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 |
---|---|---|---|---|---|
2017/12/29 | 695 | 695 | 677 | 682 | 5,000 |
2017/12/28 | 691 | 693 | 686 | 690 | 5,500 |
2017/12/27 | 679 | 700 | 678 | 694 | 3,100 |
2017/12/26 | 686 | 686 | 680 | 686 | 10,800 |
2017/12/25 | 696 | 696 | 688 | 688 | 26,900 |
2017/12/22 | 696 | 707 | 695 | 695 | 18,700 |
2017/12/21 | 694 | 695 | 690 | 695 | 9,100 |
2017/12/20 | 691 | 696 | 690 | 690 | 6,600 |
2017/12/19 | 695 | 698 | 690 | 690 | 10,700 |
2017/12/18 | 690 | 699 | 690 | 690 | 20,100 |
2017/12/15 | 687 | 692 | 674 | 690 | 32,800 |
2017/12/14 | 664 | 667 | 657 | 667 | 9,300 |
2017/12/13 | 664 | 665 | 660 | 662 | 6,800 |
2017/12/12 | 662 | 663 | 657 | 663 | 7,000 |
2017/12/11 | 663 | 665 | 657 | 661 | 3,400 |
2017/12/08 | 668 | 668 | 652 | 654 | 13,100 |
2017/12/07 | 658 | 670 | 656 | 662 | 8,800 |
2017/12/06 | 674 | 674 | 658 | 658 | 5,500 |
2017/12/05 | 677 | 677 | 668 | 671 | 3,700 |
2017/12/04 | 675 | 677 | 668 | 674 | 3,600 |
2017/12/01 | 667 | 675 | 656 | 675 | 15,400 |
2017/11/30 | 688 | 689 | 655 | 667 | 14,000 |
2017/11/29 | 684 | 698 | 676 | 684 | 41,500 |
2017/11/28 | 687 | 690 | 669 | 670 | 13,900 |
2017/11/27 | 688 | 696 | 669 | 681 | 30,000 |
2017/11/24 | 699 | 700 | 678 | 685 | 53,400 |
2017/11/22 | 711 | 739 | 662 | 677 | 254,500 |
2017/11/21 | 653 | 685 | 646 | 685 | 116,100 |
2017/11/20 | 584 | 585 | 582 | 585 | 2,200 |
2017/11/17 | 572 | 586 | 572 | 584 | 3,400 |
2017/11/16 | 562 | 577 | 562 | 570 | 8,600 |
2017/11/15 | 598 | 600 | 565 | 569 | 25,300 |
2017/11/14 | 601 | 601 | 591 | 596 | 10,500 |
2017/11/13 | 612 | 612 | 602 | 605 | 5,600 |
2017/11/10 | 608 | 614 | 606 | 611 | 4,600 |
2017/11/09 | 615 | 619 | 608 | 613 | 20,300 |
2017/11/08 | 620 | 624 | 611 | 617 | 21,600 |
2017/11/07 | 650 | 650 | 622 | 622 | 13,900 |
2017/11/06 | 648 | 655 | 642 | 647 | 12,300 |
2017/11/02 | 654 | 654 | 628 | 638 | 42,300 |
2017/11/01 | 656 | 680 | 653 | 664 | 84,700 |
2017/10/31 | 720 | 750 | 700 | 701 | 62,300 |
2017/10/30 | 713 | 750 | 710 | 750 | 29,300 |
2017/10/27 | 698 | 710 | 697 | 708 | 9,900 |
2017/10/26 | 710 | 713 | 691 | 713 | 14,000 |
2017/10/25 | 711 | 720 | 700 | 709 | 19,600 |
2017/10/24 | 734 | 736 | 711 | 720 | 32,300 |
2017/10/23 | 700 | 763 | 694 | 746 | 65,900 |
2017/10/20 | 670 | 681 | 670 | 679 | 7,100 |
2017/10/19 | 686 | 686 | 651 | 665 | 12,300 |
2017/10/18 | 705 | 705 | 680 | 691 | 13,200 |
2017/10/17 | 685 | 710 | 672 | 698 | 18,700 |
2017/10/16 | 691 | 691 | 665 | 684 | 14,000 |
2017/10/13 | 690 | 693 | 674 | 690 | 8,100 |
2017/10/12 | 688 | 696 | 673 | 685 | 10,600 |
