7138 (株)TORICO の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 940 | 942 | 940 | 942 | 900 | 942 |
| 2024-11-20 | 931 | 937 | 912 | 937 | 1,900 | 937 |
| 2024-11-19 | 943 | 944 | 928 | 944 | 800 | 944 |
| 2024-11-18 | 940 | 940 | 938 | 938 | 300 | 938 |
| 2024-11-15 | 926 | 947 | 911 | 940 | 5,600 | 940 |
| 2024-11-14 | 960 | 960 | 935 | 935 | 1,300 | 935 |
| 2024-11-13 | 953 | 963 | 934 | 963 | 1,700 | 963 |
| 2024-11-12 | 970 | 977 | 938 | 967 | 2,700 | 967 |
| 2024-11-11 | 948 | 970 | 935 | 970 | 4,600 | 970 |
| 2024-11-08 | 948 | 948 | 948 | 948 | 300 | 948 |
| 2024-11-07 | 952 | 952 | 938 | 948 | 1,900 | 948 |
| 2024-11-06 | 948 | 954 | 937 | 952 | 6,100 | 952 |
| 2024-11-05 | 955 | 967 | 939 | 963 | 2,900 | 963 |
| 2024-11-01 | 954 | 955 | 910 | 950 | 12,300 | 950 |
| 2024-10-31 | 957 | 957 | 943 | 955 | 1,200 | 955 |
| 2024-10-30 | 949 | 957 | 949 | 957 | 800 | 957 |
| 2024-10-29 | 943 | 947 | 933 | 947 | 1,600 | 947 |
| 2024-10-28 | 929 | 942 | 916 | 931 | 2,000 | 931 |
| 2024-10-25 | 917 | 932 | 911 | 931 | 2,600 | 931 |
| 2024-10-24 | 930 | 944 | 922 | 922 | 4,600 | 922 |
| 2024-10-23 | 932 | 947 | 921 | 945 | 2,300 | 945 |
| 2024-10-22 | 926 | 944 | 922 | 926 | 1,900 | 926 |
| 2024-10-21 | 940 | 942 | 928 | 941 | 1,000 | 941 |
| 2024-10-18 | 915 | 946 | 913 | 940 | 4,600 | 940 |
| 2024-10-17 | 939 | 949 | 904 | 930 | 16,100 | 930 |
| 2024-10-16 | 936 | 964 | 936 | 950 | 800 | 950 |
| 2024-10-15 | 949 | 961 | 930 | 950 | 5,900 | 950 |
| 2024-10-11 | 967 | 967 | 949 | 963 | 1,300 | 963 |
| 2024-10-10 | 968 | 968 | 967 | 967 | 200 | 967 |
| 2024-10-09 | 935 | 970 | 935 | 968 | 3,500 | 968 |
| 2024-10-08 | 948 | 968 | 936 | 939 | 3,800 | 939 |
| 2024-10-07 | 969 | 977 | 945 | 951 | 8,300 | 951 |
| 2024-10-04 | 944 | 977 | 930 | 960 | 12,200 | 960 |
| 2024-10-03 | 955 | 979 | 924 | 953 | 15,000 | 953 |
| 2024-10-02 | 977 | 977 | 952 | 952 | 1,800 | 952 |
| 2024-10-01 | 933 | 1,031 | 933 | 973 | 8,600 | 973 |
| 2024-09-30 | 963 | 976 | 931 | 931 | 2,700 | 931 |
| 2024-09-27 | 963 | 979 | 956 | 978 | 1,800 | 978 |
| 2024-09-26 | 980 | 980 | 963 | 963 | 600 | 963 |
| 2024-09-25 | 972 | 984 | 955 | 981 | 51,200 | 981 |
| 2024-09-24 | 970 | 987 | 970 | 987 | 2,000 | 987 |
| 2024-09-20 | 976 | 979 | 969 | 970 | 1,000 | 970 |
| 2024-09-19 | 960 | 978 | 956 | 970 | 2,400 | 970 |
| 2024-09-18 | 984 | 984 | 968 | 968 | 700 | 968 |
| 2024-09-17 | 992 | 992 | 980 | 984 | 400 | 984 |
| 2024-09-13 | 984 | 995 | 984 | 995 | 200 | 995 |
| 2024-09-12 | 1,004 | 1,004 | 961 | 984 | 2,600 | 984 |
| 2024-09-11 | 986 | 992 | 966 | 992 | 2,200 | 992 |
| 2024-09-10 | 970 | 989 | 962 | 989 | 6,300 | 989 |
| 2024-09-09 | 930 | 979 | 917 | 970 | 8,500 | 970 |
| 2024-09-06 | 1,058 | 1,058 | 941 | 951 | 20,200 | 951 |
| 2024-09-05 | 1,026 | 1,050 | 1,026 | 1,032 | 700 | 1,032 |
