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 |
---|---|---|---|---|---|
2004/12/30 | 409 | 501 | 409 | 470 | 119,000 |
2004/12/29 | 380 | 400 | 380 | 395 | 12,000 |
2004/12/28 | 366 | 368 | 366 | 368 | 2,000 |
2004/12/27 | 408 | 409 | 369 | 375 | 18,000 |
2004/12/24 | 387 | 389 | 381 | 382 | 4,500 |
2004/12/22 | 390 | 390 | 386 | 387 | 3,000 |
2004/12/21 | 393 | 393 | 375 | 376 | 3,500 |
2004/12/17 | 400 | 402 | 400 | 400 | 3,000 |
2004/12/16 | 400 | 400 | 400 | 400 | 500 |
2004/12/15 | 390 | 414 | 377 | 414 | 7,500 |
2004/12/14 | 417 | 418 | 415 | 415 | 4,500 |
2004/12/13 | 385 | 415 | 385 | 415 | 1,500 |
2004/12/10 | 375 | 376 | 375 | 376 | 1,000 |
2004/12/09 | 375 | 380 | 375 | 375 | 5,500 |
2004/12/08 | 377 | 380 | 372 | 372 | 4,500 |
2004/12/07 | 370 | 371 | 370 | 371 | 5,500 |
2004/12/06 | 385 | 386 | 380 | 380 | 5,000 |
2004/12/03 | 380 | 390 | 380 | 390 | 6,000 |
2004/12/02 | 392 | 409 | 380 | 388 | 8,500 |
2004/12/01 | 410 | 410 | 386 | 392 | 12,500 |
2004/11/30 | 419 | 420 | 410 | 411 | 3,000 |
2004/11/29 | 411 | 421 | 411 | 420 | 5,000 |
2004/11/26 | 410 | 415 | 410 | 415 | 12,000 |
2004/11/25 | 418 | 419 | 404 | 408 | 17,000 |
2004/11/24 | 404 | 416 | 404 | 416 | 4,500 |
2004/11/22 | 401 | 401 | 401 | 401 | 500 |
2004/11/19 | 410 | 410 | 401 | 401 | 7,000 |
2004/11/18 | 406 | 420 | 403 | 420 | 8,000 |
2004/11/17 | 390 | 415 | 390 | 410 | 13,500 |
2004/11/16 | 395 | 396 | 370 | 392 | 24,000 |
2004/11/15 | 410 | 412 | 399 | 400 | 24,000 |
2004/11/12 | 460 | 475 | 392 | 419 | 160,500 |
2004/11/11 | 420 | 485 | 420 | 455 | 166,000 |
2004/11/10 | 395 | 415 | 395 | 415 | 50,000 |
2004/11/09 | 380 | 400 | 376 | 395 | 45,500 |
2004/11/08 | 368 | 380 | 367 | 378 | 19,500 |
2004/11/02 | 368 | 375 | 360 | 365 | 7,500 |
2004/11/01 | 350 | 370 | 349 | 368 | 7,500 |
2004/10/29 | 345 | 345 | 345 | 345 | 500 |
2004/10/25 | 365 | 366 | 350 | 350 | 5,500 |
2004/10/22 | 348 | 348 | 347 | 347 | 1,000 |
2004/10/21 | 348 | 349 | 340 | 341 | 6,000 |
2004/10/20 | 350 | 350 | 350 | 350 | 1,000 |
2004/10/14 | 350 | 350 | 350 | 350 | 4,000 |
2004/10/13 | 350 | 350 | 350 | 350 | 4,000 |
2004/10/12 | 360 | 360 | 359 | 359 | 1,000 |
2004/10/08 | 354 | 355 | 352 | 354 | 2,500 |
2004/10/07 | 345 | 345 | 340 | 340 | 7,000 |
2004/10/06 | 337 | 338 | 337 | 338 | 1,000 |
2004/10/05 | 350 | 350 | 349 | 349 | 2,000 |
2004/10/04 | 345 | 345 | 345 | 345 | 1,500 |
2004/09/30 | 350 | 350 | 350 | 350 | 500 |
2004/09/29 | 331 | 345 | 330 | 345 | 3,500 |
