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 |
|---|---|---|---|---|---|
| 2022/12/30 | 997 | 1,022 | 987 | 1,022 | 5,200 |
| 2022/12/29 | 997 | 1,002 | 979 | 989 | 4,800 |
| 2022/12/28 | 999 | 1,000 | 965 | 975 | 7,100 |
| 2022/12/27 | 980 | 1,012 | 977 | 1,012 | 6,900 |
| 2022/12/26 | 1,008 | 1,008 | 977 | 988 | 4,200 |
| 2022/12/23 | 995 | 1,020 | 968 | 1,008 | 8,600 |
| 2022/12/22 | 1,010 | 1,039 | 1,005 | 1,009 | 7,300 |
| 2022/12/21 | 1,001 | 1,036 | 980 | 1,032 | 13,500 |
| 2022/12/20 | 1,058 | 1,060 | 1,007 | 1,008 | 9,800 |
| 2022/12/19 | 1,103 | 1,103 | 1,039 | 1,039 | 13,500 |
| 2022/12/16 | 1,110 | 1,117 | 1,098 | 1,117 | 7,400 |
| 2022/12/15 | 1,123 | 1,123 | 1,109 | 1,115 | 6,000 |
| 2022/12/14 | 1,131 | 1,138 | 1,117 | 1,136 | 3,900 |
| 2022/12/13 | 1,160 | 1,160 | 1,130 | 1,135 | 600 |
| 2022/12/12 | 1,147 | 1,153 | 1,138 | 1,153 | 2,200 |
| 2022/12/09 | 1,133 | 1,148 | 1,120 | 1,139 | 3,300 |
| 2022/12/08 | 1,130 | 1,137 | 1,120 | 1,133 | 4,600 |
| 2022/12/07 | 1,131 | 1,137 | 1,125 | 1,130 | 2,500 |
| 2022/12/06 | 1,165 | 1,165 | 1,135 | 1,145 | 3,300 |
| 2022/12/05 | 1,223 | 1,227 | 1,161 | 1,165 | 5,700 |
| 2022/12/02 | 1,180 | 1,285 | 1,154 | 1,211 | 26,300 |
| 2022/12/01 | 1,170 | 1,172 | 1,162 | 1,172 | 3,000 |
| 2022/11/30 | 1,164 | 1,177 | 1,164 | 1,170 | 3,800 |
| 2022/11/29 | 1,185 | 1,196 | 1,166 | 1,166 | 7,300 |
| 2022/11/28 | 1,177 | 1,199 | 1,177 | 1,178 | 4,800 |
| 2022/11/25 | 1,182 | 1,199 | 1,166 | 1,177 | 5,800 |
| 2022/11/24 | 1,201 | 1,217 | 1,179 | 1,182 | 12,600 |
| 2022/11/22 | 1,156 | 1,200 | 1,131 | 1,194 | 18,800 |
| 2022/11/21 | 1,112 | 1,139 | 1,112 | 1,134 | 7,800 |
| 2022/11/18 | 1,130 | 1,156 | 1,110 | 1,142 | 7,300 |
| 2022/11/17 | 1,114 | 1,136 | 1,114 | 1,129 | 6,600 |
| 2022/11/16 | 1,207 | 1,209 | 1,100 | 1,114 | 40,300 |
| 2022/11/15 | 1,198 | 1,205 | 1,177 | 1,177 | 11,700 |
| 2022/11/14 | 1,206 | 1,250 | 1,195 | 1,203 | 52,100 |
| 2022/11/11 | 1,400 | 1,425 | 1,353 | 1,386 | 13,400 |
| 2022/11/10 | 1,375 | 1,410 | 1,341 | 1,400 | 8,500 |
| 2022/11/09 | 1,323 | 1,361 | 1,323 | 1,345 | 5,300 |
| 2022/11/08 | 1,322 | 1,351 | 1,322 | 1,351 | 9,700 |
