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 |
---|---|---|---|---|---|
2003/12/30 | 270 | 270 | 270 | 270 | 2,000 |
2003/12/26 | 256 | 259 | 255 | 256 | 2,000 |
2003/12/25 | 259 | 271 | 250 | 256 | 10,000 |
2003/12/24 | 255 | 255 | 255 | 255 | 500 |
2003/12/19 | 260 | 260 | 255 | 255 | 1,500 |
2003/12/17 | 250 | 255 | 250 | 255 | 1,000 |
2003/12/16 | 260 | 260 | 240 | 240 | 7,000 |
2003/12/15 | 270 | 270 | 260 | 260 | 6,000 |
2003/12/12 | 271 | 308 | 270 | 275 | 10,000 |
2003/12/11 | 274 | 275 | 270 | 270 | 3,500 |
2003/12/10 | 270 | 280 | 270 | 271 | 6,500 |
2003/12/05 | 271 | 272 | 270 | 271 | 6,500 |
2003/12/02 | 270 | 270 | 270 | 270 | 4,000 |
2003/12/01 | 270 | 271 | 270 | 271 | 1,000 |
2003/11/26 | 266 | 270 | 266 | 270 | 1,000 |
2003/11/25 | 288 | 289 | 270 | 270 | 14,000 |
2003/11/19 | 265 | 270 | 265 | 270 | 1,500 |
2003/11/18 | 270 | 275 | 260 | 260 | 5,500 |
2003/11/17 | 275 | 281 | 275 | 280 | 6,000 |
2003/11/14 | 270 | 270 | 265 | 265 | 1,500 |
2003/11/13 | 265 | 266 | 260 | 260 | 5,000 |
2003/11/12 | 275 | 275 | 275 | 275 | 500 |
2003/11/11 | 281 | 281 | 275 | 280 | 2,000 |
2003/11/10 | 290 | 290 | 290 | 290 | 500 |
2003/11/06 | 280 | 280 | 280 | 280 | 1,500 |
2003/11/05 | 285 | 285 | 280 | 280 | 1,500 |
2003/11/04 | 285 | 285 | 285 | 285 | 1,000 |
2003/10/31 | 290 | 290 | 285 | 285 | 1,000 |
2003/10/30 | 285 | 285 | 285 | 285 | 500 |
2003/10/28 | 300 | 300 | 285 | 285 | 1,000 |
2003/10/27 | 290 | 291 | 277 | 277 | 8,500 |
2003/10/24 | 277 | 277 | 277 | 277 | 500 |
2003/10/23 | 275 | 275 | 274 | 275 | 2,000 |
2003/10/22 | 277 | 277 | 277 | 277 | 500 |
2003/10/21 | 274 | 275 | 274 | 275 | 3,500 |
2003/10/20 | 274 | 275 | 274 | 275 | 1,000 |
2003/10/17 | 274 | 274 | 274 | 274 | 500 |
2003/10/16 | 269 | 270 | 269 | 270 | 1,000 |
2003/10/10 | 265 | 266 | 265 | 266 | 5,000 |
2003/10/08 | 275 | 275 | 271 | 271 | 3,000 |
2003/10/07 | 280 | 280 | 270 | 270 | 1,000 |
2003/09/30 | 280 | 290 | 280 | 290 | 1,000 |
2003/09/26 | 280 | 280 | 270 | 270 | 1,000 |
2003/09/25 | 299 | 300 | 280 | 295 | 8,000 |
2003/09/24 | 280 | 285 | 280 | 280 | 2,000 |
2003/09/22 | 280 | 280 | 280 | 280 | 1,000 |
2003/09/18 | 276 | 283 | 275 | 280 | 4,000 |
2003/09/17 | 277 | 280 | 277 | 280 | 2,000 |
2003/09/12 | 279 | 280 | 279 | 280 | 2,000 |
2003/09/11 | 277 | 277 | 277 | 277 | 1,000 |
2003/09/10 | 300 | 300 | 295 | 295 | 4,000 |
2003/09/09 | 275 | 275 | 275 | 275 | 500 |
2003/08/29 | 310 | 310 | 300 | 300 | 1,500 |
2003/08/26 | 287 | 300 | 287 | 300 | 2,500 |
2003/08/25 | 265 | 335 | 265 | 280 | 16,000 |
2003/08/22 | 260 | 260 | 260 | 260 | 500 |
2003/08/20 | 255 | 255 | 255 | 255 | 1,500 |
2003/08/19 | 254 | 255 | 254 | 255 | 1,500 |
2003/08/14 | 252 | 252 | 252 | 252 | 1,500 |
2003/08/08 | 253 | 253 | 252 | 252 | 2,500 |
2003/08/01 | 250 | 250 | 250 | 250 | 4,000 |
2003/07/31 | 244 | 280 | 244 | 246 | 10,500 |
2003/07/30 | 240 | 240 | 240 | 240 | 500 |
2003/07/29 | 237 | 240 | 237 | 240 | 1,000 |
2003/07/28 | 245 | 245 | 240 | 240 | 1,500 |
2003/07/25 | 254 | 260 | 233 | 240 | 34,000 |
2003/07/24 | 233 | 236 | 233 | 236 | 4,000 |
2003/07/22 | 226 | 230 | 226 | 230 | 1,000 |
2003/07/17 | 230 | 233 | 225 | 233 | 14,500 |