2004/09/28 | 324 | 331 | 324 | 330 | 5,500 |
2004/09/27 | 345 | 355 | 320 | 331 | 8,500 |
2004/09/24 | 345 | 345 | 334 | 335 | 6,000 |
2004/09/22 | 360 | 361 | 350 | 350 | 13,000 |
2004/09/21 | 360 | 360 | 360 | 360 | 6,500 |
2004/09/17 | 360 | 360 | 360 | 360 | 1,000 |
2004/09/16 | 366 | 370 | 355 | 370 | 11,500 |
2004/09/15 | 370 | 379 | 370 | 370 | 2,000 |
2004/09/14 | 380 | 380 | 374 | 374 | 4,000 |
2004/09/10 | 375 | 375 | 375 | 375 | 2,000 |
2004/09/09 | 375 | 375 | 375 | 375 | 500 |
2004/09/07 | 370 | 370 | 365 | 365 | 1,000 |
2004/09/06 | 372 | 375 | 370 | 375 | 3,000 |
2004/09/03 | 385 | 390 | 385 | 390 | 1,000 |
2004/09/02 | 380 | 380 | 380 | 380 | 3,500 |
2004/08/31 | 360 | 361 | 355 | 360 | 43,500 |
2004/08/30 | 370 | 370 | 355 | 360 | 11,500 |
2004/08/27 | 375 | 375 | 370 | 370 | 6,500 |
2004/08/25 | 389 | 390 | 380 | 380 | 6,500 |
2004/08/20 | 385 | 385 | 385 | 385 | 1,000 |
2004/08/19 | 375 | 380 | 375 | 380 | 2,000 |
2004/08/18 | 370 | 371 | 370 | 371 | 1,500 |
2004/08/17 | 370 | 371 | 370 | 371 | 4,000 |
2004/08/13 | 375 | 380 | 375 | 380 | 1,000 |
2004/08/12 | 365 | 365 | 360 | 365 | 1,500 |
2004/08/10 | 385 | 385 | 375 | 375 | 1,500 |
2004/08/09 | 376 | 377 | 376 | 377 | 4,000 |
2004/08/05 | 375 | 375 | 371 | 371 | 2,000 |
2004/08/02 | 385 | 385 | 380 | 380 | 1,000 |
2004/07/30 | 400 | 406 | 400 | 405 | 9,000 |
2004/07/29 | 390 | 392 | 384 | 391 | 4,500 |
2004/07/28 | 380 | 380 | 380 | 380 | 1,000 |
2004/07/27 | 410 | 410 | 395 | 395 | 3,000 |
2004/07/26 | 425 | 426 | 410 | 410 | 28,000 |
2004/07/23 | 384 | 391 | 384 | 390 | 9,000 |
2004/07/22 | 380 | 381 | 380 | 381 | 3,000 |
2004/07/21 | 380 | 380 | 380 | 380 | 2,000 |
2004/07/20 | 380 | 381 | 380 | 380 | 5,000 |
2004/07/16 | 375 | 385 | 375 | 380 | 6,000 |
2004/07/15 | 374 | 380 | 374 | 380 | 3,000 |
2004/07/14 | 380 | 380 | 380 | 380 | 1,000 |
2004/07/13 | 375 | 377 | 375 | 375 | 7,000 |
2004/07/12 | 370 | 375 | 370 | 375 | 7,000 |
2004/07/09 | 371 | 375 | 370 | 370 | 9,500 |
2004/07/08 | 365 | 375 | 365 | 375 | 3,500 |
2004/07/07 | 360 | 360 | 360 | 360 | 4,000 |
2004/07/06 | 350 | 360 | 350 | 360 | 2,000 |
2004/07/05 | 355 | 360 | 355 | 360 | 4,000 |
2004/07/02 | 355 | 360 | 350 | 360 | 4,500 |
2004/07/01 | 360 | 360 | 350 | 350 | 2,500 |
2004/06/30 | 360 | 360 | 360 | 360 | 4,000 |
2004/06/29 | 355 | 360 | 355 | 360 | 2,000 |
2004/06/25 | 350 | 370 | 350 | 365 | 9,500 |
2004/06/24 | 339 | 345 | 339 | 345 | 4,500 |
2004/06/23 | 330 | 339 | 330 | 339 | 49,500 |
