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 |
---|---|---|---|---|---|
2006/12/29 | 550 | 551 | 540 | 540 | 2,000 |
2006/12/28 | 532 | 532 | 532 | 532 | 1,000 |
2006/12/27 | 534 | 534 | 525 | 530 | 4,000 |
2006/12/26 | 540 | 556 | 530 | 532 | 4,000 |
2006/12/25 | 535 | 541 | 535 | 540 | 13,000 |
2006/12/22 | 525 | 535 | 520 | 535 | 12,000 |
2006/12/21 | 541 | 541 | 530 | 530 | 5,000 |
2006/12/19 | 542 | 542 | 530 | 539 | 4,000 |
2006/12/18 | 540 | 541 | 535 | 540 | 18,000 |
2006/12/15 | 538 | 545 | 538 | 539 | 6,000 |
2006/12/14 | 517 | 535 | 517 | 535 | 10,000 |
2006/12/13 | 520 | 529 | 515 | 516 | 12,500 |
2006/12/12 | 532 | 571 | 527 | 530 | 38,000 |
2006/12/11 | 520 | 530 | 520 | 530 | 8,000 |
2006/12/08 | 500 | 525 | 500 | 515 | 66,500 |
2006/12/07 | 488 | 504 | 488 | 500 | 42,500 |
2006/12/06 | 484 | 486 | 484 | 485 | 30,000 |
2006/12/05 | 483 | 489 | 483 | 484 | 37,000 |
2006/12/04 | 482 | 485 | 482 | 483 | 23,500 |
2006/12/01 | 480 | 488 | 480 | 481 | 20,500 |
2006/11/30 | 474 | 480 | 474 | 477 | 20,000 |
2006/11/29 | 461 | 480 | 461 | 474 | 32,500 |
2006/11/28 | 466 | 470 | 460 | 461 | 11,000 |
2006/11/27 | 467 | 470 | 465 | 468 | 36,000 |
2006/11/24 | 469 | 470 | 464 | 465 | 16,000 |
2006/11/22 | 461 | 472 | 460 | 467 | 39,500 |
2006/11/21 | 495 | 497 | 493 | 497 | 9,000 |
2006/11/20 | 489 | 497 | 489 | 495 | 3,500 |
2006/11/17 | 490 | 490 | 490 | 490 | 2,500 |
2006/11/16 | 490 | 510 | 490 | 491 | 9,000 |
2006/11/15 | 490 | 491 | 490 | 490 | 8,000 |
2006/11/14 | 502 | 511 | 490 | 490 | 31,500 |
2006/11/13 | 520 | 521 | 515 | 516 | 8,000 |
2006/11/10 | 521 | 522 | 520 | 521 | 3,000 |
2006/11/09 | 515 | 522 | 510 | 520 | 2,000 |
2006/11/08 | 530 | 531 | 518 | 519 | 11,000 |
2006/11/07 | 522 | 537 | 522 | 529 | 11,000 |
2006/11/06 | 529 | 530 | 520 | 526 | 8,500 |
2006/11/02 | 537 | 538 | 519 | 524 | 7,000 |
2006/11/01 | 565 | 565 | 500 | 519 | 48,000 |
2006/10/31 | 595 | 596 | 555 | 559 | 15,000 |
2006/10/30 | 611 | 612 | 580 | 590 | 21,500 |
2006/10/27 | 640 | 640 | 640 | 640 | 1,000 |
2006/10/25 | 650 | 650 | 645 | 645 | 6,500 |
2006/10/23 | 625 | 626 | 625 | 626 | 1,000 |
2006/10/19 | 640 | 641 | 625 | 625 | 3,500 |
2006/10/17 | 630 | 630 | 620 | 620 | 3,000 |
2006/10/16 | 635 | 635 | 635 | 635 | 500 |
2006/10/13 | 620 | 635 | 620 | 635 | 4,500 |
2006/10/12 | 622 | 625 | 621 | 621 | 5,000 |
2006/10/11 | 640 | 640 | 640 | 640 | 1,000 |
2006/10/06 | 640 | 640 | 640 | 640 | 1,000 |
2006/10/05 | 640 | 640 | 640 | 640 | 1,000 |
