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 |
---|---|---|---|---|---|
2008/12/30 | 295 | 295 | 295 | 295 | 4,000 |
2008/12/29 | 274 | 275 | 274 | 275 | 3,000 |
2008/12/26 | 275 | 275 | 275 | 275 | 500 |
2008/12/25 | 271 | 271 | 271 | 271 | 11,500 |
2008/12/24 | 261 | 270 | 261 | 261 | 4,000 |
2008/12/22 | 260 | 260 | 260 | 260 | 1,000 |
2008/12/18 | 250 | 260 | 250 | 260 | 4,500 |
2008/12/15 | 245 | 245 | 245 | 245 | 500 |
2008/12/11 | 270 | 270 | 270 | 270 | 500 |
2008/12/10 | 273 | 273 | 259 | 269 | 4,500 |
2008/12/09 | 260 | 275 | 260 | 275 | 1,000 |
2008/12/08 | 261 | 261 | 260 | 260 | 4,000 |
2008/12/01 | 281 | 281 | 281 | 281 | 500 |
2008/11/28 | 270 | 271 | 270 | 271 | 2,500 |
2008/11/27 | 265 | 265 | 265 | 265 | 500 |
2008/11/25 | 270 | 270 | 270 | 270 | 3,000 |
2008/11/21 | 260 | 260 | 255 | 255 | 1,000 |
2008/11/10 | 268 | 268 | 268 | 268 | 1,000 |
2008/11/07 | 245 | 265 | 245 | 265 | 1,500 |
2008/11/06 | 265 | 265 | 265 | 265 | 500 |
2008/11/05 | 280 | 280 | 280 | 280 | 500 |
2008/11/04 | 271 | 271 | 270 | 270 | 1,500 |
2008/10/31 | 250 | 253 | 250 | 253 | 4,000 |
2008/10/30 | 220 | 220 | 220 | 220 | 500 |
2008/10/29 | 230 | 230 | 230 | 230 | 500 |
2008/10/28 | 220 | 220 | 220 | 220 | 1,000 |
2008/10/27 | 228 | 228 | 222 | 222 | 3,500 |
2008/10/22 | 221 | 221 | 214 | 214 | 2,000 |
2008/10/20 | 211 | 211 | 211 | 211 | 500 |
2008/10/17 | 220 | 220 | 210 | 210 | 1,000 |
2008/10/15 | 220 | 220 | 215 | 215 | 1,000 |
2008/10/14 | 251 | 251 | 216 | 220 | 5,000 |
2008/10/10 | 219 | 219 | 200 | 200 | 5,000 |
2008/10/09 | 210 | 220 | 205 | 220 | 8,500 |
2008/10/08 | 235 | 240 | 230 | 230 | 1,500 |
2008/10/07 | 240 | 250 | 240 | 250 | 2,000 |
2008/10/03 | 270 | 270 | 270 | 270 | 2,000 |
2008/10/02 | 285 | 285 | 285 | 285 | 500 |
2008/09/30 | 304 | 304 | 290 | 290 | 3,500 |
2008/09/29 | 305 | 305 | 305 | 305 | 500 |
2008/09/25 | 300 | 308 | 300 | 308 | 2,500 |
2008/09/24 | 310 | 310 | 310 | 310 | 500 |
2008/09/22 | 296 | 296 | 295 | 295 | 1,000 |
2008/09/19 | 282 | 290 | 282 | 290 | 4,500 |
2008/09/18 | 290 | 290 | 286 | 286 | 1,000 |
2008/09/16 | 290 | 290 | 290 | 290 | 1,000 |
2008/09/10 | 320 | 320 | 320 | 320 | 500 |
2008/09/09 | 295 | 295 | 295 | 295 | 500 |
2008/09/05 | 290 | 290 | 290 | 290 | 1,500 |
2008/09/04 | 310 | 310 | 310 | 310 | 1,500 |
2008/09/02 | 320 | 320 | 320 | 320 | 1,000 |
2008/08/29 | 330 | 335 | 330 | 335 | 2,500 |
2008/08/27 | 320 | 320 | 320 | 320 | 500 |
2008/08/26 | 321 | 321 | 321 | 321 | 500 |
2008/08/25 | 330 | 330 | 330 | 330 | 2,500 |
2008/08/22 | 326 | 326 | 326 | 326 | 500 |
2008/08/11 | 318 | 318 | 318 | 318 | 1,000 |
2008/08/08 | 333 | 335 | 333 | 333 | 3,000 |
2008/08/07 | 336 | 336 | 335 | 335 | 3,500 |
2008/08/01 | 394 | 394 | 394 | 394 | 1,000 |
2008/07/31 | 393 | 398 | 393 | 398 | 4,000 |
2008/07/30 | 353 | 353 | 353 | 353 | 1,000 |
2008/07/28 | 360 | 360 | 360 | 360 | 500 |
2008/07/25 | 360 | 360 | 360 | 360 | 11,500 |
2008/07/24 | 345 | 360 | 345 | 360 | 4,500 |
2008/07/23 | 342 | 342 | 342 | 342 | 500 |
2008/07/22 | 335 | 340 | 330 | 340 | 6,500 |
2008/07/18 | 335 | 335 | 335 | 335 | 1,000 |
2008/07/17 | 335 | 335 | 335 | 335 | 500 |
2008/07/16 | 330 | 335 | 330 | 335 | 1,500 |
2008/07/15 | 330 | 330 | 330 | 330 | 1,000 |
2008/07/10 | 331 | 331 | 331 | 331 | 500 |
2008/07/02 | 352 | 352 | 352 | 352 | 500 |
2008/06/30 | 354 | 354 | 354 | 354 | 2,500 |