| 2022/11/07 | 1,313 | 1,369 | 1,302 | 1,351 | 6,500 |
| 2022/11/04 | 1,320 | 1,340 | 1,305 | 1,334 | 3,100 |
| 2022/11/02 | 1,344 | 1,348 | 1,323 | 1,323 | 5,000 |
| 2022/11/01 | 1,354 | 1,355 | 1,320 | 1,346 | 10,000 |
| 2022/10/31 | 1,400 | 1,414 | 1,348 | 1,354 | 12,800 |
| 2022/10/28 | 1,437 | 1,437 | 1,373 | 1,373 | 8,700 |
| 2022/10/27 | 1,447 | 1,450 | 1,428 | 1,428 | 2,400 |
| 2022/10/26 | 1,424 | 1,448 | 1,410 | 1,448 | 6,000 |
| 2022/10/25 | 1,420 | 1,438 | 1,405 | 1,405 | 5,600 |
| 2022/10/24 | 1,495 | 1,500 | 1,391 | 1,401 | 17,300 |
| 2022/10/21 | 1,466 | 1,489 | 1,451 | 1,465 | 6,600 |
| 2022/10/20 | 1,438 | 1,477 | 1,438 | 1,443 | 14,600 |
| 2022/10/19 | 1,406 | 1,625 | 1,405 | 1,460 | 111,300 |
| 2022/10/18 | 1,424 | 1,424 | 1,383 | 1,405 | 4,300 |
| 2022/10/17 | 1,349 | 1,444 | 1,335 | 1,394 | 18,700 |
| 2022/10/14 | 1,431 | 1,431 | 1,381 | 1,381 | 14,500 |
| 2022/10/13 | 1,443 | 1,464 | 1,381 | 1,381 | 24,500 |
| 2022/10/12 | 1,432 | 1,472 | 1,398 | 1,417 | 12,700 |
| 2022/10/11 | 1,521 | 1,521 | 1,442 | 1,448 | 25,800 |
| 2022/10/07 | 1,416 | 1,540 | 1,416 | 1,540 | 46,500 |
| 2022/10/06 | 1,428 | 1,460 | 1,418 | 1,430 | 18,500 |
| 2022/10/05 | 1,421 | 1,544 | 1,421 | 1,458 | 47,900 |
| 2022/10/04 | 1,415 | 1,451 | 1,395 | 1,416 | 16,900 |
| 2022/10/03 | 1,406 | 1,428 | 1,361 | 1,383 | 9,200 |
| 2022/09/30 | 1,437 | 1,437 | 1,406 | 1,406 | 12,300 |
| 2022/09/29 | 1,468 | 1,509 | 1,452 | 1,452 | 11,500 |
| 2022/09/28 | 1,500 | 1,569 | 1,431 | 1,450 | 31,300 |
| 2022/09/27 | 1,475 | 1,685 | 1,450 | 1,497 | 55,300 |
| 2022/09/26 | 1,504 | 1,520 | 1,455 | 1,475 | 35,300 |
| 2022/09/22 | 1,447 | 1,708 | 1,429 | 1,567 | 145,000 |
| 2022/09/21 | 1,552 | 1,552 | 1,447 | 1,456 | 40,400 |
| 2022/09/20 | 1,604 | 1,605 | 1,543 | 1,552 | 18,800 |
| 2022/09/16 | 1,685 | 1,685 | 1,568 | 1,586 | 59,900 |
| 2022/09/15 | 1,712 | 1,799 | 1,687 | 1,692 | 43,700 |
| 2022/09/14 | 1,704 | 1,808 | 1,691 | 1,735 | 81,600 |
| 2022/09/13 | 1,880 | 1,986 | 1,800 | 1,822 | 273,500 |
| 2022/09/12 | 1,843 | 1,897 | 1,793 | 1,892 | 137,300 |
| 2022/09/09 | 1,794 | 1,847 | 1,761 | 1,838 | 91,300 |
