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 |
---|---|---|---|---|---|
2009/12/30 | 350 | 360 | 350 | 360 | 4,500 |
2009/12/29 | 350 | 360 | 350 | 360 | 3,500 |
2009/12/28 | 360 | 360 | 360 | 360 | 500 |
2009/12/25 | 354 | 360 | 350 | 360 | 15,500 |
2009/12/24 | 340 | 359 | 340 | 359 | 8,000 |
2009/12/22 | 340 | 340 | 340 | 340 | 4,000 |
2009/12/17 | 330 | 340 | 330 | 340 | 1,500 |
2009/12/10 | 349 | 349 | 349 | 349 | 1,500 |
2009/12/09 | 340 | 340 | 340 | 340 | 1,000 |
2009/12/08 | 335 | 335 | 335 | 335 | 1,500 |
2009/12/04 | 355 | 355 | 355 | 355 | 500 |
2009/12/02 | 355 | 355 | 355 | 355 | 1,000 |
2009/11/30 | 353 | 355 | 353 | 355 | 3,500 |
2009/11/27 | 355 | 355 | 355 | 355 | 1,500 |
2009/11/26 | 355 | 355 | 355 | 355 | 500 |
2009/11/25 | 345 | 355 | 345 | 355 | 7,500 |
2009/11/24 | 345 | 345 | 345 | 345 | 1,000 |
2009/11/20 | 340 | 340 | 340 | 340 | 500 |
2009/11/19 | 325 | 325 | 325 | 325 | 500 |
2009/11/18 | 335 | 335 | 319 | 319 | 5,500 |
2009/11/10 | 358 | 358 | 355 | 358 | 2,000 |
2009/10/30 | 339 | 348 | 339 | 348 | 3,000 |
2009/10/28 | 345 | 349 | 345 | 349 | 2,000 |
2009/10/27 | 349 | 349 | 347 | 347 | 1,500 |
2009/10/26 | 335 | 355 | 331 | 335 | 11,500 |
2009/10/23 | 349 | 349 | 340 | 340 | 3,000 |
2009/10/22 | 345 | 348 | 340 | 348 | 8,500 |
2009/10/16 | 340 | 340 | 340 | 340 | 1,000 |
2009/10/13 | 352 | 352 | 352 | 352 | 1,000 |
2009/10/09 | 352 | 352 | 352 | 352 | 1,000 |
2009/10/08 | 345 | 345 | 345 | 345 | 500 |
2009/10/07 | 325 | 325 | 325 | 325 | 500 |
2009/10/06 | 330 | 330 | 330 | 330 | 500 |
2009/09/30 | 355 | 355 | 355 | 355 | 2,000 |
2009/09/29 | 346 | 346 | 346 | 346 | 2,000 |
2009/09/28 | 354 | 354 | 346 | 346 | 2,500 |
2009/09/25 | 354 | 354 | 354 | 354 | 8,000 |
2009/09/24 | 364 | 364 | 355 | 355 | 2,500 |
2009/09/18 | 364 | 364 | 364 | 364 | 500 |
2009/09/17 | 365 | 365 | 365 | 365 | 500 |
2009/09/16 | 351 | 351 | 326 | 345 | 9,500 |
2009/09/11 | 375 | 375 | 365 | 365 | 6,000 |
2009/09/10 | 390 | 390 | 374 | 374 | 15,500 |
2009/08/31 | 380 | 385 | 380 | 385 | 2,000 |
2009/08/28 | 380 | 380 | 380 | 380 | 3,500 |
2009/08/27 | 380 | 380 | 380 | 380 | 500 |
2009/08/26 | 385 | 386 | 381 | 381 | 4,000 |
2009/08/25 | 400 | 400 | 400 | 400 | 7,500 |
2009/08/21 | 387 | 387 | 387 | 387 | 3,000 |
2009/08/17 | 387 | 387 | 387 | 387 | 500 |
2009/08/13 | 391 | 391 | 391 | 391 | 500 |
2009/08/10 | 399 | 399 | 396 | 396 | 1,000 |
2009/08/07 | 379 | 389 | 379 | 389 | 1,500 |
2009/08/04 | 394 | 394 | 394 | 394 | 1,000 |
2009/07/31 | 400 | 400 | 390 | 390 | 4,500 |
2009/07/30 | 395 | 395 | 390 | 395 | 2,500 |
2009/07/28 | 407 | 407 | 407 | 407 | 500 |
2009/07/27 | 405 | 410 | 405 | 410 | 15,500 |
2009/07/24 | 390 | 391 | 389 | 390 | 3,000 |
2009/07/23 | 370 | 385 | 370 | 385 | 3,500 |
2009/07/22 | 379 | 379 | 379 | 379 | 1,000 |
2009/07/21 | 376 | 376 | 376 | 376 | 1,000 |
2009/07/17 | 360 | 360 | 352 | 352 | 3,500 |
2009/07/16 | 370 | 370 | 370 | 370 | 500 |
2009/07/15 | 370 | 371 | 370 | 371 | 1,000 |
2009/07/14 | 371 | 371 | 371 | 371 | 500 |
2009/07/10 | 374 | 374 | 374 | 374 | 1,000 |
2009/07/08 | 373 | 373 | 373 | 373 | 500 |
2009/07/07 | 368 | 375 | 368 | 375 | 2,000 |
2009/07/03 | 395 | 395 | 395 | 395 | 500 |
2009/06/30 | 397 | 399 | 397 | 399 | 2,000 |
