ＴＷＯＳＴＯＮＥ＆Ｓｏｎｓ(7352)の株価時系列情報
ＴＷＯＳＴＯＮＥ＆Ｓｏｎｓ(7352)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 | 939 | 997 | 939 | 973 | 39,100 |
| 2022/12/29 | 943 | 957 | 933 | 937 | 42,600 |
| 2022/12/28 | 968 | 981 | 922 | 942 | 47,300 |
| 2022/12/27 | 969 | 997 | 955 | 980 | 44,900 |
| 2022/12/26 | 1,038 | 1,038 | 961 | 970 | 51,800 |
| 2022/12/23 | 1,025 | 1,046 | 990 | 1,039 | 42,800 |
| 2022/12/22 | 1,155 | 1,166 | 990 | 1,055 | 179,400 |
| 2022/12/21 | 1,031 | 1,100 | 1,002 | 1,100 | 85,100 |
| 2022/12/20 | 1,054 | 1,068 | 1,002 | 1,038 | 173,700 |
| 2022/12/19 | 1,248 | 1,285 | 1,071 | 1,084 | 404,400 |
| 2022/12/16 | 1,141 | 1,189 | 1,033 | 1,132 | 596,200 |
| 2022/12/15 | 1,070 | 1,137 | 1,041 | 1,137 | 617,000 |
| 2022/12/14 | 900 | 995 | 890 | 987 | 249,400 |
| 2022/12/13 | 853 | 939 | 850 | 905 | 177,500 |
| 2022/12/12 | 790 | 848 | 764 | 844 | 37,600 |
| 2022/12/09 | 800 | 805 | 760 | 794 | 73,200 |
| 2022/12/08 | 770 | 797 | 751 | 797 | 10,000 |
| 2022/12/07 | 783 | 790 | 763 | 765 | 13,400 |
| 2022/12/06 | 780 | 799 | 769 | 783 | 51,100 |
| 2022/12/05 | 761 | 779 | 750 | 774 | 18,200 |
| 2022/12/02 | 775 | 778 | 744 | 763 | 11,200 |
| 2022/12/01 | 760 | 770 | 747 | 769 | 27,000 |
| 2022/11/30 | 739 | 770 | 735 | 739 | 32,200 |
| 2022/11/29 | 713 | 734 | 704 | 733 | 10,600 |
| 2022/11/28 | 710 | 714 | 698 | 713 | 8,000 |
| 2022/11/25 | 705 | 710 | 695 | 710 | 9,800 |
| 2022/11/24 | 724 | 724 | 692 | 705 | 9,000 |
| 2022/11/22 | 720 | 722 | 700 | 710 | 7,400 |
| 2022/11/21 | 720 | 722 | 668 | 722 | 28,000 |
| 2022/11/18 | 739 | 750 | 686 | 720 | 47,500 |
| 2022/11/17 | 700 | 781 | 693 | 753 | 115,700 |
| 2022/11/16 | 649 | 685 | 647 | 685 | 45,800 |
| 2022/11/15 | 648 | 648 | 640 | 642 | 12,200 |
| 2022/11/14 | 635 | 649 | 634 | 648 | 23,700 |
| 2022/11/11 | 631 | 636 | 622 | 636 | 10,000 |
| 2022/11/10 | 626 | 634 | 621 | 622 | 16,900 |
| 2022/11/09 | 632 | 633 | 621 | 622 | 5,200 |
| 2022/11/08 | 635 | 635 | 617 | 621 | 13,200 |
| 2022/11/07 | 618 | 632 | 609 | 625 | 19,200 |
| 2022/11/04 | 606 | 609 | 598 | 604 | 4,400 |
| 2022/11/02 | 581 | 605 | 577 | 591 | 12,000 |
| 2022/11/01 | 600 | 600 | 583 | 585 | 5,100 |
| 2022/10/31 | 600 | 608 | 600 | 600 | 7,700 |
| 2022/10/28 | 606 | 608 | 602 | 605 | 2,700 |
| 2022/10/27 | 615 | 615 | 606 | 606 | 3,200 |
| 2022/10/26 | 610 | 615 | 610 | 615 | 3,500 |
| 2022/10/25 | 617 | 618 | 610 | 612 | 3,400 |
| 2022/10/24 | 617 | 617 | 601 | 617 | 8,100 |