| 2022/09/08 | 1,814 | 1,829 | 1,756 | 1,787 | 105,700 |
| 2022/09/07 | 1,764 | 1,811 | 1,668 | 1,766 | 152,600 |
| 2022/09/06 | 1,815 | 1,829 | 1,730 | 1,730 | 110,100 |
| 2022/09/05 | 1,863 | 1,980 | 1,788 | 1,812 | 423,500 |
| 2022/09/02 | 1,935 | 2,154 | 1,811 | 1,840 | 2,281,600 |
| 2022/09/01 | 2,100 | 2,160 | 1,855 | 1,855 | 788,800 |
| 2022/08/31 | 2,328 | 2,440 | 2,013 | 2,063 | 2,238,400 |
| 2022/08/30 | 2,421 | 2,804 | 2,293 | 2,340 | 9,468,200 |
| 2022/08/29 | 2,124 | 2,304 | 2,076 | 2,304 | 1,765,800 |
| 2022/08/26 | 1,504 | 1,904 | 1,504 | 1,904 | 1,594,100 |
| 2022/08/25 | 1,725 | 1,832 | 1,476 | 1,504 | 922,400 |
| 2022/08/24 | 1,511 | 1,618 | 1,351 | 1,618 | 517,000 |
| 2022/08/23 | 1,329 | 1,558 | 1,285 | 1,318 | 145,100 |
| 2022/08/22 | 1,292 | 1,315 | 1,292 | 1,304 | 700 |
| 2022/08/19 | 1,287 | 1,300 | 1,287 | 1,291 | 1,000 |
| 2022/08/18 | 1,270 | 1,298 | 1,270 | 1,283 | 1,600 |
| 2022/08/17 | 1,274 | 1,299 | 1,259 | 1,270 | 3,000 |
| 2022/08/16 | 1,362 | 1,362 | 1,261 | 1,272 | 11,100 |
| 2022/08/15 | 1,377 | 1,380 | 1,330 | 1,332 | 12,300 |
| 2022/08/12 | 1,451 | 1,478 | 1,445 | 1,451 | 4,400 |
| 2022/08/10 | 1,447 | 1,450 | 1,445 | 1,450 | 1,000 |
| 2022/08/09 | 1,460 | 1,478 | 1,450 | 1,450 | 800 |
| 2022/08/08 | 1,457 | 1,460 | 1,457 | 1,460 | 600 |
| 2022/08/05 | 1,441 | 1,460 | 1,441 | 1,450 | 1,100 |
| 2022/08/04 | 1,457 | 1,470 | 1,448 | 1,457 | 800 |
| 2022/08/03 | 1,466 | 1,470 | 1,440 | 1,457 | 700 |
| 2022/08/02 | 1,482 | 1,482 | 1,435 | 1,450 | 1,800 |
| 2022/08/01 | 1,480 | 1,480 | 1,452 | 1,452 | 1,100 |
| 2022/07/29 | 1,469 | 1,470 | 1,438 | 1,443 | 4,700 |
| 2022/07/28 | 1,470 | 1,470 | 1,449 | 1,460 | 1,200 |
| 2022/07/26 | 1,470 | 1,480 | 1,459 | 1,470 | 1,200 |
| 2022/07/25 | 1,460 | 1,472 | 1,443 | 1,472 | 2,600 |
| 2022/07/22 | 1,430 | 1,452 | 1,415 | 1,441 | 4,000 |
| 2022/07/21 | 1,405 | 1,438 | 1,401 | 1,406 | 1,600 |
| 2022/07/20 | 1,410 | 1,415 | 1,392 | 1,397 | 1,300 |
| 2022/07/19 | 1,408 | 1,435 | 1,401 | 1,401 | 2,800 |
| 2022/07/15 | 1,400 | 1,410 | 1,365 | 1,398 | 2,600 |
| 2022/07/14 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
