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 |
---|---|---|---|---|---|
2014/12/30 | 441 | 443 | 441 | 443 | 7,300 |
2014/12/29 | 438 | 439 | 435 | 438 | 3,300 |
2014/12/26 | 437 | 440 | 436 | 438 | 1,100 |
2014/12/25 | 442 | 442 | 434 | 437 | 16,800 |
2014/12/24 | 437 | 440 | 437 | 438 | 3,900 |
2014/12/22 | 440 | 440 | 436 | 437 | 3,800 |
2014/12/19 | 435 | 442 | 435 | 440 | 3,800 |
2014/12/18 | 435 | 437 | 435 | 435 | 900 |
2014/12/17 | 427 | 433 | 427 | 433 | 3,400 |
2014/12/16 | 434 | 434 | 425 | 427 | 4,100 |
2014/12/15 | 436 | 437 | 436 | 437 | 200 |
2014/12/12 | 433 | 433 | 433 | 433 | 100 |
2014/12/11 | 437 | 437 | 430 | 435 | 2,900 |
2014/12/10 | 438 | 438 | 438 | 438 | 800 |
2014/12/09 | 439 | 439 | 438 | 438 | 1,500 |
2014/12/08 | 440 | 442 | 440 | 440 | 3,100 |
2014/12/05 | 439 | 439 | 439 | 439 | 400 |
2014/12/04 | 435 | 438 | 435 | 438 | 1,400 |
2014/12/03 | 431 | 436 | 429 | 436 | 1,300 |
2014/12/02 | 435 | 435 | 431 | 431 | 1,100 |
2014/12/01 | 432 | 432 | 432 | 432 | 900 |
2014/11/28 | 437 | 437 | 433 | 433 | 3,200 |
2014/11/27 | 436 | 437 | 435 | 436 | 3,800 |
2014/11/26 | 432 | 432 | 432 | 432 | 1,000 |
2014/11/25 | 437 | 437 | 434 | 434 | 6,100 |
2014/11/21 | 438 | 438 | 431 | 435 | 5,800 |
2014/11/20 | 437 | 440 | 436 | 437 | 1,300 |
2014/11/19 | 431 | 435 | 431 | 435 | 4,100 |
2014/11/18 | 430 | 430 | 430 | 430 | 3,100 |
2014/11/17 | 428 | 430 | 426 | 428 | 2,200 |
2014/11/14 | 427 | 427 | 425 | 425 | 1,300 |
2014/11/13 | 427 | 427 | 420 | 424 | 3,000 |
2014/11/12 | 430 | 430 | 423 | 423 | 1,600 |
2014/11/10 | 430 | 430 | 430 | 430 | 1,600 |
2014/11/07 | 430 | 430 | 425 | 425 | 1,400 |
2014/11/06 | 435 | 435 | 430 | 431 | 2,100 |
2014/11/05 | 434 | 437 | 433 | 437 | 1,400 |
2014/11/04 | 430 | 436 | 430 | 434 | 3,800 |
2014/10/31 | 427 | 430 | 427 | 430 | 1,400 |
2014/10/30 | 430 | 430 | 427 | 429 | 500 |
2014/10/29 | 427 | 427 | 427 | 427 | 100 |
2014/10/28 | 428 | 428 | 425 | 425 | 400 |
2014/10/27 | 422 | 430 | 422 | 430 | 7,800 |
2014/10/24 | 433 | 434 | 430 | 430 | 3,500 |
2014/10/23 | 429 | 429 | 425 | 425 | 900 |
2014/10/22 | 419 | 423 | 419 | 423 | 1,800 |
2014/10/21 | 420 | 420 | 419 | 419 | 2,100 |
2014/10/20 | 415 | 415 | 415 | 415 | 100 |
2014/10/17 | 414 | 414 | 414 | 414 | 300 |
2014/10/16 | 415 | 415 | 412 | 412 | 2,600 |
2014/10/15 | 416 | 419 | 415 | 419 | 2,100 |
2014/10/14 | 415 | 415 | 415 | 415 | 400 |