| 2022/10/21 | 584 | 607 | 580 | 601 | 26,400 |
| 2022/10/20 | 600 | 600 | 580 | 592 | 8,000 |
| 2022/10/19 | 599 | 605 | 597 | 600 | 8,900 |
| 2022/10/18 | 635 | 640 | 599 | 599 | 32,100 |
| 2022/10/17 | 639 | 640 | 590 | 607 | 64,200 |
| 2022/10/14 | 618 | 650 | 577 | 632 | 109,600 |
| 2022/10/13 | 625 | 630 | 602 | 618 | 26,900 |
| 2022/10/12 | 607 | 618 | 595 | 615 | 20,500 |
| 2022/10/11 | 599 | 607 | 585 | 598 | 15,400 |
| 2022/10/07 | 598 | 600 | 567 | 598 | 10,500 |
| 2022/10/06 | 593 | 598 | 580 | 598 | 4,600 |
| 2022/10/05 | 570 | 595 | 567 | 590 | 18,500 |
| 2022/10/04 | 570 | 577 | 561 | 577 | 16,100 |
| 2022/10/03 | 574 | 574 | 554 | 565 | 6,400 |
| 2022/09/30 | 521 | 550 | 509 | 550 | 6,200 |
| 2022/09/29 | 545 | 548 | 544 | 548 | 15,900 |
| 2022/09/28 | 531 | 545 | 531 | 540 | 10,600 |
| 2022/09/27 | 524 | 549 | 514 | 548 | 13,100 |
| 2022/09/26 | 512 | 512 | 500 | 507 | 7,600 |
| 2022/09/22 | 534 | 534 | 521 | 521 | 4,100 |
| 2022/09/21 | 524 | 524 | 502 | 524 | 6,000 |
| 2022/09/20 | 539 | 539 | 525 | 527 | 9,900 |
| 2022/09/16 | 538 | 548 | 535 | 539 | 4,500 |
| 2022/09/15 | 551 | 551 | 538 | 538 | 4,300 |
| 2022/09/14 | 541 | 551 | 541 | 549 | 7,700 |
| 2022/09/13 | 548 | 552 | 541 | 552 | 2,200 |
| 2022/09/12 | 568 | 568 | 547 | 548 | 3,600 |
| 2022/09/09 | 570 | 570 | 537 | 540 | 9,600 |
| 2022/09/08 | 560 | 560 | 547 | 547 | 4,500 |
| 2022/09/07 | 550 | 550 | 537 | 541 | 6,400 |
| 2022/09/06 | 560 | 566 | 551 | 554 | 5,400 |
| 2022/09/05 | 579 | 579 | 560 | 563 | 5,700 |
| 2022/09/02 | 562 | 577 | 558 | 560 | 9,500 |
| 2022/09/01 | 570 | 595 | 560 | 570 | 25,100 |
| 2022/08/31 | 565 | 571 | 538 | 560 | 23,500 |
| 2022/08/30 | 529 | 550 | 525 | 550 | 10,000 |
| 2022/08/30 | 1 -> 2.00 分割 | ||||
| 2022/08/29 | 1,050 | 1,081 | 1,050 | 1,080 | 6,100 |
| 2022/08/26 | 1,070 | 1,074 | 1,050 | 1,061 | 5,800 |
| 2022/08/25 | 1,063 | 1,065 | 1,061 | 1,063 | 2,800 |
| 2022/08/24 | 1,052 | 1,078 | 1,051 | 1,052 | 3,500 |
| 2022/08/23 | 1,068 | 1,090 | 1,050 | 1,055 | 6,100 |
| 2022/08/22 | 1,075 | 1,075 | 1,054 | 1,059 | 3,200 |
| 2022/08/19 | 1,087 | 1,087 | 1,050 | 1,053 | 3,600 |
| 2022/08/18 | 1,069 | 1,074 | 1,050 | 1,060 | 6,100 |
| 2022/08/17 | 1,090 | 1,100 | 1,068 | 1,069 | 8,900 |
| 2022/08/16 | 1,030 | 1,063 | 1,021 | 1,060 | 12,400 |
| 2022/08/15 | 1,049 | 1,049 | 1,002 | 1,002 | 5,000 |
| 2022/08/12 | 1,014 | 1,034 | 1,000 | 1,021 | 6,800 |
| 2022/08/10 | 1,016 | 1,016 | 985 | 990 | 3,500 |