2003/07/16 | 224 | 225 | 224 | 225 | 1,500 |
2003/07/15 | 233 | 233 | 230 | 230 | 3,000 |
2003/07/14 | 225 | 230 | 225 | 230 | 3,500 |
2003/07/10 | 240 | 240 | 235 | 235 | 8,500 |
2003/07/09 | 234 | 235 | 230 | 235 | 7,500 |
2003/07/08 | 223 | 234 | 221 | 234 | 14,000 |
2003/07/07 | 230 | 230 | 225 | 225 | 4,000 |
2003/07/04 | 230 | 234 | 230 | 230 | 5,000 |
2003/07/03 | 221 | 230 | 220 | 230 | 5,000 |
2003/07/02 | 215 | 225 | 215 | 225 | 21,000 |
2003/07/01 | 215 | 220 | 215 | 215 | 6,000 |
2003/06/30 | 220 | 220 | 215 | 215 | 5,000 |
2003/06/27 | 220 | 220 | 215 | 215 | 3,000 |
2003/06/26 | 225 | 225 | 214 | 215 | 5,000 |
2003/06/25 | 225 | 226 | 214 | 219 | 17,000 |
2003/06/24 | 214 | 217 | 214 | 215 | 4,000 |
2003/06/20 | 220 | 220 | 215 | 215 | 6,000 |
2003/06/18 | 220 | 220 | 215 | 215 | 5,000 |
2003/06/17 | 217 | 217 | 215 | 215 | 11,000 |
2003/06/16 | 211 | 215 | 210 | 215 | 8,000 |
2003/06/13 | 220 | 220 | 215 | 215 | 1,500 |
2003/06/12 | 215 | 215 | 211 | 215 | 2,000 |
2003/06/11 | 220 | 220 | 217 | 217 | 4,000 |
2003/06/10 | 220 | 221 | 217 | 218 | 7,500 |
2003/06/09 | 220 | 225 | 218 | 220 | 6,500 |
2003/06/06 | 219 | 220 | 218 | 218 | 5,500 |
2003/06/05 | 218 | 225 | 218 | 220 | 8,000 |
2003/05/30 | 225 | 225 | 218 | 218 | 2,000 |
2003/05/27 | 225 | 225 | 218 | 218 | 4,500 |
2003/05/26 | 223 | 224 | 220 | 223 | 10,000 |
2003/05/23 | 220 | 220 | 218 | 220 | 6,500 |
2003/05/22 | 215 | 215 | 215 | 215 | 500 |
2003/05/19 | 215 | 215 | 215 | 215 | 1,000 |
2003/05/15 | 215 | 218 | 205 | 215 | 5,000 |
2003/05/09 | 220 | 225 | 220 | 225 | 2,000 |
2003/04/30 | 220 | 220 | 204 | 211 | 5,500 |
2003/04/25 | 230 | 230 | 215 | 220 | 10,000 |
2003/04/24 | 215 | 220 | 215 | 220 | 7,500 |
2003/04/23 | 215 | 215 | 215 | 215 | 2,000 |
2003/04/22 | 215 | 215 | 215 | 215 | 3,000 |
2003/04/21 | 215 | 215 | 215 | 215 | 1,000 |
2003/04/18 | 215 | 215 | 215 | 215 | 500 |
2003/04/17 | 215 | 215 | 200 | 215 | 1,500 |
2003/04/16 | 215 | 215 | 215 | 215 | 1,000 |
2003/04/15 | 210 | 210 | 210 | 210 | 5,500 |
2003/04/10 | 220 | 230 | 220 | 230 | 2,000 |
2003/04/04 | 215 | 215 | 215 | 215 | 1,000 |
2003/04/01 | 210 | 220 | 210 | 220 | 4,500 |
2003/03/31 | 250 | 250 | 200 | 200 | 8,000 |
2003/03/25 | 290 | 290 | 280 | 280 | 10,500 |
2003/03/24 | 280 | 300 | 270 | 270 | 11,000 |
2003/03/20 | 270 | 275 | 270 | 275 | 2,000 |
2003/03/19 | 277 | 277 | 270 | 270 | 4,500 |
2003/03/18 | 270 | 280 | 270 | 275 | 3,500 |
2003/03/10 | 275 | 275 | 265 | 265 | 2,500 |
2003/02/28 | 275 | 280 | 270 | 270 | 2,500 |
2003/02/26 | 270 | 270 | 270 | 270 | 500 |
2003/02/25 | 290 | 290 | 275 | 275 | 11,000 |
2003/02/20 | 280 | 280 | 270 | 275 | 3,500 |
2003/02/19 | 270 | 275 | 270 | 270 | 6,500 |
2003/02/10 | 275 | 275 | 275 | 275 | 2,000 |
2003/02/07 | 275 | 275 | 275 | 275 | 500 |
2003/01/31 | 295 | 295 | 290 | 290 | 1,500 |
2003/01/27 | 300 | 300 | 280 | 280 | 5,000 |
2003/01/24 | 300 | 300 | 275 | 295 | 5,500 |
2003/01/23 | 265 | 305 | 265 | 305 | 4,000 |
2003/01/20 | 260 | 260 | 260 | 260 | 1,000 |
2003/01/17 | 265 | 265 | 265 | 265 | 1,000 |
2003/01/10 | 290 | 290 | 285 | 285 | 2,500 |
2003/01/07 | 295 | 295 | 270 | 270 | 2,000 |
2003/01/06 | 305 | 305 | 305 | 305 | 500 |