2014/10/10 | 424 | 424 | 415 | 415 | 3,000 |
2014/10/09 | 424 | 424 | 422 | 422 | 2,400 |
2014/10/08 | 422 | 424 | 418 | 424 | 2,900 |
2014/10/07 | 433 | 433 | 429 | 429 | 1,300 |
2014/10/06 | 438 | 438 | 435 | 436 | 800 |
2014/10/03 | 431 | 431 | 431 | 431 | 100 |
2014/10/02 | 425 | 425 | 423 | 423 | 5,700 |
2014/10/01 | 440 | 440 | 436 | 436 | 1,500 |
2014/09/30 | 444 | 444 | 441 | 441 | 1,300 |
2014/09/29 | 442 | 444 | 442 | 442 | 2,300 |
2014/09/26 | 441 | 441 | 440 | 441 | 900 |
2014/09/25 | 441 | 441 | 441 | 441 | 8,200 |
2014/09/24 | 441 | 442 | 438 | 440 | 3,800 |
2014/09/22 | 440 | 440 | 432 | 438 | 7,300 |
2014/09/19 | 440 | 440 | 440 | 440 | 200 |
2014/09/18 | 441 | 441 | 440 | 440 | 1,400 |
2014/09/17 | 440 | 440 | 440 | 440 | 8,100 |
2014/09/16 | 435 | 438 | 435 | 438 | 3,500 |
2014/09/12 | 437 | 438 | 437 | 438 | 1,300 |
2014/09/10 | 436 | 437 | 436 | 437 | 1,000 |
2014/09/09 | 433 | 433 | 433 | 433 | 1,500 |
2014/09/08 | 433 | 434 | 432 | 433 | 1,700 |
2014/09/05 | 432 | 434 | 432 | 434 | 2,500 |
2014/09/03 | 434 | 434 | 433 | 433 | 1,300 |
2014/09/02 | 432 | 432 | 432 | 432 | 2,400 |
2014/09/01 | 431 | 431 | 429 | 431 | 1,800 |
2014/08/29 | 430 | 430 | 430 | 430 | 1,200 |
2014/08/28 | 427 | 430 | 425 | 430 | 2,800 |
2014/08/27 | 431 | 431 | 428 | 428 | 500 |
2014/08/26 | 428 | 428 | 427 | 427 | 200 |
2014/08/25 | 428 | 428 | 427 | 428 | 6,400 |
2014/08/22 | 424 | 424 | 424 | 424 | 1,000 |
2014/08/21 | 424 | 424 | 424 | 424 | 3,000 |
2014/08/20 | 426 | 428 | 424 | 424 | 1,500 |
2014/08/19 | 426 | 427 | 426 | 427 | 200 |
2014/08/18 | 426 | 426 | 426 | 426 | 100 |
2014/08/15 | 424 | 429 | 424 | 429 | 2,600 |
2014/08/14 | 425 | 425 | 423 | 423 | 1,300 |
2014/08/13 | 421 | 429 | 420 | 426 | 2,400 |
2014/08/12 | 418 | 420 | 418 | 419 | 1,200 |
2014/08/11 | 424 | 424 | 412 | 418 | 8,900 |
2014/08/08 | 431 | 431 | 423 | 423 | 800 |
2014/08/07 | 427 | 427 | 423 | 423 | 200 |
2014/08/05 | 423 | 423 | 423 | 423 | 300 |
2014/08/04 | 422 | 425 | 421 | 423 | 4,900 |
2014/08/01 | 431 | 431 | 415 | 421 | 13,500 |
2014/07/31 | 474 | 474 | 448 | 456 | 5,400 |
2014/07/30 | 469 | 471 | 468 | 471 | 1,400 |
2014/07/29 | 476 | 476 | 476 | 476 | 100 |
2014/07/28 | 457 | 458 | 448 | 458 | 2,600 |
2014/07/25 | 477 | 480 | 448 | 456 | 27,200 |
2014/07/24 | 444 | 445 | 439 | 445 | 4,400 |
2014/07/23 | 449 | 449 | 438 | 439 | 4,400 |