2004/06/22 | 345 | 345 | 335 | 339 | 12,500 |
2004/06/21 | 345 | 345 | 345 | 345 | 3,000 |
2004/06/18 | 351 | 355 | 340 | 345 | 10,000 |
2004/06/17 | 355 | 355 | 355 | 355 | 1,500 |
2004/06/16 | 360 | 360 | 360 | 360 | 2,000 |
2004/06/15 | 365 | 365 | 355 | 355 | 2,000 |
2004/06/14 | 355 | 355 | 355 | 355 | 1,000 |
2004/06/10 | 360 | 360 | 360 | 360 | 500 |
2004/06/08 | 355 | 355 | 355 | 355 | 1,000 |
2004/06/07 | 350 | 351 | 350 | 350 | 10,000 |
2004/06/04 | 344 | 345 | 344 | 345 | 3,000 |
2004/06/03 | 350 | 350 | 350 | 350 | 500 |
2004/06/02 | 345 | 348 | 345 | 348 | 3,000 |
2004/06/01 | 346 | 346 | 345 | 345 | 9,000 |
2004/05/31 | 352 | 353 | 346 | 347 | 12,000 |
2004/05/28 | 350 | 350 | 346 | 347 | 1,500 |
2004/05/27 | 350 | 350 | 342 | 343 | 4,500 |
2004/05/26 | 346 | 350 | 343 | 350 | 4,000 |
2004/05/25 | 344 | 346 | 340 | 346 | 14,000 |
2004/05/24 | 359 | 362 | 343 | 345 | 10,000 |
2004/05/21 | 385 | 386 | 360 | 370 | 8,000 |
2004/05/20 | 390 | 390 | 390 | 390 | 1,000 |
2004/05/19 | 395 | 395 | 390 | 390 | 1,000 |
2004/05/18 | 390 | 390 | 390 | 390 | 500 |
2004/05/17 | 390 | 395 | 390 | 392 | 5,500 |
2004/05/14 | 392 | 392 | 392 | 392 | 1,000 |
2004/05/13 | 392 | 392 | 392 | 392 | 1,000 |
2004/05/12 | 391 | 392 | 391 | 392 | 4,000 |
2004/05/11 | 391 | 395 | 391 | 392 | 8,000 |
2004/05/10 | 402 | 405 | 391 | 395 | 13,000 |
2004/05/07 | 400 | 405 | 390 | 400 | 15,000 |
2004/05/06 | 399 | 401 | 399 | 400 | 15,000 |
2004/04/30 | 400 | 401 | 396 | 400 | 8,500 |
2004/04/28 | 395 | 398 | 395 | 395 | 2,000 |
2004/04/27 | 400 | 400 | 391 | 400 | 4,500 |
2004/04/26 | 389 | 400 | 385 | 391 | 13,500 |
2004/04/23 | 379 | 380 | 375 | 376 | 6,500 |
2004/04/22 | 390 | 390 | 385 | 385 | 1,500 |
2004/04/21 | 385 | 386 | 380 | 385 | 7,500 |
2004/04/20 | 385 | 395 | 385 | 385 | 11,500 |
2004/04/19 | 374 | 375 | 374 | 375 | 3,000 |
2004/04/16 | 375 | 375 | 375 | 375 | 500 |
2004/04/15 | 394 | 394 | 365 | 365 | 10,500 |
2004/04/14 | 388 | 390 | 380 | 382 | 8,500 |
2004/04/13 | 377 | 395 | 377 | 390 | 14,500 |
2004/04/12 | 375 | 376 | 375 | 375 | 3,000 |
2004/04/09 | 380 | 380 | 360 | 360 | 4,000 |
2004/04/08 | 380 | 381 | 380 | 380 | 2,000 |
2004/04/07 | 367 | 380 | 367 | 380 | 3,500 |
2004/04/06 | 376 | 380 | 370 | 370 | 10,000 |
2004/04/05 | 360 | 371 | 360 | 371 | 20,500 |
2004/04/02 | 355 | 360 | 355 | 359 | 4,000 |
2004/04/01 | 355 | 355 | 349 | 350 | 9,000 |
2004/03/31 | 343 | 344 | 342 | 343 | 4,000 |