| 2022/07/13 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2022/07/12 | 1,350 | 1,351 | 1,336 | 1,342 | 2,200 |
| 2022/07/11 | 1,360 | 1,363 | 1,350 | 1,351 | 2,900 |
| 2022/07/08 | 1,361 | 1,363 | 1,355 | 1,355 | 1,300 |
| 2022/07/07 | 1,349 | 1,373 | 1,347 | 1,355 | 1,300 |
| 2022/07/06 | 1,391 | 1,400 | 1,390 | 1,400 | 800 |
| 2022/07/05 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2022/07/04 | 1,400 | 1,400 | 1,390 | 1,390 | 300 |
| 2022/07/01 | 1,395 | 1,400 | 1,370 | 1,400 | 3,300 |
| 2022/06/30 | 1,430 | 1,430 | 1,400 | 1,400 | 1,700 |
| 2022/06/29 | 1,455 | 1,455 | 1,400 | 1,441 | 1,800 |
| 2022/06/28 | 1,397 | 1,425 | 1,391 | 1,425 | 2,700 |
| 2022/06/27 | 1,379 | 1,383 | 1,379 | 1,382 | 500 |
| 2022/06/24 | 1,380 | 1,400 | 1,356 | 1,365 | 1,200 |
| 2022/06/23 | 1,411 | 1,411 | 1,335 | 1,350 | 2,700 |
| 2022/06/22 | 1,366 | 1,367 | 1,330 | 1,356 | 1,600 |
| 2022/06/21 | 1,349 | 1,395 | 1,348 | 1,357 | 2,600 |
| 2022/06/20 | 1,415 | 1,420 | 1,330 | 1,332 | 6,000 |
| 2022/06/17 | 1,444 | 1,474 | 1,441 | 1,445 | 2,500 |
| 2022/06/16 | 1,500 | 1,501 | 1,490 | 1,490 | 1,300 |
| 2022/06/15 | 1,502 | 1,545 | 1,500 | 1,500 | 500 |
| 2022/06/14 | 1,550 | 1,550 | 1,500 | 1,510 | 1,400 |
| 2022/06/13 | 1,590 | 1,590 | 1,540 | 1,551 | 900 |
| 2022/06/10 | 1,550 | 1,600 | 1,550 | 1,600 | 1,700 |
| 2022/06/09 | 1,572 | 1,610 | 1,572 | 1,610 | 1,700 |
| 2022/06/08 | 1,630 | 1,640 | 1,589 | 1,640 | 1,500 |
| 2022/06/07 | 1,591 | 1,620 | 1,591 | 1,601 | 500 |
| 2022/06/06 | 1,602 | 1,619 | 1,600 | 1,600 | 2,500 |
| 2022/06/03 | 1,646 | 1,686 | 1,641 | 1,642 | 800 |
| 2022/06/02 | 1,680 | 1,686 | 1,643 | 1,686 | 3,300 |
| 2022/06/01 | 1,588 | 1,669 | 1,572 | 1,640 | 2,500 |
| 2022/05/31 | 1,667 | 1,667 | 1,515 | 1,628 | 5,300 |
| 2022/05/30 | 1,735 | 1,736 | 1,638 | 1,648 | 9,400 |
| 2022/05/27 | 1,498 | 1,673 | 1,498 | 1,655 | 12,900 |
| 2022/05/26 | 1,467 | 1,501 | 1,450 | 1,470 | 2,400 |
| 2022/05/25 | 1,493 | 1,493 | 1,433 | 1,439 | 3,200 |
| 2022/05/24 | 1,470 | 1,510 | 1,470 | 1,505 | 800 |
| 2022/05/23 | 1,456 | 1,477 | 1,450 | 1,462 | 3,300 |
| 2022/05/20 | 1,455 | 1,489 | 1,430 | 1,470 | 2,200 |
