/22 | 1,011 | 1,141 | 995 | 1,119 | 17,100 |
| 2024/03/21 | 992 | 1,049 | 991 | 1,030 | 10,600 |
| 2024/03/19 | 990 | 1,018 | 989 | 1,018 | 7,100 |
| 2024/03/18 | 984 | 1,015 | 984 | 986 | 37,000 |
| 2024/03/15 | 1,024 | 1,024 | 980 | 1,010 | 8,800 |
| 2024/03/14 | 1,011 | 1,038 | 1,008 | 1,019 | 6,400 |
| 2024/03/13 | 1,132 | 1,134 | 1,014 | 1,021 | 16,800 |
| 2024/03/12 | 1,073 | 1,113 | 1,045 | 1,074 | 38,700 |
| 2024/03/11 | 1,300 | 1,536 | 1,058 | 1,103 | 548,900 |
| 2024/03/08 | 1,049 | 1,323 | 1,015 | 1,250 | 469,700 |
| 2024/03/07 | 1,028 | 1,075 | 1,018 | 1,023 | 3,400 |
| 2024/03/06 | 1,008 | 1,048 | 1,000 | 1,028 | 2,500 |
| 2024/03/05 | 1,016 | 1,047 | 1,016 | 1,024 | 3,400 |
| 2024/03/04 | 1,001 | 1,085 | 1,001 | 1,031 | 11,800 |
| 2024/03/01 | 997 | 1,002 | 977 | 1,002 | 4,300 |
| 2024/02/29 | 990 | 998 | 980 | 998 | 1,100 |
| 2024/02/28 | 973 | 1,000 | 973 | 990 | 3,300 |
| 2024/02/27 | 982 | 990 | 974 | 980 | 2,000 |
| 2024/02/26 | 995 | 1,006 | 982 | 982 | 1,600 |
| 2024/02/22 | 993 | 996 | 993 | 995 | 1,300 |
| 2024/02/21 | 998 | 1,000 | 994 | 1,000 | 1,800 |
| 2024/02/20 | 1,006 | 1,007 | 998 | 998 | 3,100 |
| 2024/02/19 | 992 | 1,060 | 988 | 991 | 7,500 |
| 2024/02/16 | 967 | 1,009 | 944 | 1,009 | 6,700 |
| 2024/02/15 | 1,000 | 1,090 | 937 | 967 | 18,100 |
| 2024/02/14 | 943 | 1,078 | 943 | 1,057 | 48,200 |
| 2024/02/13 | 970 | 970 | 926 | 928 | 2,700 |
| 2024/02/09 | 991 | 996 | 952 | 970 | 5,700 |
| 2024/02/08 | 999 | 1,020 | 998 | 1,020 | 1,300 |
| 2024/02/07 | 999 | 1,014 | 999 | 1,014 | 800 |
| 2024/02/06 | 1,003 | 1,016 | 1,001 | 1,012 | 700 |
| 2024/02/05 | 1,005 | 1,041 | 1,005 | 1,022 | 1,300 |
| 2024/02/02 | 1,018 | 1,026 | 1,018 | 1,026 | 300 |
| 2024/02/01 | 1,049 | 1,050 | 1,020 | 1,020 | 700 |
| 2024/01/31 | 1,040 | 1,040 | 1,010 | 1,022 | 1,600 |
| 2024/01/30 | 1,017 | 1,053 | 1,014 | 1,053 | 1,400 |
| 2024/01/29 | 1,033 | 1,075 | 1,023 | 1,028 | 7,800 |
| 2024/01/26 | 972 | 1,023 | 954 | 1,023 | 4,600 |
| 2024/01/25 | 979 | 990 | 970 | 972 | 1,100 |
| 2024/01/24 | 976 | 979 | 976 | 979 | 600 |
| 2024/01/23 | 957 | 982 | 955 | 976 | 1,700 |
| 2024/01/22 | 979 | 994 | 955 | 955 | 1,700 |
| 2024/01/19 | 979 | 979 | 979 | 979 | 400 |
| 2024/01/18 | 965 | 980 | 965 | 979 | 700 |
| 2024/01/17 | 968 | 978 | 965 | 965 | 1,100 |
| 2024/01/16 | 979 | 980 | 962 | 968 | 1,400 |
| 2024/01/15 | 967 | 979 | 959 | 978 | 1,200 |
| 2024/01/12 | 970 | 974 | 955 | 958 | 1,000 |
| 2024/01/11 | 959 | 976 | 959 | 970 | 2,900 |
| 2024/01/10 | 939 | 960 | 939 | 950 | 1,200 |
| 2024/01/09 | 954 | 955 | 931 | 938 | 1,800 |
| 2024/01/05 | 931 | 946 | 931 | 945 | 1,200 |
| 2024/01/04 | 930 | 931 | 930 | 931 | 400 |
| 2023/12/29 | 930 | 956 | 920 | 928 | 1,100 |
| 2023/12/28 | 890 | 1,003 | 890 | 933 | 10,500 |
| 2023/12/27 | 864 | 887 | 864 | 880 | 11,000 |
| 2023/12/26 | 912 | 912 | 846 | 864 | 7,800 |
| 2023/12/25 | 915 | 915 | 901 | 912 | 2,900 |
| 2023/12/22 | 919 | 923 | 900 | 919 | 3,200 |