2004/03/30 | 349 | 349 | 340 | 343 | 7,000 |
2004/03/29 | 357 | 358 | 350 | 350 | 3,000 |
2004/03/26 | 360 | 365 | 350 | 350 | 4,500 |
2004/03/25 | 380 | 381 | 360 | 360 | 9,500 |
2004/03/24 | 379 | 384 | 379 | 380 | 9,500 |
2004/03/23 | 370 | 370 | 367 | 370 | 4,000 |
2004/03/22 | 370 | 370 | 370 | 370 | 500 |
2004/03/19 | 369 | 379 | 367 | 370 | 8,000 |
2004/03/18 | 360 | 381 | 359 | 361 | 22,000 |
2004/03/17 | 350 | 359 | 350 | 359 | 12,000 |
2004/03/16 | 350 | 360 | 350 | 351 | 6,500 |
2004/03/15 | 342 | 350 | 341 | 350 | 3,500 |
2004/03/12 | 340 | 341 | 340 | 340 | 1,500 |
2004/03/10 | 350 | 350 | 350 | 350 | 500 |
2004/03/09 | 350 | 351 | 349 | 350 | 10,500 |
2004/03/08 | 350 | 351 | 350 | 350 | 8,500 |
2004/03/05 | 350 | 351 | 349 | 350 | 13,500 |
2004/03/04 | 325 | 350 | 325 | 350 | 14,000 |
2004/03/03 | 324 | 325 | 323 | 324 | 4,000 |
2004/03/02 | 320 | 321 | 319 | 319 | 7,000 |
2004/03/01 | 315 | 318 | 310 | 317 | 7,500 |
2004/02/27 | 301 | 311 | 301 | 310 | 8,000 |
2004/02/26 | 312 | 312 | 301 | 301 | 4,500 |
2004/02/25 | 308 | 330 | 308 | 318 | 23,500 |
2004/02/24 | 305 | 307 | 305 | 306 | 3,500 |
2004/02/23 | 305 | 305 | 300 | 304 | 12,000 |
2004/02/20 | 287 | 290 | 285 | 285 | 16,500 |
2004/02/19 | 289 | 290 | 285 | 285 | 17,000 |
2004/02/18 | 288 | 290 | 284 | 285 | 29,500 |
2004/02/17 | 285 | 290 | 285 | 290 | 7,500 |
2004/02/16 | 285 | 310 | 276 | 285 | 41,000 |
2004/02/13 | 295 | 296 | 285 | 286 | 11,500 |
2004/02/12 | 295 | 295 | 295 | 295 | 1,500 |
2004/02/10 | 307 | 307 | 295 | 295 | 8,000 |
2004/02/09 | 304 | 305 | 303 | 305 | 3,000 |
2004/02/06 | 303 | 304 | 303 | 303 | 1,500 |
2004/02/05 | 303 | 303 | 303 | 303 | 500 |
2004/02/03 | 301 | 302 | 301 | 302 | 2,000 |
2004/01/30 | 302 | 304 | 301 | 302 | 6,000 |
2004/01/29 | 302 | 303 | 302 | 302 | 3,000 |
2004/01/28 | 300 | 300 | 299 | 300 | 4,000 |
2004/01/27 | 294 | 296 | 291 | 295 | 10,000 |
2004/01/26 | 302 | 320 | 285 | 285 | 13,000 |
2004/01/23 | 281 | 282 | 280 | 282 | 5,000 |
2004/01/22 | 279 | 281 | 279 | 280 | 5,000 |
2004/01/21 | 277 | 280 | 276 | 280 | 2,000 |
2004/01/20 | 280 | 280 | 275 | 280 | 3,500 |
2004/01/19 | 277 | 279 | 275 | 275 | 3,500 |
2004/01/15 | 275 | 279 | 275 | 275 | 2,000 |
2004/01/14 | 275 | 279 | 275 | 279 | 3,000 |
2004/01/13 | 275 | 280 | 271 | 271 | 2,000 |
2004/01/09 | 290 | 291 | 285 | 285 | 2,000 |
2004/01/08 | 271 | 272 | 270 | 272 | 2,000 |
2004/01/07 | 274 | 280 | 270 | 275 | 10,000 |
2004/01/05 | 273 | 274 | 270 | 270 | 3,000 |