| 2022/08/09 | 1,001 | 1,008 | 986 | 1,008 | 6,800 |
| 2022/08/08 | 1,022 | 1,022 | 999 | 1,001 | 4,100 |
| 2022/08/05 | 990 | 1,023 | 990 | 1,011 | 4,600 |
| 2022/08/04 | 1,064 | 1,064 | 988 | 988 | 14,800 |
| 2022/08/03 | 1,050 | 1,065 | 1,028 | 1,064 | 26,500 |
| 2022/08/02 | 1,033 | 1,063 | 1,030 | 1,061 | 18,500 |
| 2022/08/01 | 1,004 | 1,060 | 1,004 | 1,033 | 22,300 |
| 2022/07/29 | 1,090 | 1,090 | 985 | 995 | 111,300 |
| 2022/07/28 | 960 | 961 | 938 | 940 | 3,300 |
| 2022/07/27 | 939 | 950 | 933 | 949 | 5,900 |
| 2022/07/26 | 994 | 994 | 950 | 969 | 3,200 |
| 2022/07/25 | 944 | 965 | 942 | 954 | 2,800 |
| 2022/07/22 | 991 | 991 | 950 | 953 | 7,400 |
| 2022/07/21 | 978 | 1,030 | 957 | 991 | 14,200 |
| 2022/07/20 | 964 | 1,014 | 964 | 978 | 8,200 |
| 2022/07/19 | 1,027 | 1,030 | 925 | 950 | 9,300 |
| 2022/07/15 | 1,104 | 1,104 | 980 | 1,053 | 46,100 |
| 2022/07/14 | 916 | 999 | 915 | 999 | 4,100 |
| 2022/07/13 | 895 | 920 | 890 | 920 | 2,900 |
| 2022/07/12 | 907 | 916 | 876 | 876 | 4,600 |
| 2022/07/11 | 934 | 935 | 915 | 916 | 3,700 |
| 2022/07/08 | 938 | 938 | 906 | 906 | 2,600 |
| 2022/07/07 | 944 | 951 | 934 | 938 | 1,800 |
| 2022/07/06 | 965 | 965 | 951 | 965 | 1,200 |
| 2022/07/05 | 940 | 965 | 940 | 965 | 1,100 |
| 2022/07/04 | 970 | 970 | 926 | 940 | 3,200 |
| 2022/07/01 | 930 | 938 | 902 | 910 | 3,900 |
| 2022/06/30 | 905 | 935 | 905 | 930 | 7,100 |
| 2022/06/29 | 957 | 957 | 950 | 950 | 500 |
| 2022/06/28 | 966 | 973 | 958 | 958 | 1,900 |
| 2022/06/27 | 955 | 970 | 935 | 951 | 3,900 |
| 2022/06/24 | 992 | 992 | 969 | 970 | 2,400 |
| 2022/06/23 | 1,000 | 1,000 | 984 | 990 | 700 |
| 2022/06/22 | 953 | 994 | 953 | 979 | 1,200 |
| 2022/06/21 | 954 | 963 | 954 | 963 | 400 |
| 2022/06/17 | 935 | 979 | 931 | 961 | 6,500 |
| 2022/06/16 | 1,000 | 1,000 | 993 | 995 | 1,800 |
| 2022/06/15 | 1,009 | 1,009 | 997 | 1,000 | 2,000 |
| 2022/06/14 | 1,024 | 1,024 | 970 | 994 | 9,100 |
| 2022/06/13 | 1,015 | 1,029 | 998 | 1,029 | 2,500 |
| 2022/06/10 | 1,028 | 1,058 | 1,015 | 1,015 | 2,800 |
| 2022/06/09 | 1,050 | 1,067 | 1,032 | 1,044 | 2,200 |
| 2022/06/08 | 1,015 | 1,070 | 1,011 | 1,063 | 5,500 |
| 2022/06/07 | 1,049 | 1,049 | 1,001 | 1,011 | 1,000 |
| 2022/06/06 | 984 | 1,023 | 984 | 1,023 | 2,800 |
| 2022/06/03 | 1,052 | 1,052 | 1,020 | 1,029 | 900 |
| 2022/06/02 | 1,029 | 1,052 | 1,025 | 1,052 | 1,300 |
| 2022/06/01 | 1,070 | 1,070 | 1,035 | 1,043 | 2,600 |
| 2022/05/31 | 1,039 | 1,074 | 1,020 | 1,055 | 11,900 |
| 2022/05/30 | 965 | 1,020 | 956 | 999 | 8,700 |
| 2022/05/27 | 973 | 980 | 960 | 960 | 1,000 |
| 2022/05/26 | 984 | 985 | 963 | 973 | 1,100 |
| 2022/05/25 | 960 | 974 | 959 | 974 | 3,800 |
| 2022/05/24 | 973 | 973 | 951 | 951 | 400 |
| 2022/05/23 | 985 | 985 | 958 | 961 | 2,200 |
| 2022/05/20 | 927 | 979 | 923 | 979 | 3,700 |
| 2022/05/19 | 903 | 928 | 903 | 926 | 3,900 |
| 2022/05/18 | 903 | 903 | 903 | 903 | 100 |
| 2022/05/17 | 922 | 937 | 901 | 901 | 1,700 |
| 2022/05/16 | 925 | 950 | 909 | 922 | 6,500 |
| 2022/05/13 | 930 | 930 | 873 | 881 | 6,200 |
| 2022/05/12 | 946 | 946 | 900 | 900 | 4,300 |
| 2022/05/11 | 901 | 920 | 895 | 901 | 15,100 |
| 2022/05/10 | 877 | 941 | 859 | 901 | 41,800 |
| 2022/05/09 | 814 | 840 | 814 | 832 | 7,400 |
| 2022/05/06 | 835 | 850 | 835 | 842 | 9,000 |
| 2022/05/02 | 825 | 874 | 809 | 865 | 37,200 |
| 2022/04/28 | 910 | 937 | 900 | 916 | 9,300 |
| 2022/04/27 | 951 | 979 | 917 | 940 | 23,800 |
| 2022/04/26 | 1,046 | 1,074 | 1,021 | 1,025 | 8,200 |
| 2022/04/25 | 1,036 | 1,096 | 1,011 | 1,049 | 24,800 |
| 2022/04/22 | 1,027 | 1,036 | 1,000 | 1,006 | 5,300 |
| 2022/04/21 | 1,045 | 1,046 | 1,027 | 1,034 | 1,200 |
| 2022/04/20 | 1,040 | 1,055 | 1,020 | 1,042 | 8,200 |
| 2022/04/19 | 1,013 | 1,039 | 1,002 | 1,038 | 10,100 |
| 2022/04/18 | 1,010 | 1,020 | 990 | 1,020 | 7,300 |
| 2022/04/15 | 1,017 | 1,038 | 1,000 | 1,027 | 7,000 |
| 2022/04/14 | 1,025 | 1,047 | 1,005 | 1,047 | 11,200 |
| 2022/04/13 | 1,010 | 1,015 | 990 | 1,015 | 6,400 |
| 2022/04/12 | 1,005 | 1,016 | 988 | 1,004 | 5,400 |
| 2022/04/11 | 990 | 1,021 | 990 | 994 | 4,700 |
| 2022/04/08 | 1,033 | 1,033 | 988 | 990 | 2,700 |
| 2022/04/07 | 1,014 | 1,018 | 986 | 996 | 5,700 |
| 2022/04/06 | 1,004 | 1,039 | 1,004 | 1,007 | 7,900 |
| 2022/04/05 | 1,019 | 1,020 | 1,004 | 1,004 | 5,700 |
| 2022/04/04 | 978 | 1,018 | 978 | 1,017 | 12,500 |
| 2022/04/01 | 966 | 981 | 963 | 976 | 1,900 |
| 2022/03/31 | 961 | 985 | 958 | 962 | 5,900 |
| 2022/03/30 | 960 | 960 | 936 | 948 | 4,800 |
| 2022/03/29 | 956 | 982 | 956 | 958 | 5,400 |
| 2022/03/28 | 1,004 | 1,004 | 965 | 965 | 9,300 |
| 2022/03/25 | 1,030 | 1,039 | 1,006 | 1,006 | 1,700 |
| 2022/03/24 | 1,072 | 1,072 | 1,014 | 1,030 | 7,300 |
| 2022/03/23 | 1,078 | 1,079 | 1,041 | 1,050 | 5,700 |
| 2022/03/22 | 1,000 | 1,068 | 991 | 1,050 | 18,700 |
| 2022/03/18 | 1,035 | 1,082 | 1,015 | 1,051 | 22,100 |
| 2022/03/17 | 1,048 | 1,048 | 975 | 1,001 | 7,600 |