2006/10/03 | 642 | 660 | 641 | 660 | 3,000 |
2006/09/29 | 640 | 641 | 640 | 641 | 2,000 |
2006/09/28 | 643 | 644 | 641 | 641 | 3,000 |
2006/09/27 | 651 | 651 | 645 | 645 | 1,500 |
2006/09/26 | 644 | 645 | 644 | 645 | 1,500 |
2006/09/25 | 651 | 652 | 651 | 652 | 3,000 |
2006/09/21 | 631 | 646 | 631 | 646 | 1,000 |
2006/09/20 | 645 | 645 | 645 | 645 | 500 |
2006/09/19 | 650 | 651 | 650 | 651 | 5,000 |
2006/09/15 | 650 | 651 | 650 | 651 | 1,000 |
2006/09/14 | 650 | 651 | 650 | 651 | 4,500 |
2006/09/13 | 669 | 669 | 660 | 660 | 1,000 |
2006/09/12 | 680 | 680 | 680 | 680 | 1,000 |
2006/09/08 | 700 | 700 | 700 | 700 | 500 |
2006/09/07 | 690 | 690 | 690 | 690 | 1,000 |
2006/09/05 | 700 | 705 | 700 | 702 | 2,000 |
2006/09/04 | 700 | 700 | 700 | 700 | 3,500 |
2006/08/30 | 701 | 701 | 700 | 700 | 1,000 |
2006/08/28 | 710 | 710 | 706 | 710 | 3,000 |
2006/08/25 | 717 | 718 | 717 | 718 | 2,000 |
2006/08/24 | 720 | 721 | 709 | 710 | 5,500 |
2006/08/23 | 727 | 727 | 727 | 727 | 500 |
2006/08/22 | 716 | 725 | 716 | 725 | 4,000 |
2006/08/21 | 682 | 715 | 682 | 715 | 11,500 |
2006/08/18 | 692 | 692 | 690 | 690 | 2,000 |
2006/08/17 | 690 | 692 | 690 | 690 | 4,000 |
2006/08/16 | 692 | 692 | 690 | 690 | 1,000 |
2006/08/15 | 699 | 700 | 699 | 700 | 2,000 |
2006/08/10 | 711 | 711 | 711 | 711 | 500 |
2006/08/04 | 710 | 710 | 710 | 710 | 1,000 |
2006/08/03 | 710 | 710 | 710 | 710 | 1,500 |
2006/08/02 | 710 | 711 | 710 | 710 | 2,500 |
2006/08/01 | 700 | 700 | 700 | 700 | 1,000 |
2006/07/31 | 721 | 722 | 693 | 695 | 3,000 |
2006/07/27 | 720 | 721 | 720 | 721 | 5,500 |
2006/07/26 | 725 | 725 | 720 | 720 | 2,000 |
2006/07/25 | 723 | 724 | 693 | 693 | 23,000 |
2006/07/24 | 697 | 698 | 696 | 697 | 8,500 |
2006/07/21 | 700 | 700 | 696 | 697 | 3,000 |
2006/07/20 | 697 | 701 | 697 | 700 | 9,500 |
2006/07/19 | 689 | 697 | 685 | 697 | 4,000 |
2006/07/18 | 699 | 700 | 699 | 700 | 3,000 |
2006/07/14 | 709 | 710 | 709 | 710 | 1,000 |
2006/07/12 | 705 | 725 | 705 | 725 | 1,500 |
2006/07/07 | 725 | 729 | 725 | 727 | 6,000 |
2006/07/06 | 727 | 727 | 725 | 725 | 2,000 |
2006/07/05 | 727 | 727 | 725 | 725 | 3,000 |
2006/07/04 | 730 | 730 | 729 | 729 | 1,000 |
2006/07/03 | 716 | 727 | 716 | 725 | 2,000 |
2006/06/30 | 711 | 716 | 705 | 716 | 12,000 |
2006/06/29 | 716 | 716 | 715 | 715 | 1,000 |
2006/06/28 | 709 | 709 | 709 | 709 | 1,000 |
2006/06/27 | 715 | 717 | 713 | 715 | 9,000 |
2006/06/26 | 720 | 722 | 715 | 715 | 9,500 |
2006/06/22 | 732 | 732 | 730 | 730 | 1,000 |
2006/06/20 | 718 | 730 | 718 | 730 | 1,000 |