2014/07/22 | 439 | 448 | 431 | 448 | 3,900 |
2014/07/18 | 435 | 435 | 431 | 431 | 800 |
2014/07/17 | 427 | 439 | 427 | 433 | 6,600 |
2014/07/16 | 425 | 425 | 425 | 425 | 600 |
2014/07/15 | 424 | 425 | 424 | 425 | 1,200 |
2014/07/11 | 422 | 422 | 421 | 421 | 300 |
2014/07/10 | 426 | 427 | 423 | 423 | 2,300 |
2014/07/08 | 422 | 425 | 422 | 422 | 2,100 |
2014/07/07 | 425 | 430 | 425 | 430 | 1,700 |
2014/07/04 | 424 | 424 | 424 | 424 | 100 |
2014/07/03 | 420 | 420 | 420 | 420 | 2,000 |
2014/07/02 | 420 | 424 | 420 | 424 | 1,500 |
2014/07/01 | 421 | 424 | 421 | 424 | 900 |
2014/06/30 | 420 | 420 | 418 | 420 | 3,200 |
2014/06/27 | 418 | 419 | 418 | 419 | 400 |
2014/06/26 | 416 | 418 | 416 | 418 | 1,900 |
2014/06/25 | 413 | 420 | 410 | 416 | 15,600 |
2014/06/24 | 417 | 417 | 415 | 415 | 6,400 |
2014/06/23 | 416 | 419 | 415 | 419 | 2,000 |
2014/06/20 | 410 | 416 | 410 | 415 | 1,600 |
2014/06/19 | 416 | 416 | 410 | 413 | 4,500 |
2014/06/18 | 411 | 418 | 411 | 416 | 1,000 |
2014/06/17 | 410 | 410 | 410 | 410 | 1,900 |
2014/06/16 | 410 | 411 | 409 | 411 | 5,700 |
2014/06/13 | 410 | 410 | 410 | 410 | 1,100 |
2014/06/12 | 409 | 409 | 409 | 409 | 1,000 |
2014/06/11 | 410 | 410 | 410 | 410 | 3,200 |
2014/06/10 | 410 | 410 | 410 | 410 | 700 |
2014/06/09 | 409 | 410 | 409 | 410 | 600 |
2014/06/06 | 405 | 405 | 405 | 405 | 100 |
2014/06/02 | 404 | 404 | 401 | 401 | 600 |
2014/05/30 | 408 | 408 | 392 | 400 | 8,400 |
2014/05/29 | 401 | 409 | 401 | 409 | 7,300 |
2014/05/28 | 410 | 413 | 401 | 401 | 2,600 |
2014/05/26 | 405 | 410 | 404 | 405 | 10,600 |
2014/05/23 | 408 | 408 | 402 | 407 | 3,200 |
2014/05/22 | 409 | 409 | 402 | 405 | 3,100 |
2014/05/21 | 405 | 409 | 405 | 409 | 600 |
2014/05/20 | 404 | 404 | 403 | 403 | 200 |
2014/05/19 | 402 | 402 | 401 | 402 | 400 |
2014/05/15 | 402 | 406 | 401 | 401 | 1,200 |
2014/05/14 | 406 | 406 | 406 | 406 | 200 |
2014/05/13 | 406 | 406 | 406 | 406 | 200 |
2014/05/09 | 412 | 412 | 401 | 409 | 1,600 |
2014/05/08 | 414 | 414 | 401 | 401 | 700 |
2014/05/07 | 413 | 413 | 413 | 413 | 100 |
2014/05/01 | 408 | 408 | 408 | 408 | 100 |
2014/04/30 | 413 | 413 | 412 | 413 | 1,600 |
2014/04/28 | 400 | 406 | 400 | 400 | 6,500 |
2014/04/25 | 419 | 419 | 405 | 405 | 13,100 |
2014/04/24 | 420 | 420 | 416 | 416 | 3,000 |
2014/04/23 | 420 | 420 | 420 | 420 | 3,300 |
2014/04/22 | 417 | 420 | 417 | 420 | 500 |
2014/04/21 | 415 | 420 | 415 | 420 | 700 |
