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 |
---|---|---|---|---|---|
2002/12/30 | 300 | 305 | 300 | 305 | 4,000 |
2002/12/27 | 265 | 300 | 265 | 300 | 5,500 |
2002/12/25 | 250 | 275 | 250 | 265 | 10,500 |
2002/12/24 | 240 | 250 | 230 | 245 | 7,000 |
2002/12/20 | 235 | 235 | 235 | 235 | 3,500 |
2002/12/10 | 250 | 250 | 250 | 250 | 2,000 |
2002/12/09 | 245 | 245 | 230 | 235 | 2,000 |
2002/12/06 | 230 | 250 | 230 | 250 | 7,500 |
2002/11/29 | 250 | 250 | 240 | 240 | 2,500 |
2002/11/25 | 255 | 270 | 240 | 240 | 12,500 |
2002/11/22 | 240 | 255 | 240 | 255 | 2,000 |
2002/11/21 | 230 | 240 | 230 | 240 | 1,500 |
2002/11/20 | 230 | 230 | 230 | 230 | 1,000 |
2002/11/15 | 230 | 230 | 230 | 230 | 500 |
2002/11/14 | 230 | 230 | 230 | 230 | 500 |
2002/11/12 | 240 | 240 | 240 | 240 | 1,000 |
2002/11/11 | 240 | 240 | 240 | 240 | 7,000 |
2002/11/08 | 240 | 250 | 240 | 241 | 2,500 |
2002/11/07 | 240 | 240 | 240 | 240 | 1,000 |
2002/11/06 | 241 | 241 | 241 | 241 | 1,000 |
2002/11/05 | 241 | 241 | 241 | 241 | 9,000 |
2002/11/01 | 240 | 240 | 240 | 240 | 1,000 |
2002/10/31 | 241 | 241 | 240 | 241 | 4,500 |
2002/10/30 | 240 | 241 | 240 | 241 | 2,000 |
2002/10/28 | 250 | 250 | 240 | 240 | 2,000 |
2002/10/25 | 280 | 280 | 240 | 240 | 12,000 |
2002/10/24 | 250 | 270 | 250 | 270 | 1,500 |
2002/10/23 | 241 | 241 | 241 | 241 | 2,000 |
2002/10/21 | 245 | 250 | 240 | 240 | 9,000 |
2002/10/17 | 250 | 250 | 250 | 250 | 4,500 |
2002/10/16 | 250 | 265 | 250 | 250 | 4,500 |
2002/10/10 | 280 | 280 | 270 | 270 | 3,000 |
2002/10/08 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/04 | 295 | 295 | 295 | 295 | 500 |
2002/09/30 | 290 | 300 | 290 | 300 | 2,000 |
2002/09/26 | 300 | 300 | 280 | 280 | 1,500 |
2002/09/25 | 320 | 320 | 320 | 320 | 5,000 |
2002/09/24 | 300 | 320 | 300 | 305 | 6,000 |
2002/09/20 | 295 | 295 | 295 | 295 | 1,000 |
2002/09/19 | 315 | 315 | 295 | 295 | 1,000 |
2002/09/18 | 350 | 350 | 325 | 325 | 2,500 |
2002/09/17 | 280 | 335 | 280 | 335 | 3,500 |
2002/09/12 | 280 | 280 | 270 | 270 | 1,500 |
2002/09/11 | 260 | 260 | 260 | 260 | 1,500 |
2002/09/10 | 255 | 260 | 255 | 260 | 2,000 |
2002/09/06 | 250 | 250 | 245 | 245 | 2,000 |
2002/09/04 | 265 | 265 | 245 | 245 | 1,500 |
2002/09/02 | 275 | 275 | 275 | 275 | 1,000 |
2002/08/30 | 285 | 285 | 285 | 285 | 1,000 |
2002/08/29 | 285 | 290 | 285 | 285 | 2,000 |
2002/08/27 | 305 | 305 | 300 | 300 | 1,000 |
2002/08/26 | 305 | 320 | 300 | 305 | 13,000 |
2002/08/23 | 290 | 290 | 290 | 290 | 500 |
2002/08/22 | 285 | 295 | 285 | 295 | 1,000 |
2002/08/21 | 280 | 285 | 280 | 285 | 1,000 |
2002/08/20 | 265 | 270 | 265 | 270 | 1,500 |
2002/08/16 | 260 | 260 | 260 | 260 | 500 |
2002/08/13 | 265 | 265 | 265 | 265 | 500 |
2002/08/12 | 260 | 260 | 260 | 260 | 1,000 |
2002/08/09 | 265 | 280 | 265 | 280 | 4,000 |
2002/08/08 | 265 | 265 | 265 | 265 | 1,000 |
2002/08/06 | 280 | 280 | 265 | 265 | 2,000 |
2002/08/01 | 310 | 310 | 300 | 300 | 2,000 |
2002/07/31 | 305 | 320 | 305 | 315 | 18,000 |
2002/07/30 | 300 | 305 | 300 | 300 | 1,000 |
2002/07/29 | 313 | 313 | 313 | 313 | 1,000 |