2009/06/29 | 380 | 392 | 380 | 392 | 2,500 |
2009/06/26 | 383 | 383 | 383 | 383 | 500 |
2009/06/25 | 376 | 378 | 376 | 378 | 7,000 |
2009/06/24 | 370 | 370 | 370 | 370 | 500 |
2009/06/22 | 370 | 370 | 370 | 370 | 500 |
2009/06/17 | 350 | 350 | 350 | 350 | 500 |
2009/06/15 | 350 | 350 | 350 | 350 | 500 |
2009/06/12 | 345 | 345 | 345 | 345 | 500 |
2009/06/11 | 330 | 340 | 330 | 340 | 1,500 |
2009/06/10 | 320 | 325 | 320 | 325 | 1,500 |
2009/06/08 | 320 | 320 | 320 | 320 | 500 |
2009/06/04 | 287 | 297 | 287 | 297 | 3,500 |
2009/06/03 | 286 | 292 | 282 | 292 | 2,500 |
2009/05/29 | 297 | 297 | 296 | 296 | 2,000 |
2009/05/27 | 290 | 290 | 290 | 290 | 500 |
2009/05/26 | 290 | 290 | 290 | 290 | 500 |
2009/05/25 | 284 | 289 | 274 | 289 | 11,500 |
2009/05/22 | 262 | 280 | 262 | 280 | 2,500 |
2009/05/20 | 261 | 261 | 261 | 261 | 1,000 |
2009/05/19 | 265 | 265 | 265 | 265 | 2,000 |
2009/05/18 | 265 | 265 | 265 | 265 | 2,000 |
2009/05/15 | 264 | 265 | 264 | 265 | 1,000 |
2009/05/13 | 264 | 264 | 264 | 264 | 500 |
2009/05/12 | 265 | 265 | 265 | 265 | 1,000 |
2009/05/08 | 264 | 264 | 264 | 264 | 1,000 |
2009/05/07 | 265 | 265 | 265 | 265 | 500 |
2009/05/01 | 264 | 264 | 264 | 264 | 500 |
2009/04/30 | 258 | 264 | 258 | 260 | 4,000 |
2009/04/28 | 265 | 266 | 265 | 266 | 1,000 |
2009/04/27 | 266 | 266 | 266 | 266 | 9,000 |
2009/04/20 | 250 | 250 | 250 | 250 | 3,000 |
2009/04/17 | 252 | 252 | 250 | 250 | 3,000 |
2009/04/16 | 260 | 260 | 260 | 260 | 1,000 |
2009/04/15 | 241 | 249 | 241 | 249 | 2,500 |
2009/04/13 | 245 | 245 | 245 | 245 | 9,000 |
2009/04/10 | 264 | 264 | 260 | 260 | 1,500 |
2009/04/08 | 260 | 260 | 260 | 260 | 1,000 |
2009/04/07 | 251 | 255 | 251 | 255 | 6,000 |
2009/04/03 | 259 | 271 | 250 | 271 | 3,000 |
2009/03/31 | 269 | 271 | 269 | 271 | 2,500 |
2009/03/30 | 265 | 265 | 265 | 265 | 1,000 |
2009/03/27 | 260 | 260 | 260 | 260 | 500 |
2009/03/25 | 265 | 265 | 245 | 265 | 8,500 |
2009/03/24 | 255 | 265 | 253 | 260 | 6,500 |
2009/03/23 | 265 | 265 | 253 | 253 | 15,500 |
2009/03/19 | 275 | 275 | 275 | 275 | 500 |
2009/03/18 | 265 | 270 | 265 | 270 | 2,000 |
2009/03/16 | 265 | 265 | 265 | 265 | 500 |
2009/03/12 | 260 | 260 | 260 | 260 | 2,000 |
2009/03/11 | 278 | 278 | 260 | 260 | 2,500 |
2009/03/10 | 278 | 278 | 278 | 278 | 1,000 |
2009/03/02 | 278 | 278 | 278 | 278 | 500 |
2009/02/27 | 258 | 268 | 258 | 268 | 3,500 |
2009/02/26 | 272 | 273 | 268 | 268 | 2,500 |
2009/02/25 | 268 | 268 | 253 | 267 | 9,000 |
2009/02/23 | 272 | 272 | 272 | 272 | 1,000 |
2009/02/17 | 273 | 273 | 272 | 272 | 2,000 |
2009/02/16 | 271 | 271 | 271 | 271 | 500 |
2009/02/12 | 274 | 274 | 270 | 270 | 1,500 |
2009/02/10 | 295 | 295 | 289 | 289 | 1,500 |
2009/02/09 | 270 | 270 | 270 | 270 | 500 |
2009/02/05 | 262 | 300 | 262 | 300 | 1,500 |
2009/01/30 | 320 | 320 | 317 | 317 | 3,000 |
2009/01/28 | 292 | 300 | 292 | 300 | 9,000 |
2009/01/27 | 292 | 292 | 292 | 292 | 500 |
2009/01/26 | 282 | 287 | 282 | 287 | 2,500 |
2009/01/23 | 282 | 282 | 282 | 282 | 500 |
2009/01/22 | 275 | 275 | 275 | 275 | 500 |
2009/01/21 | 271 | 271 | 270 | 270 | 1,000 |
2009/01/15 | 264 | 264 | 264 | 264 | 500 |
2009/01/13 | 271 | 274 | 271 | 274 | 1,000 |
2009/01/09 | 300 | 300 | 300 | 300 | 1,000 |
2009/01/07 | 281 | 281 | 280 | 280 | 1,500 |
2009/01/05 | 300 | 300 | 300 | 300 | 500 |