2014/04/18 | 413 | 413 | 413 | 413 | 100 |
2014/04/17 | 415 | 415 | 410 | 410 | 3,100 |
2014/04/16 | 419 | 419 | 415 | 415 | 600 |
2014/04/10 | 427 | 427 | 427 | 427 | 600 |
2014/04/09 | 425 | 425 | 406 | 406 | 900 |
2014/04/08 | 420 | 420 | 420 | 420 | 100 |
2014/04/04 | 427 | 427 | 427 | 427 | 100 |
2014/04/03 | 420 | 421 | 420 | 421 | 1,300 |
2014/04/02 | 420 | 420 | 420 | 420 | 300 |
2014/04/01 | 408 | 415 | 403 | 415 | 5,100 |
2014/03/31 | 438 | 438 | 415 | 420 | 4,600 |
2014/03/28 | 430 | 430 | 430 | 430 | 100 |
2014/03/25 | 439 | 439 | 439 | 439 | 6,000 |
2014/03/24 | 432 | 434 | 432 | 432 | 2,000 |
2014/03/20 | 433 | 433 | 429 | 429 | 800 |
2014/03/19 | 432 | 432 | 429 | 429 | 500 |
2014/03/18 | 429 | 430 | 429 | 430 | 1,200 |
2014/03/17 | 429 | 429 | 429 | 429 | 100 |
2014/03/14 | 421 | 421 | 421 | 421 | 3,100 |
2014/03/13 | 425 | 425 | 425 | 425 | 500 |
2014/03/12 | 424 | 425 | 424 | 425 | 1,700 |
2014/03/11 | 430 | 430 | 430 | 430 | 300 |
2014/03/10 | 438 | 438 | 430 | 430 | 1,500 |
2014/03/07 | 430 | 430 | 429 | 430 | 1,800 |
2014/03/06 | 427 | 429 | 427 | 429 | 800 |
2014/03/05 | 427 | 427 | 427 | 427 | 100 |
2014/03/04 | 421 | 427 | 420 | 427 | 1,500 |
2014/03/03 | 438 | 438 | 425 | 429 | 1,100 |
2014/02/28 | 441 | 441 | 441 | 441 | 1,000 |
2014/02/26 | 434 | 434 | 434 | 434 | 500 |
2014/02/25 | 428 | 429 | 426 | 426 | 9,500 |
2014/02/24 | 430 | 435 | 430 | 435 | 2,000 |
2014/02/21 | 432 | 432 | 428 | 428 | 1,000 |
2014/02/20 | 427 | 427 | 426 | 426 | 1,500 |
2014/02/19 | 428 | 428 | 427 | 427 | 2,000 |
2014/02/18 | 435 | 435 | 435 | 435 | 500 |
2014/02/10 | 430 | 430 | 430 | 430 | 1,000 |
2014/02/05 | 413 | 423 | 410 | 423 | 6,000 |
2014/02/04 | 407 | 423 | 407 | 423 | 3,500 |
2014/02/03 | 435 | 436 | 427 | 430 | 16,000 |
2014/01/31 | 483 | 483 | 465 | 465 | 3,500 |
2014/01/30 | 478 | 478 | 478 | 478 | 500 |
2014/01/29 | 470 | 478 | 470 | 478 | 1,500 |
2014/01/27 | 462 | 468 | 460 | 468 | 8,000 |
2014/01/24 | 473 | 473 | 467 | 470 | 4,500 |
2014/01/23 | 475 | 480 | 473 | 473 | 7,000 |
2014/01/22 | 474 | 474 | 471 | 472 | 4,500 |
2014/01/21 | 470 | 470 | 465 | 470 | 5,000 |
2014/01/15 | 464 | 479 | 464 | 478 | 8,000 |
2014/01/14 | 461 | 461 | 460 | 460 | 1,500 |
2014/01/10 | 459 | 461 | 458 | 460 | 4,000 |
2014/01/09 | 455 | 455 | 455 | 455 | 2,000 |
2014/01/08 | 458 | 459 | 453 | 453 | 3,000 |
2014/01/06 | 454 | 454 | 454 | 454 | 1,000 |