2017/10/11 | 690 | 690 | 670 | 682 | 12,600 |
2017/10/10 | 688 | 688 | 672 | 685 | 7,800 |
2017/10/06 | 659 | 683 | 655 | 678 | 8,600 |
2017/10/05 | 668 | 696 | 668 | 671 | 19,200 |
2017/10/04 | 686 | 686 | 670 | 673 | 6,900 |
2017/10/03 | 688 | 698 | 672 | 691 | 17,300 |
2017/10/02 | 680 | 717 | 678 | 688 | 52,200 |
2017/09/29 | 630 | 658 | 621 | 655 | 29,700 |
2017/09/28 | 616 | 632 | 614 | 621 | 9,000 |
2017/09/27 | 617 | 625 | 611 | 617 | 19,700 |
2017/09/26 | 605 | 613 | 600 | 612 | 9,800 |
2017/09/25 | 607 | 627 | 599 | 604 | 34,900 |
2017/09/22 | 592 | 599 | 584 | 598 | 22,900 |
2017/09/21 | 610 | 612 | 570 | 580 | 44,500 |
2017/09/20 | 618 | 640 | 606 | 606 | 29,600 |
2017/09/19 | 605 | 643 | 600 | 605 | 113,200 |
2017/09/15 | 570 | 593 | 554 | 584 | 40,900 |
2017/09/14 | 549 | 553 | 535 | 540 | 8,800 |
2017/09/13 | 555 | 561 | 543 | 549 | 10,100 |
2017/09/12 | 569 | 569 | 543 | 548 | 22,000 |
2017/09/11 | 562 | 562 | 540 | 559 | 16,600 |
2017/09/08 | 564 | 564 | 551 | 562 | 9,600 |
2017/09/07 | 559 | 573 | 541 | 550 | 16,600 |
2017/09/06 | 553 | 564 | 537 | 553 | 10,500 |
2017/09/05 | 580 | 580 | 554 | 556 | 23,300 |
2017/09/04 | 620 | 620 | 575 | 575 | 19,300 |
2017/09/01 | 611 | 620 | 610 | 620 | 5,900 |
2017/08/31 | 615 | 620 | 608 | 616 | 12,600 |
2017/08/30 | 616 | 617 | 605 | 606 | 6,900 |
2017/08/29 | 588 | 616 | 588 | 616 | 11,100 |
2017/08/28 | 610 | 610 | 591 | 599 | 4,300 |
2017/08/25 | 617 | 617 | 596 | 600 | 7,500 |
2017/08/24 | 588 | 617 | 583 | 617 | 5,000 |
2017/08/23 | 600 | 600 | 575 | 585 | 9,200 |
2017/08/22 | 596 | 597 | 596 | 596 | 2,800 |
2017/08/21 | 601 | 612 | 586 | 586 | 10,000 |
2017/08/18 | 607 | 612 | 597 | 607 | 16,800 |
2017/08/17 | 613 | 633 | 605 | 627 | 56,200 |
2017/08/16 | 567 | 593 | 550 | 593 | 17,900 |
2017/08/15 | 558 | 573 | 550 | 573 | 12,800 |
2017/08/14 | 557 | 567 | 551 | 551 | 27,600 |
2017/08/10 | 595 | 614 | 584 | 587 | 17,100 |
2017/08/09 | 611 | 614 | 581 | 600 | 31,400 |
2017/08/08 | 617 | 639 | 612 | 620 | 36,300 |
2017/08/07 | 634 | 635 | 604 | 607 | 63,900 |
2017/08/04 | 650 | 656 | 614 | 624 | 79,300 |
2017/08/03 | 742 | 869 | 643 | 650 | 590,100 |
2017/08/02 | 772 | 772 | 754 | 772 | 263,200 |
2017/08/01 | 672 | 672 | 672 | 672 | 34,000 |
2017/07/31 | 572 | 572 | 572 | 572 | 13,000 |
2017/07/28 | 483 | 492 | 482 | 492 | 3,200 |
2017/07/27 | 485 | 486 | 480 | 480 | 31,100 |
2017/07/26 | 491 | 491 | 485 | 485 | 9,400 |
2017/07/25 | 492 | 495 | 492 | 495 | 20,100 |
2017/07/24 | 485 | 492 | 485 | 492 | 11,800 |
2017/07/21 | 484 | 484 | 482 | 482 | 4,400 |