| 2022/03/16 | 1,028 | 1,028 | 950 | 1,020 | 11,200 |
| 2022/03/15 | 935 | 1,045 | 935 | 1,028 | 26,700 |
| 2022/03/14 | 930 | 930 | 874 | 922 | 4,800 |
| 2022/03/11 | 925 | 950 | 891 | 900 | 4,200 |
| 2022/03/10 | 930 | 930 | 900 | 925 | 2,500 |
| 2022/03/09 | 900 | 920 | 886 | 893 | 1,500 |
| 2022/03/08 | 910 | 923 | 883 | 896 | 7,400 |
| 2022/03/07 | 996 | 996 | 910 | 917 | 7,500 |
| 2022/03/04 | 971 | 1,006 | 950 | 959 | 4,100 |
| 2022/03/03 | 934 | 1,011 | 934 | 982 | 8,500 |
| 2022/03/02 | 948 | 949 | 904 | 949 | 5,700 |
| 2022/03/01 | 933 | 978 | 910 | 948 | 7,400 |
| 2022/02/28 | 934 | 934 | 900 | 906 | 6,100 |
| 2022/02/25 | 883 | 935 | 883 | 904 | 8,700 |
| 2022/02/24 | 960 | 963 | 868 | 868 | 22,000 |
| 2022/02/22 | 959 | 1,009 | 930 | 990 | 12,300 |
| 2022/02/21 | 982 | 1,044 | 935 | 1,034 | 14,400 |
| 2022/02/18 | 1,126 | 1,126 | 1,030 | 1,055 | 12,900 |
| 2022/02/17 | 1,154 | 1,156 | 1,102 | 1,126 | 11,400 |
| 2022/02/16 | 1,150 | 1,161 | 1,126 | 1,143 | 26,500 |
| 2022/02/15 | 1,124 | 1,124 | 1,097 | 1,100 | 17,500 |
| 2022/02/14 | 1,120 | 1,130 | 1,100 | 1,125 | 13,700 |
| 2022/02/10 | 1,102 | 1,163 | 1,102 | 1,147 | 16,300 |
| 2022/02/09 | 1,100 | 1,200 | 1,071 | 1,120 | 59,000 |
| 2022/02/08 | 1,013 | 1,050 | 991 | 1,017 | 10,100 |
| 2022/02/07 | 987 | 1,060 | 986 | 1,001 | 13,000 |
| 2022/02/04 | 1,000 | 1,050 | 960 | 999 | 20,100 |
| 2022/02/03 | 1,070 | 1,160 | 1,020 | 1,020 | 64,600 |
| 2022/02/02 | 1,059 | 1,070 | 1,050 | 1,060 | 10,700 |
| 2022/02/01 | 1,046 | 1,070 | 1,042 | 1,055 | 16,200 |
| 2022/01/31 | 1,088 | 1,088 | 1,007 | 1,016 | 27,500 |
| 2022/01/28 | 1,000 | 1,089 | 1,000 | 1,060 | 89,300 |
| 2022/01/27 | 950 | 980 | 929 | 975 | 24,300 |
| 2022/01/26 | 921 | 937 | 920 | 929 | 4,800 |
| 2022/01/25 | 936 | 936 | 900 | 901 | 3,600 |
| 2022/01/24 | 917 | 948 | 917 | 936 | 1,900 |
| 2022/01/21 | 919 | 920 | 897 | 919 | 3,300 |
| 2022/01/20 | 908 | 946 | 892 | 917 | 5,600 |
| 2022/01/19 | 950 | 955 | 902 | 928 | 11,500 |
| 2022/01/18 | 932 | 968 | 928 | 954 | 19,100 |
| 2022/01/17 | 967 | 967 | 900 | 902 | 14,600 |
| 2022/01/14 | 893 | 940 | 860 | 939 | 30,400 |
| 2022/01/13 | 916 | 925 | 900 | 919 | 16,900 |
| 2022/01/12 | 859 | 910 | 859 | 901 | 20,500 |
| 2022/01/11 | 894 | 917 | 858 | 874 | 23,400 |
| 2022/01/07 | 827 | 894 | 800 | 894 | 43,000 |
| 2022/01/06 | 814 | 822 | 780 | 782 | 15,500 |
| 2022/01/05 | 836 | 842 | 808 | 822 | 9,000 |
| 2022/01/04 | 841 | 841 | 773 | 791 | 14,600 |