2008/06/25 | 345 | 345 | 330 | 340 | 3,000 |
2008/06/24 | 345 | 345 | 345 | 345 | 2,000 |
2008/06/23 | 344 | 345 | 344 | 345 | 2,000 |
2008/06/18 | 340 | 344 | 340 | 344 | 2,500 |
2008/06/16 | 326 | 326 | 326 | 326 | 500 |
2008/06/10 | 345 | 345 | 345 | 345 | 500 |
2008/06/09 | 337 | 337 | 337 | 337 | 1,500 |
2008/06/04 | 340 | 345 | 340 | 345 | 2,000 |
2008/06/03 | 345 | 345 | 344 | 344 | 2,000 |
2008/05/30 | 345 | 345 | 345 | 345 | 2,000 |
2008/05/29 | 344 | 345 | 344 | 345 | 5,500 |
2008/05/27 | 346 | 346 | 346 | 346 | 1,500 |
2008/05/26 | 344 | 344 | 340 | 340 | 4,000 |
2008/05/23 | 340 | 345 | 340 | 345 | 4,500 |
2008/05/22 | 331 | 340 | 331 | 338 | 2,000 |
2008/05/21 | 330 | 331 | 330 | 331 | 3,000 |
2008/05/20 | 325 | 325 | 325 | 325 | 500 |
2008/05/19 | 322 | 322 | 322 | 322 | 500 |
2008/05/16 | 308 | 308 | 308 | 308 | 1,000 |
2008/05/14 | 311 | 311 | 311 | 311 | 1,000 |
2008/05/13 | 310 | 310 | 310 | 310 | 500 |
2008/05/12 | 310 | 310 | 310 | 310 | 6,000 |
2008/05/08 | 325 | 336 | 324 | 336 | 7,000 |
2008/05/07 | 324 | 324 | 324 | 324 | 500 |
2008/05/02 | 334 | 334 | 334 | 334 | 500 |
2008/04/30 | 325 | 332 | 325 | 332 | 6,000 |
2008/04/28 | 313 | 320 | 313 | 320 | 3,000 |
2008/04/25 | 305 | 308 | 305 | 308 | 3,000 |
2008/04/24 | 303 | 303 | 303 | 303 | 500 |
2008/04/23 | 300 | 300 | 300 | 300 | 500 |
2008/04/21 | 300 | 300 | 292 | 295 | 1,500 |
2008/04/17 | 303 | 303 | 300 | 300 | 2,000 |
2008/04/16 | 285 | 285 | 284 | 284 | 2,000 |
2008/04/10 | 304 | 304 | 304 | 304 | 500 |
2008/04/07 | 295 | 305 | 295 | 305 | 1,000 |
2008/04/04 | 285 | 285 | 285 | 285 | 500 |
2008/04/03 | 282 | 298 | 279 | 279 | 8,500 |
2008/04/02 | 316 | 322 | 282 | 282 | 7,000 |
2008/03/31 | 343 | 343 | 342 | 342 | 2,500 |
2008/03/25 | 330 | 330 | 330 | 330 | 4,000 |
2008/03/24 | 314 | 320 | 314 | 320 | 1,500 |
2008/03/21 | 314 | 314 | 313 | 313 | 1,000 |
2008/03/18 | 300 | 301 | 300 | 300 | 4,000 |
2008/03/17 | 314 | 316 | 309 | 310 | 4,000 |
2008/03/14 | 336 | 336 | 336 | 336 | 500 |
2008/03/12 | 335 | 336 | 335 | 336 | 2,000 |
2008/03/10 | 336 | 336 | 336 | 336 | 500 |
2008/03/06 | 309 | 315 | 309 | 315 | 2,000 |
2008/03/05 | 321 | 322 | 320 | 321 | 2,500 |
2008/03/04 | 331 | 332 | 331 | 332 | 1,000 |
2008/03/03 | 345 | 345 | 344 | 344 | 1,500 |
2008/02/29 | 344 | 360 | 344 | 345 | 5,000 |
2008/02/28 | 332 | 334 | 330 | 334 | 15,000 |
2008/02/26 | 345 | 345 | 334 | 334 | 7,500 |
2008/02/25 | 344 | 345 | 341 | 342 | 4,000 |
2008/02/22 | 343 | 343 | 342 | 342 | 5,000 |
2008/02/21 | 342 | 345 | 341 | 341 | 1,500 |
2008/02/20 | 337 | 340 | 337 | 340 | 2,000 |
2008/02/19 | 330 | 332 | 330 | 331 | 9,500 |
2008/02/18 | 330 | 332 | 330 | 331 | 4,000 |
2008/02/15 | 331 | 331 | 330 | 330 | 2,000 |
2008/02/12 | 340 | 341 | 339 | 340 | 3,000 |
2008/02/08 | 378 | 378 | 378 | 378 | 500 |
2008/01/31 | 370 | 389 | 360 | 370 | 6,000 |
2008/01/29 | 375 | 375 | 375 | 375 | 4,000 |
2008/01/28 | 366 | 375 | 366 | 375 | 2,500 |
2008/01/25 | 341 | 366 | 340 | 366 | 13,500 |
2008/01/24 | 377 | 377 | 375 | 375 | 1,000 |
2008/01/23 | 368 | 368 | 368 | 368 | 500 |
2008/01/21 | 371 | 371 | 371 | 371 | 500 |
2008/01/18 | 370 | 371 | 370 | 371 | 1,000 |
2008/01/17 | 372 | 373 | 372 | 373 | 6,500 |
2008/01/16 | 380 | 381 | 372 | 372 | 3,500 |
2008/01/11 | 396 | 396 | 396 | 396 | 1,000 |
2008/01/07 | 402 | 402 | 402 | 402 | 500 |
2008/01/04 | 419 | 420 | 419 | 420 | 1,000 |