2017/07/20 | 482 | 485 | 482 | 484 | 7,000 |
2017/07/19 | 474 | 480 | 474 | 480 | 17,700 |
2017/07/18 | 474 | 480 | 474 | 475 | 1,900 |
2017/07/14 | 474 | 475 | 472 | 474 | 5,400 |
2017/07/13 | 474 | 475 | 474 | 475 | 700 |
2017/07/12 | 474 | 474 | 474 | 474 | 1,500 |
2017/07/10 | 480 | 480 | 480 | 480 | 1,200 |
2017/07/07 | 467 | 475 | 467 | 475 | 400 |
2017/07/06 | 476 | 476 | 475 | 475 | 200 |
2017/07/05 | 475 | 475 | 475 | 475 | 1,300 |
2017/07/04 | 472 | 472 | 472 | 472 | 500 |
2017/07/03 | 475 | 480 | 475 | 478 | 1,300 |
2017/06/30 | 480 | 480 | 480 | 480 | 1,000 |
2017/06/29 | 475 | 475 | 475 | 475 | 100 |
2017/06/28 | 480 | 480 | 475 | 475 | 400 |
2017/06/27 | 478 | 478 | 476 | 476 | 900 |
2017/06/26 | 477 | 477 | 475 | 475 | 5,100 |
2017/06/23 | 479 | 480 | 477 | 480 | 8,000 |
2017/06/22 | 480 | 480 | 480 | 480 | 2,000 |
2017/06/21 | 480 | 480 | 478 | 478 | 1,200 |
2017/06/20 | 480 | 486 | 480 | 480 | 9,700 |
2017/06/19 | 483 | 483 | 477 | 477 | 1,000 |
2017/06/16 | 483 | 483 | 483 | 483 | 600 |
2017/06/15 | 484 | 484 | 484 | 484 | 100 |
2017/06/14 | 476 | 479 | 476 | 476 | 700 |
2017/06/13 | 472 | 477 | 471 | 477 | 400 |
2017/06/12 | 482 | 484 | 482 | 484 | 500 |
2017/06/09 | 484 | 484 | 471 | 479 | 1,600 |
2017/06/08 | 480 | 484 | 476 | 484 | 4,200 |
2017/06/07 | 478 | 478 | 478 | 478 | 100 |
2017/06/06 | 474 | 474 | 474 | 474 | 600 |
2017/06/05 | 480 | 480 | 476 | 476 | 1,000 |
2017/06/02 | 480 | 480 | 480 | 480 | 400 |
2017/06/01 | 483 | 485 | 480 | 480 | 15,700 |
2017/05/31 | 481 | 481 | 481 | 481 | 900 |
2017/05/30 | 478 | 478 | 478 | 478 | 1,400 |
2017/05/29 | 471 | 471 | 471 | 471 | 300 |
2017/05/26 | 475 | 475 | 475 | 475 | 100 |
2017/05/25 | 483 | 483 | 475 | 475 | 5,200 |
2017/05/24 | 484 | 484 | 469 | 470 | 5,600 |
2017/05/23 | 484 | 484 | 475 | 475 | 2,300 |
2017/05/22 | 470 | 478 | 470 | 478 | 400 |
2017/05/19 | 471 | 471 | 469 | 469 | 2,400 |
2017/05/18 | 478 | 478 | 470 | 470 | 1,500 |
2017/05/17 | 476 | 478 | 476 | 478 | 2,200 |
2017/05/16 | 478 | 478 | 476 | 476 | 2,900 |
2017/05/15 | 478 | 478 | 478 | 478 | 700 |
2017/05/12 | 481 | 481 | 478 | 478 | 700 |
2017/05/10 | 489 | 489 | 481 | 481 | 1,700 |
2017/05/09 | 480 | 485 | 480 | 485 | 300 |
2017/05/08 | 470 | 470 | 470 | 470 | 300 |
2017/04/28 | 470 | 470 | 470 | 470 | 900 |
2017/04/25 | 455 | 455 | 455 | 455 | 5,100 |
2017/04/24 | 459 | 461 | 457 | 461 | 1,600 |
2017/04/21 | 458 | 458 | 444 | 455 | 2,000 |
2017/04/20 | 451 | 458 | 451 | 458 | 500 |
2017/04/19 | 450 | 450 | 450 | 450 | 100 |
2017/04/18 | 450 | 450 | 450 | 450 | 900 |
2017/04/13 | 450 | 450 | 450 | 450 | 200 |