2006/06/16 | 710 | 720 | 710 | 720 | 3,000 |
2006/06/15 | 676 | 702 | 676 | 700 | 3,500 |
2006/06/14 | 652 | 668 | 652 | 668 | 3,500 |
2006/06/12 | 666 | 667 | 666 | 667 | 1,000 |
2006/06/09 | 650 | 668 | 630 | 666 | 13,000 |
2006/06/08 | 674 | 675 | 656 | 663 | 6,000 |
2006/06/07 | 689 | 690 | 680 | 680 | 10,000 |
2006/06/06 | 695 | 695 | 690 | 690 | 3,000 |
2006/06/05 | 715 | 715 | 700 | 700 | 5,000 |
2006/06/02 | 735 | 735 | 713 | 715 | 7,000 |
2006/06/01 | 738 | 739 | 730 | 730 | 2,000 |
2006/05/31 | 735 | 736 | 729 | 729 | 3,000 |
2006/05/30 | 738 | 740 | 730 | 738 | 11,500 |
2006/05/29 | 739 | 740 | 739 | 740 | 1,000 |
2006/05/26 | 740 | 740 | 740 | 740 | 1,000 |
2006/05/25 | 740 | 741 | 740 | 740 | 4,500 |
2006/05/24 | 724 | 732 | 724 | 730 | 8,500 |
2006/05/23 | 740 | 741 | 730 | 730 | 5,000 |
2006/05/22 | 751 | 751 | 735 | 740 | 2,500 |
2006/05/19 | 719 | 731 | 719 | 731 | 3,000 |
2006/05/18 | 738 | 739 | 715 | 715 | 6,000 |
2006/05/17 | 730 | 751 | 730 | 739 | 6,000 |
2006/05/16 | 747 | 749 | 740 | 740 | 4,000 |
2006/05/15 | 750 | 751 | 743 | 743 | 11,500 |
2006/05/12 | 775 | 775 | 695 | 750 | 26,000 |
2006/05/11 | 784 | 785 | 776 | 776 | 8,000 |
2006/05/10 | 791 | 793 | 785 | 785 | 4,000 |
2006/05/09 | 790 | 795 | 788 | 793 | 5,000 |
2006/05/08 | 784 | 791 | 784 | 790 | 3,500 |
2006/05/02 | 775 | 781 | 773 | 780 | 4,000 |
2006/05/01 | 780 | 787 | 780 | 780 | 5,500 |
2006/04/28 | 780 | 792 | 780 | 780 | 15,000 |
2006/04/27 | 780 | 788 | 778 | 780 | 8,500 |
2006/04/25 | 804 | 805 | 804 | 805 | 3,000 |
2006/04/24 | 805 | 805 | 800 | 800 | 4,500 |
2006/04/21 | 810 | 810 | 805 | 806 | 8,500 |
2006/04/20 | 810 | 810 | 810 | 810 | 1,000 |
2006/04/19 | 818 | 819 | 810 | 810 | 7,000 |
2006/04/18 | 818 | 820 | 815 | 815 | 8,000 |
2006/04/17 | 818 | 820 | 818 | 820 | 12,500 |
2006/04/14 | 816 | 818 | 816 | 818 | 2,500 |
2006/04/13 | 820 | 822 | 817 | 817 | 9,000 |
2006/04/12 | 824 | 827 | 817 | 817 | 21,500 |
2006/04/11 | 825 | 825 | 820 | 825 | 7,000 |
2006/04/10 | 815 | 826 | 815 | 824 | 6,500 |
2006/04/07 | 819 | 820 | 812 | 815 | 13,500 |
2006/04/06 | 820 | 821 | 815 | 820 | 11,000 |
2006/04/05 | 835 | 835 | 820 | 820 | 11,000 |
2006/04/04 | 850 | 850 | 835 | 835 | 7,500 |
2006/04/03 | 848 | 850 | 845 | 845 | 7,500 |
2006/03/31 | 850 | 850 | 844 | 845 | 5,500 |
2006/03/30 | 830 | 850 | 830 | 850 | 17,500 |
2006/03/29 | 835 | 835 | 826 | 827 | 2,500 |
2006/03/28 | 857 | 858 | 850 | 850 | 9,500 |
2006/03/27 | 860 | 865 | 858 | 864 | 21,500 |