| 2024-09-04 | 1,038 | 1,058 | 1,030 | 1,049 | 3,400 | 1,049 |
| 2024-09-03 | 1,036 | 1,061 | 1,035 | 1,038 | 1,700 | 1,038 |
| 2024-09-02 | 1,035 | 1,054 | 1,035 | 1,049 | 400 | 1,049 |
| 2024-08-30 | 1,066 | 1,066 | 1,035 | 1,035 | 1,800 | 1,035 |
| 2024-08-29 | 1,045 | 1,048 | 1,045 | 1,048 | 400 | 1,048 |
| 2024-08-28 | 1,055 | 1,065 | 1,042 | 1,065 | 800 | 1,065 |
| 2024-08-27 | 1,061 | 1,076 | 1,030 | 1,071 | 12,300 | 1,071 |
| 2024-08-26 | 1,011 | 1,060 | 1,011 | 1,056 | 13,700 | 1,056 |
| 2024-08-23 | 1,044 | 1,046 | 1,021 | 1,039 | 2,200 | 1,039 |
| 2024-08-22 | 1,041 | 1,044 | 1,023 | 1,023 | 8,500 | 1,023 |
| 2024-08-21 | 1,037 | 1,044 | 1,015 | 1,018 | 8,500 | 1,018 |
| 2024-08-20 | 1,034 | 1,045 | 1,006 | 1,037 | 6,800 | 1,037 |
| 2024-08-19 | 1,032 | 1,035 | 989 | 1,025 | 6,200 | 1,025 |
| 2024-08-16 | 1,044 | 1,064 | 999 | 1,013 | 16,000 | 1,013 |
| 2024-08-15 | 1,017 | 1,049 | 997 | 1,020 | 5,400 | 1,020 |
| 2024-08-14 | 968 | 1,025 | 947 | 1,018 | 12,200 | 1,018 |
| 2024-08-13 | 931 | 964 | 916 | 938 | 10,600 | 938 |
| 2024-08-09 | 942 | 949 | 916 | 916 | 11,200 | 916 |
| 2024-08-08 | 923 | 948 | 914 | 927 | 9,800 | 927 |
| 2024-08-07 | 846 | 948 | 846 | 938 | 26,600 | 938 |
| 2024-08-06 | 832 | 897 | 832 | 861 | 27,200 | 861 |
| 2024-08-05 | 852 | 958 | 822 | 822 | 74,000 | 822 |
| 2024-08-02 | 1,065 | 1,065 | 970 | 972 | 90,800 | 972 |
| 2024-08-01 | 1,090 | 1,131 | 1,055 | 1,079 | 39,800 | 1,079 |
| 2024-07-31 | 1,064 | 1,118 | 1,064 | 1,090 | 67,700 | 1,090 |
| 2024-07-30 | 1,073 | 1,144 | 1,045 | 1,094 | 142,000 | 1,094 |
| 2024-07-29 | 1,048 | 1,094 | 1,025 | 1,060 | 87,500 | 1,060 |
| 2024-07-26 | 1,015 | 1,085 | 1,015 | 1,044 | 54,600 | 1,044 |
| 2024-07-25 | 1,062 | 1,075 | 1,015 | 1,015 | 42,200 | 1,015 |
| 2024-07-24 | 1,173 | 1,230 | 1,071 | 1,092 | 117,800 | 1,092 |
| 2024-07-23 | 1,121 | 1,255 | 1,121 | 1,180 | 207,900 | 1,180 |
| 2024-07-22 | 1,147 | 1,151 | 1,110 | 1,120 | 55,000 | 1,120 |
| 2024-07-19 | 1,086 | 1,174 | 1,086 | 1,117 | 191,600 | 1,117 |
| 2024-07-18 | 1,177 | 1,198 | 1,077 | 1,080 | 154,100 | 1,080 |
| 2024-07-17 | 1,055 | 1,283 | 1,051 | 1,147 | 576,400 | 1,147 |
| 2024-07-16 | 1,085 | 1,226 | 1,043 | 1,055 | 380,200 | 1,055 |
| 2024-07-12 | 1,066 | 1,188 | 1,064 | 1,083 | 764,300 | 1,083 |
| 2024-07-11 | 1,017 | 1,300 | 1,017 | 1,300 | 794,800 | 1,300 |
| 2024-07-10 | 1,006 | 1,202 | 997 | 1,000 | 224,600 | 1,000 |
| 2024-07-09 | 1,001 | 1,013 | 1,001 | 1,012 | 2,700 | 1,012 |
| 2024-07-08 | 1,010 | 1,013 | 1,001 | 1,012 | 1,500 | 1,012 |
| 2024-07-05 | 1,010 | 1,013 | 1,000 | 1,006 | 3,500 | 1,006 |
| 2024-07-04 | 1,006 | 1,015 | 1,004 | 1,010 | 2,700 | 1,010 |
| 2024-07-03 | 1,010 | 1,016 | 1,002 | 1,006 | 5,000 | 1,006 |
| 2024-07-02 | 1,037 | 1,037 | 1,007 | 1,007 | 5,900 | 1,007 |
| 2024-07-01 | 1,040 | 1,045 | 1,005 | 1,028 | 34,200 | 1,028 |