2017/04/12 | 443 | 450 | 443 | 450 | 6,900 |
2017/04/11 | 473 | 473 | 467 | 467 | 1,100 |
2017/04/10 | 477 | 477 | 471 | 473 | 3,100 |
2017/04/07 | 475 | 479 | 475 | 477 | 1,600 |
2017/04/03 | 474 | 474 | 473 | 473 | 300 |
2017/03/31 | 477 | 477 | 473 | 473 | 1,100 |
2017/03/30 | 479 | 479 | 479 | 479 | 900 |
2017/03/29 | 472 | 480 | 472 | 480 | 300 |
2017/03/28 | 476 | 477 | 476 | 477 | 200 |
2017/03/27 | 475 | 475 | 475 | 475 | 5,300 |
2017/03/24 | 480 | 480 | 475 | 480 | 2,100 |
2017/03/23 | 484 | 484 | 477 | 477 | 3,000 |
2017/03/22 | 478 | 480 | 475 | 480 | 2,700 |
2017/03/21 | 476 | 480 | 476 | 480 | 1,000 |
2017/03/17 | 489 | 489 | 484 | 484 | 1,000 |
2017/03/16 | 482 | 482 | 482 | 482 | 1,500 |
2017/03/15 | 489 | 489 | 489 | 489 | 500 |
2017/03/14 | 483 | 483 | 482 | 482 | 600 |
2017/03/13 | 480 | 482 | 480 | 482 | 1,600 |
2017/03/10 | 485 | 485 | 485 | 485 | 1,800 |
2017/03/09 | 483 | 485 | 482 | 483 | 2,200 |
2017/03/08 | 489 | 489 | 481 | 481 | 2,400 |
2017/03/07 | 485 | 485 | 485 | 485 | 200 |
2017/03/03 | 477 | 477 | 477 | 477 | 200 |
2017/03/02 | 475 | 477 | 475 | 477 | 600 |
2017/03/01 | 480 | 480 | 480 | 480 | 1,500 |
2017/02/28 | 489 | 489 | 480 | 480 | 1,100 |
2017/02/27 | 487 | 487 | 485 | 485 | 8,800 |
2017/02/24 | 470 | 475 | 468 | 475 | 3,500 |
2017/02/23 | 475 | 475 | 472 | 472 | 1,600 |
2017/02/22 | 470 | 478 | 466 | 470 | 1,700 |
2017/02/21 | 462 | 471 | 462 | 468 | 1,100 |
2017/02/17 | 460 | 460 | 459 | 459 | 300 |
2017/02/16 | 459 | 459 | 458 | 458 | 800 |
2017/02/15 | 465 | 465 | 465 | 465 | 100 |
2017/02/14 | 464 | 464 | 463 | 464 | 700 |
2017/02/13 | 461 | 461 | 461 | 461 | 200 |
2017/02/10 | 469 | 469 | 468 | 469 | 2,000 |
2017/02/09 | 463 | 463 | 463 | 463 | 200 |
2017/02/08 | 454 | 460 | 454 | 460 | 200 |
2017/01/31 | 474 | 474 | 469 | 469 | 2,300 |
2017/01/30 | 465 | 468 | 465 | 468 | 1,300 |
2017/01/27 | 469 | 469 | 467 | 467 | 200 |
2017/01/26 | 469 | 469 | 468 | 469 | 1,200 |
2017/01/25 | 463 | 469 | 463 | 469 | 6,600 |
2017/01/24 | 468 | 468 | 465 | 467 | 2,000 |
2017/01/23 | 460 | 468 | 458 | 468 | 1,300 |
2017/01/20 | 457 | 459 | 456 | 456 | 2,600 |
2017/01/19 | 459 | 460 | 459 | 459 | 900 |
2017/01/18 | 455 | 455 | 455 | 455 | 100 |
2017/01/16 | 451 | 451 | 450 | 450 | 400 |
2017/01/13 | 452 | 452 | 452 | 452 | 600 |
2017/01/12 | 452 | 452 | 452 | 452 | 500 |
2017/01/11 | 455 | 455 | 455 | 455 | 400 |
2017/01/10 | 452 | 452 | 450 | 452 | 2,200 |
2017/01/06 | 450 | 450 | 448 | 449 | 600 |
2017/01/05 | 447 | 455 | 447 | 455 | 200 |
2017/01/04 | 441 | 448 | 441 | 446 | 1,100 |