| 2023/12/21 | 926 | 934 | 910 | 927 | 4,400 |
| 2023/12/20 | 917 | 930 | 912 | 925 | 3,800 |
| 2023/12/19 | 925 | 928 | 906 | 916 | 2,500 |
| 2023/12/18 | 935 | 944 | 895 | 925 | 3,700 |
| 2023/12/15 | 956 | 971 | 935 | 935 | 5,300 |
| 2023/12/14 | 1,006 | 1,015 | 931 | 947 | 12,100 |
| 2023/12/13 | 1,005 | 1,030 | 1,005 | 1,006 | 1,700 |
| 2023/12/12 | 1,016 | 1,045 | 1,005 | 1,009 | 3,400 |
| 2023/12/11 | 1,015 | 1,015 | 1,005 | 1,008 | 1,100 |
| 2023/12/08 | 1,016 | 1,020 | 996 | 1,010 | 4,300 |
| 2023/12/07 | 1,031 | 1,064 | 1,004 | 1,020 | 8,900 |
| 2023/12/06 | 1,041 | 1,052 | 1,001 | 1,047 | 7,000 |
| 2023/12/05 | 1,054 | 1,055 | 1,041 | 1,041 | 1,300 |
| 2023/12/04 | 1,046 | 1,079 | 1,026 | 1,043 | 5,300 |
| 2023/12/01 | 1,105 | 1,128 | 1,075 | 1,076 | 4,100 |
| 2023/11/30 | 1,102 | 1,105 | 1,076 | 1,105 | 1,500 |
| 2023/11/29 | 1,080 | 1,122 | 1,060 | 1,072 | 3,000 |
| 2023/11/28 | 1,060 | 1,084 | 1,050 | 1,080 | 4,900 |
| 2023/11/27 | 1,073 | 1,073 | 1,050 | 1,060 | 5,100 |
| 2023/11/24 | 1,051 | 1,076 | 1,051 | 1,071 | 1,200 |
| 2023/11/22 | 1,075 | 1,075 | 1,051 | 1,066 | 4,000 |
| 2023/11/21 | 1,050 | 1,078 | 1,050 | 1,078 | 900 |
| 2023/11/20 | 1,042 | 1,073 | 1,042 | 1,047 | 1,400 |
| 2023/11/17 | 1,057 | 1,057 | 1,036 | 1,040 | 1,200 |
| 2023/11/16 | 1,100 | 1,101 | 1,050 | 1,050 | 2,600 |
| 2023/11/15 | 1,095 | 1,095 | 1,050 | 1,090 | 2,300 |
| 2023/11/14 | 1,040 | 1,122 | 1,010 | 1,099 | 14,300 |
| 2023/11/13 | 1,023 | 1,039 | 1,018 | 1,022 | 1,200 |
| 2023/11/10 | 1,025 | 1,060 | 1,023 | 1,023 | 2,500 |
| 2023/11/09 | 1,043 | 1,055 | 1,024 | 1,055 | 5,300 |
| 2023/11/08 | 1,055 | 1,055 | 1,043 | 1,043 | 300 |
| 2023/11/07 | 1,036 | 1,069 | 1,036 | 1,055 | 2,600 |
| 2023/11/06 | 1,058 | 1,058 | 1,028 | 1,058 | 2,400 |
| 2023/11/02 | 1,064 | 1,064 | 1,026 | 1,030 | 2,500 |
| 2023/11/01 | 1,030 | 1,052 | 1,007 | 1,050 | 3,300 |
| 2023/10/31 | 1,021 | 1,049 | 1,021 | 1,049 | 400 |
| 2023/10/30 | 1,032 | 1,032 | 1,022 | 1,022 | 200 |
| 2023/10/27 | 1,016 | 1,048 | 1,016 | 1,048 | 4,900 |
| 2023/10/26 | 1,023 | 1,033 | 1,021 | 1,021 | 1,600 |
| 2023/10/25 | 1,028 | 1,040 | 1,028 | 1,040 | 2,400 |
| 2023/10/24 | 1,050 | 1,050 | 1,019 | 1,050 | 1,300 |
| 2023/10/23 | 1,061 | 1,080 | 1,022 | 1,059 | 4,800 |
| 2023/10/20 | 1,011 | 1,044 | 1,011 | 1,021 | 6,600 |
| 2023/10/19 | 1,020 | 1,039 | 1,005 | 1,025 | 13,600 |
| 2023/10/18 | 1,073 | 1,080 | 1,032 | 1,032 | 7,900 |
| 2023/10/17 | 1,085 | 1,101 | 1,052 | 1,052 | 3,200 |
| 2023/10/16 | 1,106 | 1,108 | 1,084 | 1,102 | 5,700 |
| 2023/10/13 | 1,144 | 1,144 | 1,100 | 1,136 | 5,300 |
| 2023/10/12 | 1,148 | 1,148 | 1,130 | 1,145 | 500 |
| 2023/10/11 | 1,135 | 1,155 | 1,135 | 1,140 | 600 |
| 2023/10/10 | 1,135 | 1,165 | 1,123 | 1,165 | 1,400 |
| 2023/10/06 | 1,110 | 1,119 | 1,064 | 1,105 | 6,400 |
| 2023/10/05 | 1,126 | 1,129 | 1,122 | 1,127 | 2,700 |
| 2023/10/04 | 1,142 | 1,142 | 1,111 | 1,111 | 8,200 |
| 2023/10/03 | 1,175 | 1,175 | 1,132 | 1,132 | 3,000 |