2006/03/24 | 860 | 865 | 859 | 860 | 10,500 |
2006/03/23 | 859 | 860 | 859 | 860 | 6,500 |
2006/03/22 | 864 | 867 | 854 | 855 | 13,000 |
2006/03/20 | 854 | 870 | 854 | 860 | 9,500 |
2006/03/17 | 854 | 854 | 849 | 853 | 4,000 |
2006/03/16 | 850 | 853 | 850 | 853 | 5,000 |
2006/03/15 | 844 | 851 | 844 | 850 | 6,500 |
2006/03/14 | 845 | 845 | 840 | 844 | 10,000 |
2006/03/13 | 834 | 851 | 834 | 845 | 10,500 |
2006/03/10 | 801 | 832 | 801 | 820 | 8,500 |
2006/03/09 | 800 | 815 | 775 | 815 | 14,000 |
2006/03/08 | 824 | 825 | 799 | 810 | 11,000 |
2006/03/07 | 843 | 843 | 829 | 830 | 7,000 |
2006/03/06 | 850 | 851 | 839 | 841 | 7,000 |
2006/03/03 | 845 | 850 | 840 | 850 | 5,500 |
2006/03/02 | 850 | 861 | 844 | 845 | 4,000 |
2006/03/01 | 899 | 900 | 845 | 845 | 52,500 |
2006/02/28 | 870 | 900 | 859 | 888 | 50,500 |
2006/02/27 | 799 | 880 | 799 | 850 | 70,000 |
2006/02/24 | 724 | 745 | 724 | 745 | 9,000 |
2006/02/23 | 704 | 730 | 704 | 730 | 8,500 |
2006/02/22 | 700 | 705 | 700 | 702 | 6,000 |
2006/02/21 | 680 | 701 | 680 | 700 | 5,500 |
2006/02/20 | 751 | 755 | 725 | 725 | 3,500 |
2006/02/17 | 795 | 797 | 750 | 750 | 6,000 |
2006/02/16 | 794 | 800 | 794 | 797 | 6,500 |
2006/02/15 | 795 | 795 | 788 | 795 | 11,000 |
2006/02/14 | 760 | 781 | 720 | 780 | 24,500 |
2006/02/10 | 811 | 811 | 795 | 800 | 4,000 |
2006/02/09 | 812 | 822 | 810 | 820 | 2,000 |
2006/02/08 | 815 | 826 | 810 | 826 | 14,500 |
2006/02/07 | 820 | 820 | 818 | 818 | 4,000 |
2006/02/06 | 850 | 850 | 825 | 825 | 7,000 |
2006/02/03 | 845 | 850 | 845 | 850 | 8,500 |
2006/02/02 | 855 | 855 | 848 | 850 | 2,500 |
2006/02/01 | 859 | 880 | 855 | 870 | 6,000 |
2006/01/31 | 830 | 880 | 828 | 880 | 7,500 |
2006/01/30 | 830 | 840 | 821 | 840 | 12,000 |
2006/01/27 | 830 | 831 | 810 | 830 | 12,000 |
2006/01/26 | 809 | 811 | 800 | 810 | 19,000 |
2006/01/25 | 809 | 810 | 809 | 809 | 7,500 |
2006/01/24 | 800 | 810 | 795 | 810 | 13,500 |
2006/01/23 | 812 | 813 | 804 | 804 | 11,000 |
2006/01/20 | 829 | 830 | 801 | 813 | 15,500 |
2006/01/19 | 780 | 820 | 779 | 820 | 25,000 |
2006/01/18 | 874 | 875 | 750 | 799 | 38,000 |
2006/01/17 | 900 | 901 | 870 | 875 | 63,000 |
2006/01/16 | 949 | 950 | 900 | 905 | 32,500 |
2006/01/13 | 957 | 970 | 940 | 950 | 65,000 |
2006/01/12 | 864 | 960 | 864 | 955 | 130,000 |
2006/01/11 | 822 | 871 | 822 | 865 | 96,000 |
2006/01/10 | 814 | 823 | 814 | 822 | 31,500 |
2006/01/06 | 810 | 816 | 810 | 815 | 32,500 |
2006/01/05 | 807 | 817 | 807 | 812 | 49,500 |
2006/01/04 | 795 | 810 | 795 | 810 | 14,000 |