| 2022/05/19 | 1,461 | 1,461 | 1,450 | 1,455 | 2,200 |
| 2022/05/18 | 1,556 | 1,556 | 1,491 | 1,491 | 5,400 |
| 2022/05/17 | 1,576 | 1,600 | 1,560 | 1,560 | 1,800 |
| 2022/05/16 | 1,611 | 1,649 | 1,610 | 1,615 | 2,300 |
| 2022/05/13 | 1,501 | 1,629 | 1,501 | 1,610 | 5,000 |
| 2022/05/12 | 1,525 | 1,609 | 1,490 | 1,490 | 4,700 |
| 2022/05/11 | 1,542 | 1,555 | 1,480 | 1,495 | 2,300 |
| 2022/05/10 | 1,612 | 1,612 | 1,530 | 1,542 | 2,600 |
| 2022/05/09 | 1,641 | 1,643 | 1,612 | 1,612 | 2,800 |
| 2022/05/06 | 1,691 | 1,691 | 1,631 | 1,640 | 2,700 |
| 2022/05/02 | 1,600 | 1,700 | 1,580 | 1,654 | 8,000 |
| 2022/04/28 | 1,538 | 1,550 | 1,515 | 1,520 | 7,400 |
| 2022/04/27 | 1,628 | 1,628 | 1,560 | 1,568 | 4,700 |
| 2022/04/26 | 1,650 | 1,650 | 1,602 | 1,605 | 7,100 |
| 2022/04/25 | 1,643 | 1,689 | 1,612 | 1,677 | 2,000 |
| 2022/04/22 | 1,664 | 1,702 | 1,653 | 1,668 | 4,000 |
| 2022/04/21 | 1,670 | 1,670 | 1,640 | 1,661 | 4,300 |
| 2022/04/20 | 1,668 | 1,682 | 1,666 | 1,682 | 2,100 |
| 2022/04/19 | 1,721 | 1,726 | 1,675 | 1,677 | 11,200 |
| 2022/04/18 | 1,783 | 1,783 | 1,740 | 1,740 | 5,000 |
| 2022/04/15 | 1,801 | 1,801 | 1,785 | 1,791 | 4,900 |
| 2022/04/14 | 1,845 | 1,845 | 1,810 | 1,811 | 5,800 |
| 2022/04/13 | 1,824 | 1,845 | 1,819 | 1,845 | 3,600 |
| 2022/04/12 | 1,810 | 1,840 | 1,810 | 1,840 | 8,000 |
| 2022/04/11 | 1,861 | 1,874 | 1,832 | 1,840 | 8,300 |
| 2022/04/08 | 1,872 | 1,892 | 1,851 | 1,874 | 5,800 |
| 2022/04/07 | 1,879 | 1,900 | 1,843 | 1,865 | 13,200 |
| 2022/04/06 | 1,962 | 1,972 | 1,851 | 1,919 | 22,100 |
| 2022/04/05 | 2,012 | 2,012 | 1,950 | 1,958 | 17,400 |
| 2022/04/04 | 1,999 | 2,050 | 1,966 | 2,005 | 17,200 |
| 2022/04/01 | 1,957 | 2,023 | 1,930 | 1,980 | 23,600 |
| 2022/03/31 | 1,928 | 1,999 | 1,905 | 1,957 | 15,500 |
| 2022/03/30 | 1,980 | 1,999 | 1,945 | 1,948 | 19,200 |
| 2022/03/29 | 1,896 | 1,975 | 1,886 | 1,975 | 17,900 |
| 2022/03/28 | 1,888 | 2,069 | 1,864 | 1,952 | 57,600 |
| 2022/03/25 | 1,989 | 2,028 | 1,936 | 1,956 | 88,400 |
| 2022/03/24 | 2,015 | 2,135 | 1,931 | 2,039 | 250,000 |
| 2022/03/23 | 2,510 | 2,540 | 2,061 | 2,115 | 828,100 |