トーイン(7923)の株価時系列情報
トーイン(7923)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 |
---|---|---|---|---|---|
1997/12/25 | 434 | 434 | 423 | 423 | 9,000 |
1997/12/19 | 499 | 499 | 499 | 499 | 5,000 |
1997/12/15 | 500 | 500 | 500 | 500 | 2,000 |
1997/12/11 | 540 | 540 | 540 | 540 | 10,000 |
1997/12/10 | 552 | 552 | 552 | 552 | 1,000 |
1997/12/08 | 522 | 522 | 522 | 522 | 6,000 |
1997/12/01 | 540 | 540 | 540 | 540 | 3,000 |
1997/11/25 | 610 | 610 | 609 | 609 | 7,000 |
1997/11/10 | 600 | 600 | 600 | 600 | 2,000 |
1997/10/31 | 600 | 600 | 600 | 600 | 2,000 |
1997/10/30 | 580 | 580 | 580 | 580 | 3,000 |
1997/10/27 | 600 | 615 | 600 | 615 | 7,000 |
1997/10/09 | 590 | 590 | 590 | 590 | 2,000 |
1997/10/01 | 580 | 580 | 580 | 580 | 1,000 |
1997/09/30 | 605 | 615 | 605 | 615 | 2,000 |
1997/09/24 | 615 | 615 | 615 | 615 | 7,000 |
1997/09/10 | 620 | 620 | 620 | 620 | 1,000 |
1997/09/09 | 530 | 530 | 530 | 530 | 1,000 |
1997/09/04 | 550 | 550 | 550 | 550 | 1,000 |
1997/09/03 | 580 | 580 | 580 | 580 | 1,000 |
1997/09/01 | 639 | 639 | 639 | 639 | 2,000 |
1997/08/25 | 647 | 647 | 647 | 647 | 6,000 |
1997/08/14 | 600 | 600 | 600 | 600 | 1,000 |
1997/08/13 | 630 | 630 | 630 | 630 | 2,000 |
1997/08/08 | 665 | 665 | 665 | 665 | 2,000 |
1997/08/06 | 630 | 630 | 630 | 630 | 1,000 |
1997/07/31 | 690 | 690 | 690 | 690 | 4,000 |
1997/07/30 | 680 | 680 | 680 | 680 | 1,000 |
1997/07/25 | 690 | 690 | 690 | 690 | 9,000 |
1997/07/22 | 635 | 635 | 635 | 635 | 1,000 |
1997/07/15 | 637 | 637 | 637 | 637 | 1,000 |
1997/07/10 | 675 | 675 | 675 | 675 | 1,000 |
1997/07/08 | 665 | 665 | 665 | 665 | 2,000 |
1997/07/04 | 670 | 670 | 670 | 670 | 6,000 |
1997/06/30 | 665 | 665 | 665 | 665 | 2,000 |
1997/06/25 | 660 | 660 | 660 | 660 | 6,000 |
1997/06/23 | 614 | 630 | 614 | 630 | 2,000 |
1997/06/20 | 614 | 614 | 614 | 614 | 1,000 |
1997/06/18 | 611 | 611 | 610 | 610 | 2,000 |
1997/06/17 | 650 | 650 | 582 | 600 | 3,000 |
1997/06/16 | 650 | 650 | 650 | 650 | 2,000 |
1997/06/10 | 675 | 675 | 675 | 675 | 1,000 |
1997/06/05 | 678 | 678 | 678 | 678 | 2,000 |
1997/06/04 | 668 | 668 | 668 | 668 | 2,000 |
1997/06/03 | 678 | 678 | 678 | 678 | 1,000 |
1997/06/02 | 679 | 679 | 678 | 678 | 4,000 |
1997/05/27 | 687 | 687 | 687 | 687 | 1,000 |
1997/05/26 | 687 | 687 | 687 | 687 | 6,000 |
1997/05/23 | 647 | 647 | 647 | 647 | 1,000 |
1997/05/22 | 601 | 627 | 600 | 627 | 7,000 |
1997/05/21 | 580 | 580 | 571 | 571 | 1,401,000 |
1997/05/15 | 600 | 600 | 590 | 590 | 3,000 |
1997/05/14 | 600 | 600 | 600 | 600 | 5,000 |
1997/05/13 | 600 | 600 | 600 | 600 | 1,000 |
1997/05/09 | 600 | 600 | 600 | 600 | 5,000 |
1997/05/08 | 600 | 600 | 600 | 600 | 7,000 |
1997/04/30 | 680 | 680 | 670 | 670 | 3,000 |
1997/04/25 | 680 | 680 | 680 | 680 | 6,000 |
1997/04/24 | 600 | 600 | 600 | 600 | 4,000 |
1997/04/23 | 600 | 600 | 600 | 600 | 4,000 |
1997/04/21 | 600 | 600 | 600 | 600 | 7,000 |
1997/04/18 | 603 | 603 | 600 | 600 | 5,000 |
1997/04/11 | 660 | 660 | 660 | 660 | 1,000 |
1997/04/10 | 680 | 680 | 680 | 680 | 3,000 |
1997/04/09 | 680 | 680 | 680 | 680 | 5,000 |
1997/04/08 | 680 | 680 | 680 | 680 | 6,000 |
1997/04/03 | 680 | 680 | 680 | 680 | 24,000 |
1997/03/31 | 700 | 700 | 700 | 700 | 2,000 |
1997/03/28 | 680 | 680 | 680 | 680 | 12,000 |
1997/03/25 | 690 | 700 | 680 | 700 | 13,000 |
1997/03/24 | 672 | 676 | 670 | 670 | 4,000 |
1997/03/11 | 750 | 750 | 750 | 750 | 1,000 |
1997/03/10 | 775 | 775 | 775 | 775 | 4,000 |
1997/03/04 | 830 | 830 | 815 | 815 | 5,000 |
1997/02/28 | 868 | 868 | 868 | 868 | 1,000 |
1997/02/27 | 870 | 870 | 870 | 870 | 1,000 |
1997/02/25 | 880 | 880 | 880 | 880 | 5,000 |
1997/02/18 | 930 | 930 | 930 | 930 | 3,000 |
1997/02/10 | 950 | 950 | 950 | 950 | 2,000 |
1997/02/03 | 950 | 950 | 950 | 950 | 1,000 |
1997/01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1997/01/24 | 901 | 901 | 901 | 901 | 1,000 |
1997/01/21 | 905 | 905 | 905 | 905 | 1,000 |
1997/01/10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1997/01/09 | 990 | 990 | 990 | 990 | 1,000 |
1997/01/06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |