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 |
---|---|---|---|---|---|
2013/12/30 | 459 | 459 | 450 | 450 | 5,000 |
2013/12/27 | 450 | 454 | 450 | 454 | 1,500 |
2013/12/26 | 445 | 445 | 445 | 445 | 500 |
2013/12/25 | 444 | 444 | 439 | 439 | 18,000 |
2013/12/24 | 445 | 445 | 440 | 440 | 4,500 |
2013/12/20 | 446 | 446 | 437 | 437 | 4,000 |
2013/12/19 | 440 | 444 | 437 | 444 | 5,000 |
2013/12/17 | 439 | 439 | 439 | 439 | 500 |
2013/12/16 | 436 | 437 | 436 | 437 | 2,500 |
2013/12/13 | 437 | 437 | 436 | 436 | 2,000 |
2013/12/12 | 438 | 438 | 437 | 437 | 1,500 |
2013/12/10 | 440 | 440 | 437 | 438 | 1,500 |
2013/12/06 | 440 | 440 | 440 | 440 | 500 |
2013/12/05 | 438 | 438 | 438 | 438 | 1,000 |
2013/12/04 | 438 | 438 | 438 | 438 | 1,000 |
2013/12/03 | 438 | 438 | 438 | 438 | 5,000 |
2013/12/02 | 439 | 439 | 438 | 438 | 3,000 |
2013/11/29 | 439 | 439 | 439 | 439 | 2,500 |
2013/11/28 | 439 | 441 | 438 | 439 | 6,000 |
2013/11/27 | 439 | 439 | 439 | 439 | 1,000 |
2013/11/25 | 445 | 445 | 445 | 445 | 6,500 |
2013/11/22 | 446 | 446 | 445 | 445 | 2,000 |
2013/11/21 | 446 | 446 | 446 | 446 | 1,500 |
2013/11/20 | 446 | 446 | 446 | 446 | 2,500 |
2013/11/19 | 446 | 446 | 446 | 446 | 2,500 |
2013/11/15 | 448 | 448 | 448 | 448 | 500 |
2013/11/14 | 447 | 447 | 447 | 447 | 2,000 |
2013/11/13 | 447 | 447 | 447 | 447 | 1,000 |
2013/11/12 | 445 | 445 | 445 | 445 | 1,000 |
2013/11/11 | 450 | 450 | 440 | 448 | 6,000 |
2013/11/08 | 451 | 451 | 451 | 451 | 1,000 |
2013/11/07 | 450 | 450 | 446 | 446 | 2,500 |
2013/11/05 | 450 | 450 | 450 | 450 | 1,000 |
2013/11/01 | 446 | 447 | 442 | 442 | 5,500 |
2013/10/31 | 450 | 450 | 450 | 450 | 1,500 |
2013/10/29 | 450 | 450 | 450 | 450 | 500 |
2013/10/28 | 450 | 450 | 450 | 450 | 1,000 |
2013/10/25 | 448 | 448 | 443 | 443 | 7,000 |
2013/10/24 | 450 | 452 | 450 | 452 | 2,500 |
2013/10/23 | 452 | 452 | 447 | 448 | 8,000 |
2013/10/22 | 452 | 452 | 452 | 452 | 1,000 |
2013/10/21 | 451 | 452 | 451 | 452 | 2,000 |
2013/10/18 | 450 | 450 | 450 | 450 | 1,500 |
2013/10/17 | 447 | 450 | 447 | 449 | 2,000 |
2013/10/15 | 450 | 450 | 450 | 450 | 1,000 |
2013/10/11 | 450 | 450 | 450 | 450 | 2,000 |
2013/10/10 | 450 | 450 | 449 | 450 | 2,500 |
2013/10/09 | 439 | 449 | 439 | 449 | 1,500 |
2013/10/08 | 447 | 447 | 436 | 436 | 2,000 |
2013/10/07 | 448 | 448 | 447 | 447 | 2,500 |
2013/10/02 | 454 | 454 | 454 | 454 | 500 |
2013/09/30 | 470 | 470 | 470 | 470 | 1,000 |
2013/09/27 | 469 | 469 | 469 | 469 | 500 |
2013/09/25 | 478 | 478 | 478 | 478 | 5,500 |
2013/09/24 | 455 | 468 | 455 | 463 | 4,000 |
2013/09/20 | 450 | 450 | 447 | 447 | 1,000 |
2013/09/19 | 442 | 450 | 442 | 450 | 1,000 |
2013/09/18 | 442 | 442 | 442 | 442 | 500 |
2013/09/17 | 440 | 440 | 440 | 440 | 1,500 |
2013/09/13 | 440 | 440 | 440 | 440 | 500 |
2013/09/12 | 441 | 441 | 438 | 438 | 2,000 |
2013/09/11 | 444 | 444 | 444 | 444 | 1,000 |
2013/09/03 | 440 | 449 | 440 | 449 | 2,000 |
2013/09/02 | 440 | 440 | 440 | 440 | 1,000 |
2013/08/30 | 441 | 441 | 441 | 441 | 1,500 |
2013/08/29 | 433 | 433 | 433 | 433 | 500 |
2013/08/28 | 434 | 442 | 427 | 427 | 4,000 |
2013/08/26 | 445 | 445 | 445 | 445 | 6,000 |
2013/08/23 | 448 | 448 | 439 | 439 | 6,500 |
2013/08/22 | 432 | 440 | 432 | 440 | 2,000 |
2013/08/20 | 424 | 424 | 424 | 424 | 500 |
2013/08/16 | 430 | 430 | 422 | 422 | 2,000 |
2013/08/15 | 426 | 426 | 426 | 426 | 500 |
2013/08/13 | 426 | 426 | 426 | 426 | 2,000 |
2013/08/12 | 427 | 427 | 423 | 423 | 1,500 |
2013/08/09 | 430 | 435 | 430 | 435 | 3,500 |
2013/08/08 | 431 | 439 | 430 | 430 | 1,500 |
2013/08/07 | 441 | 441 | 433 | 433 | 2,000 |
2013/08/06 | 433 | 433 | 433 | 433 | 2,000 |
2013/08/05 | 435 | 435 | 432 | 432 | 1,000 |
2013/08/02 | 420 | 420 | 420 | 420 | 2,000 |
2013/08/01 | 433 | 433 | 420 | 420 | 1,500 |
2013/07/31 | 431 | 431 | 431 | 431 | 7,000 |
2013/07/30 | 411 | 417 | 411 | 417 | 1,000 |
2013/07/29 | 422 | 422 | 411 | 411 | 2,500 |
2013/07/26 | 425 | 425 | 422 | 422 | 2,000 |
2013/07/25 | 426 | 429 | 425 | 429 | 31,000 |
2013/07/24 | 431 | 437 | 431 | 433 | 5,000 |
2013/07/23 | 429 | 431 | 429 | 431 | 5,000 |
2013/07/22 | 435 | 437 | 431 | 433 | 3,000 |
2013/07/19 | 437 | 437 | 435 | 435 | 2,500 |
2013/07/18 | 434 | 435 | 434 | 435 | 1,500 |
2013/07/17 | 439 | 440 | 431 | 434 | 10,500 |
2013/07/16 | 434 | 434 | 434 | 434 | 500 |
2013/07/11 | 433 | 433 | 431 | 432 | 3,000 |
2013/07/10 | 432 | 450 | 432 | 433 | 4,000 |
2013/07/09 | 427 | 430 | 427 | 430 | 1,500 |
2013/07/08 | 429 | 429 | 429 | 429 | 2,000 |
2013/07/05 | 420 | 420 | 410 | 417 | 5,000 |
2013/07/03 | 420 | 420 | 420 | 420 | 500 |
2013/07/02 | 412 | 412 | 412 | 412 | 1,000 |
2013/06/28 | 416 | 416 | 416 | 416 | 1,000 |
2013/06/27 | 410 | 410 | 410 | 410 | 1,000 |
2013/06/26 | 414 | 414 | 411 | 411 | 3,000 |
2013/06/25 | 430 | 430 | 430 | 430 | 7,500 |
2013/06/24 | 414 | 414 | 414 | 414 | 1,500 |
2013/06/21 | 414 | 414 | 410 | 410 | 1,500 |
2013/06/20 | 411 | 415 | 411 | 415 | 2,500 |
2013/06/19 | 410 | 411 | 410 | 411 | 2,000 |
2013/06/18 | 409 | 410 | 409 | 410 | 1,000 |
2013/06/17 | 406 | 409 | 406 | 409 | 1,500 |
2013/06/14 | 406 | 406 | 406 | 406 | 1,500 |
2013/06/13 | 406 | 406 | 406 | 406 | 3,500 |
2013/06/12 | 404 | 410 | 404 | 410 | 1,000 |
2013/06/11 | 401 | 403 | 401 | 403 | 12,000 |
2013/06/10 | 406 | 408 | 406 | 408 | 2,000 |
2013/06/07 | 427 | 427 | 395 | 395 | 7,500 |
2013/06/06 | 427 | 432 | 427 | 427 | 11,500 |
2013/06/04 | 443 | 443 | 443 | 443 | 1,000 |
2013/06/03 | 450 | 450 | 443 | 445 | 2,000 |
2013/05/31 | 457 | 457 | 453 | 453 | 2,500 |
2013/05/30 | 457 | 457 | 453 | 453 | 4,500 |
2013/05/29 | 457 | 457 | 457 | 457 | 1,000 |
2013/05/28 | 467 | 467 | 462 | 462 | 1,000 |
2013/05/27 | 470 | 470 | 470 | 470 | 5,500 |
2013/05/24 | 478 | 478 | 458 | 460 | 3,500 |
2013/05/23 | 475 | 475 | 462 | 462 | 9,000 |
2013/05/22 | 478 | 478 | 478 | 478 | 2,500 |
2013/05/21 | 471 | 471 | 471 | 471 | 2,500 |
2013/05/20 | 471 | 478 | 469 | 469 | 10,500 |
2013/05/17 | 465 | 485 | 465 | 485 | 2,500 |
2013/05/16 | 500 | 500 | 455 | 465 | 18,000 |
2013/05/15 | 507 | 507 | 501 | 501 | 4,000 |
2013/05/14 | 514 | 514 | 496 | 501 | 5,000 |
2013/05/13 | 525 | 525 | 480 | 491 | 13,500 |
2013/05/10 | 485 | 493 | 485 | 486 | 6,500 |
2013/05/09 | 490 | 490 | 485 | 485 | 3,500 |
2013/05/08 | 483 | 493 | 483 | 485 | 6,000 |
2013/05/07 | 504 | 509 | 490 | 490 | 5,000 |
2013/05/02 | 491 | 491 | 481 | 491 | 9,500 |
2013/05/01 | 498 | 500 | 495 | 495 | 5,500 |
2013/04/30 | 500 | 509 | 500 | 503 | 8,000 |
2013/04/26 | 520 | 520 | 501 | 503 | 13,500 |
2013/04/25 | 540 | 546 | 515 | 520 | 40,000 |
2013/04/24 | 595 | 595 | 550 | 558 | 35,500 |
2013/04/23 | 650 | 650 | 578 | 590 | 97,500 |
2013/04/22 | 555 | 612 | 533 | 612 | 206,000 |
2013/04/19 | 465 | 512 | 450 | 512 | 16,000 |
2013/04/18 | 395 | 465 | 394 | 465 | 34,500 |
2013/04/11 | 400 | 400 | 400 | 400 | 500 |
2013/04/10 | 395 | 395 | 394 | 395 | 1,500 |
2013/04/09 | 387 | 387 | 387 | 387 | 2,000 |
2013/04/08 | 395 | 395 | 395 | 395 | 500 |
2013/04/05 | 396 | 397 | 380 | 388 | 5,000 |
2013/04/04 | 384 | 392 | 384 | 392 | 1,000 |
2013/03/29 | 412 | 425 | 412 | 425 | 4,000 |
2013/03/28 | 404 | 404 | 404 | 404 | 500 |
2013/03/27 | 383 | 383 | 380 | 380 | 4,000 |
2013/03/26 | 405 | 405 | 397 | 397 | 3,000 |
2013/03/25 | 425 | 425 | 425 | 425 | 7,500 |
2013/03/22 | 409 | 412 | 409 | 412 | 2,000 |
2013/03/21 | 408 | 408 | 408 | 408 | 500 |
2013/03/19 | 405 | 405 | 400 | 400 | 2,500 |
2013/03/18 | 397 | 400 | 397 | 400 | 1,500 |
2013/03/15 | 388 | 388 | 388 | 388 | 500 |
2013/03/14 | 388 | 388 | 388 | 388 | 1,000 |
2013/03/13 | 394 | 394 | 394 | 394 | 500 |
2013/03/12 | 389 | 394 | 389 | 394 | 5,000 |
2013/03/11 | 390 | 390 | 388 | 388 | 3,000 |
2013/03/08 | 397 | 400 | 388 | 388 | 2,500 |
2013/03/07 | 395 | 397 | 395 | 397 | 2,000 |
2013/03/06 | 391 | 399 | 391 | 399 | 1,000 |
2013/03/05 | 390 | 390 | 390 | 390 | 1,500 |
2013/03/01 | 380 | 380 | 380 | 380 | 500 |
2013/02/28 | 379 | 380 | 372 | 380 | 3,500 |
2013/02/27 | 375 | 375 | 371 | 371 | 1,000 |
2013/02/26 | 372 | 372 | 372 | 372 | 500 |
2013/02/25 | 370 | 370 | 370 | 370 | 17,500 |
2013/02/22 | 384 | 384 | 371 | 371 | 17,000 |
2013/02/21 | 385 | 385 | 381 | 381 | 2,000 |
2013/02/20 | 379 | 380 | 379 | 380 | 4,500 |
2013/02/19 | 379 | 379 | 379 | 379 | 500 |
2013/02/18 | 375 | 375 | 375 | 375 | 1,000 |
2013/02/14 | 379 | 379 | 379 | 379 | 1,000 |
2013/02/08 | 379 | 379 | 379 | 379 | 500 |
2013/02/07 | 383 | 383 | 383 | 383 | 1,000 |
2013/02/05 | 376 | 376 | 369 | 370 | 8,000 |
2013/02/04 | 375 | 383 | 375 | 383 | 3,500 |
2013/02/01 | 372 | 372 | 372 | 372 | 3,000 |
2013/01/31 | 378 | 378 | 378 | 378 | 1,500 |
2013/01/30 | 378 | 378 | 378 | 378 | 500 |
2013/01/29 | 374 | 375 | 374 | 375 | 6,000 |
2013/01/28 | 385 | 385 | 378 | 378 | 2,500 |
2013/01/25 | 389 | 389 | 389 | 389 | 6,500 |
2013/01/24 | 385 | 385 | 377 | 377 | 1,000 |
2013/01/23 | 390 | 390 | 390 | 390 | 500 |
2013/01/22 | 390 | 390 | 390 | 390 | 4,000 |
2013/01/21 | 369 | 369 | 363 | 364 | 5,000 |
2013/01/18 | 370 | 370 | 370 | 370 | 1,000 |
2013/01/17 | 370 | 370 | 370 | 370 | 500 |
2013/01/15 | 370 | 370 | 370 | 370 | 1,000 |
2013/01/11 | 365 | 370 | 365 | 370 | 1,000 |
2013/01/10 | 370 | 370 | 360 | 360 | 3,000 |
2013/01/08 | 368 | 371 | 368 | 371 | 2,500 |
2013/01/04 | 361 | 361 | 360 | 360 | 1,000 |