2002/07/25 | 315 | 330 | 310 | 310 | 38,500 |
2002/07/24 | 315 | 320 | 315 | 320 | 9,500 |
2002/07/23 | 285 | 315 | 285 | 315 | 2,000 |
2002/07/19 | 285 | 285 | 285 | 285 | 1,000 |
2002/07/18 | 280 | 280 | 280 | 280 | 1,000 |
2002/07/15 | 285 | 285 | 285 | 285 | 500 |
2002/07/11 | 305 | 305 | 305 | 305 | 500 |
2002/07/10 | 319 | 320 | 319 | 320 | 4,000 |
2002/07/08 | 315 | 315 | 315 | 315 | 2,500 |
2002/07/05 | 274 | 315 | 274 | 315 | 5,000 |
2002/07/02 | 281 | 281 | 268 | 270 | 3,500 |
2002/06/28 | 300 | 300 | 290 | 290 | 1,000 |
2002/06/27 | 290 | 290 | 290 | 290 | 500 |
2002/06/25 | 345 | 345 | 305 | 310 | 11,000 |
2002/06/24 | 320 | 320 | 320 | 320 | 500 |
2002/06/21 | 314 | 315 | 310 | 310 | 2,500 |
2002/06/20 | 310 | 310 | 310 | 310 | 2,000 |
2002/06/18 | 310 | 310 | 310 | 310 | 4,000 |
2002/06/11 | 335 | 335 | 335 | 335 | 500 |
2002/06/10 | 340 | 340 | 340 | 340 | 2,000 |
2002/06/04 | 340 | 340 | 340 | 340 | 3,000 |
2002/06/03 | 340 | 340 | 340 | 340 | 4,000 |
2002/05/31 | 340 | 340 | 340 | 340 | 500 |
2002/05/28 | 355 | 355 | 340 | 340 | 1,500 |
2002/05/27 | 330 | 375 | 330 | 370 | 9,500 |
2002/05/21 | 330 | 330 | 330 | 330 | 1,000 |
2002/05/20 | 335 | 340 | 335 | 340 | 3,500 |
2002/05/17 | 330 | 330 | 330 | 330 | 1,000 |
2002/05/16 | 330 | 330 | 330 | 330 | 500 |
2002/05/10 | 340 | 340 | 340 | 340 | 1,000 |
2002/05/09 | 330 | 335 | 330 | 335 | 1,000 |
2002/05/08 | 330 | 330 | 330 | 330 | 2,000 |
2002/05/02 | 340 | 340 | 335 | 335 | 5,500 |
2002/05/01 | 340 | 340 | 340 | 340 | 3,000 |
2002/04/30 | 335 | 335 | 335 | 335 | 1,500 |
2002/04/26 | 325 | 325 | 325 | 325 | 1,000 |
2002/04/25 | 340 | 340 | 325 | 325 | 9,500 |
2002/04/24 | 300 | 315 | 300 | 315 | 2,000 |
2002/04/19 | 315 | 315 | 290 | 290 | 6,000 |
2002/04/17 | 290 | 300 | 290 | 300 | 3,000 |
2002/04/16 | 315 | 315 | 300 | 300 | 3,000 |
2002/04/15 | 285 | 300 | 285 | 300 | 6,500 |
2002/04/10 | 310 | 310 | 300 | 300 | 1,000 |
2002/03/29 | 320 | 320 | 320 | 320 | 500 |
2002/03/28 | 320 | 320 | 320 | 320 | 1,500 |
2002/03/26 | 335 | 340 | 335 | 340 | 2,000 |
2002/03/25 | 360 | 400 | 350 | 350 | 12,000 |
2002/03/22 | 300 | 325 | 300 | 325 | 1,500 |
2002/03/20 | 320 | 320 | 320 | 320 | 500 |
2002/03/15 | 305 | 305 | 305 | 305 | 1,000 |
2002/03/13 | 300 | 300 | 300 | 300 | 2,500 |
2002/03/08 | 305 | 305 | 285 | 285 | 2,500 |
2002/03/04 | 300 | 300 | 300 | 300 | 1,500 |
2002/02/28 | 305 | 305 | 280 | 280 | 4,000 |
2002/02/25 | 295 | 305 | 295 | 300 | 6,500 |
2002/02/22 | 270 | 280 | 270 | 280 | 2,000 |
2002/02/18 | 270 | 270 | 265 | 265 | 2,000 |
2002/02/15 | 270 | 270 | 270 | 270 | 500 |
2002/02/08 | 280 | 280 | 280 | 280 | 2,000 |
2002/02/07 | 280 | 280 | 280 | 280 | 1,000 |
2002/01/31 | 270 | 270 | 270 | 270 | 3,000 |
2002/01/30 | 265 | 265 | 265 | 265 | 500 |
2002/01/25 | 290 | 290 | 270 | 270 | 6,500 |
2002/01/24 | 250 | 255 | 250 | 255 | 1,000 |
2002/01/23 | 245 | 245 | 245 | 245 | 2,000 |
2002/01/17 | 255 | 255 | 250 | 250 | 3,000 |
2002/01/16 | 266 | 266 | 266 | 266 | 1,000 |
2002/01/10 | 280 | 280 | 275 | 275 | 1,500 |