| 2024-06-28 | 996 | 1,003 | 955 | 995 | 11,900 | 995 |
| 2024-06-27 | 996 | 998 | 993 | 998 | 3,200 | 998 |
| 2024-06-26 | 993 | 999 | 993 | 996 | 55,400 | 996 |
| 2024-06-25 | 997 | 1,000 | 992 | 993 | 2,800 | 993 |
| 2024-06-24 | 993 | 999 | 993 | 995 | 2,300 | 995 |
| 2024-06-21 | 996 | 1,003 | 992 | 998 | 3,200 | 998 |
| 2024-06-20 | 995 | 1,000 | 989 | 996 | 3,900 | 996 |
| 2024-06-19 | 1,006 | 1,006 | 991 | 991 | 5,100 | 991 |
| 2024-06-18 | 1,005 | 1,012 | 997 | 1,005 | 1,700 | 1,005 |
| 2024-06-17 | 998 | 1,034 | 990 | 1,005 | 19,900 | 1,005 |
| 2024-06-14 | 996 | 999 | 994 | 997 | 2,100 | 997 |
| 2024-06-13 | 998 | 1,006 | 993 | 996 | 4,100 | 996 |
| 2024-06-12 | 995 | 1,008 | 995 | 995 | 8,500 | 995 |
| 2024-06-11 | 1,000 | 1,004 | 993 | 995 | 7,800 | 995 |
| 2024-06-10 | 995 | 1,012 | 995 | 998 | 9,600 | 998 |
| 2024-06-07 | 1,003 | 1,007 | 989 | 995 | 11,600 | 995 |
| 2024-06-06 | 1,008 | 1,010 | 995 | 1,003 | 17,200 | 1,003 |
| 2024-06-05 | 1,014 | 1,039 | 993 | 1,010 | 68,500 | 1,010 |
| 2024-06-04 | 996 | 1,235 | 996 | 1,074 | 297,600 | 1,074 |
| 2024-06-03 | 1,001 | 1,001 | 973 | 1,001 | 3,600 | 1,001 |
| 2024-05-31 | 992 | 1,012 | 988 | 1,001 | 3,100 | 1,001 |
| 2024-05-30 | 990 | 1,000 | 973 | 992 | 6,000 | 992 |
| 2024-05-29 | 1,001 | 1,010 | 990 | 990 | 5,900 | 990 |
| 2024-05-28 | 1,004 | 1,004 | 1,000 | 1,003 | 2,400 | 1,003 |
| 2024-05-27 | 1,002 | 1,010 | 998 | 1,004 | 2,500 | 1,004 |
| 2024-05-24 | 996 | 1,023 | 996 | 1,000 | 4,300 | 1,000 |
| 2024-05-23 | 1,008 | 1,008 | 987 | 1,004 | 7,600 | 1,004 |
| 2024-05-22 | 1,019 | 1,029 | 1,010 | 1,021 | 2,000 | 1,021 |
| 2024-05-21 | 1,040 | 1,043 | 1,014 | 1,020 | 3,600 | 1,020 |
| 2024-05-20 | 1,024 | 1,044 | 1,012 | 1,041 | 7,000 | 1,041 |
| 2024-05-17 | 1,014 | 1,024 | 991 | 1,024 | 7,900 | 1,024 |
| 2024-05-16 | 1,009 | 1,020 | 1,001 | 1,010 | 4,400 | 1,010 |
| 2024-05-15 | 1,001 | 1,012 | 1,000 | 1,009 | 2,300 | 1,009 |
| 2024-05-14 | 998 | 1,027 | 997 | 1,001 | 5,800 | 1,001 |
| 2024-05-13 | 1,000 | 1,017 | 1,000 | 1,000 | 6,100 | 1,000 |
| 2024-05-10 | 1,005 | 1,012 | 998 | 1,010 | 3,800 | 1,010 |
| 2024-05-09 | 1,020 | 1,020 | 1,002 | 1,002 | 3,600 | 1,002 |
| 2024-05-08 | 1,020 | 1,040 | 1,014 | 1,029 | 8,400 | 1,029 |
| 2024-05-07 | 1,023 | 1,023 | 1,000 | 1,016 | 4,900 | 1,016 |
| 2024-05-02 | 1,000 | 1,012 | 993 | 1,003 | 4,400 | 1,003 |
| 2024-05-01 | 997 | 1,007 | 997 | 999 | 4,700 | 999 |
| 2024-04-30 | 1,002 | 1,020 | 1,000 | 1,005 | 8,100 | 1,005 |
| 2024-04-26 | 1,000 | 1,009 | 992 | 999 | 10,200 | 999 |
| 2024-04-25 | 1,022 | 1,022 | 991 | 991 | 13,100 | 991 |
| 2024-04-24 | 1,018 | 1,030 | 1,007 | 1,007 | 8,700 | 1,007 |
| 2024-04-23 | 1,013 | 1,028 | 1,007 | 1,018 | 6,400 | 1,018 |
| 2024-04-22 | 1,013 | 1,027 | 1,003 | 1,015 | 12,100 | 1,015 |
| 2024-04-19 | 1,015 | 1,035 | 980 | 1,013 | 34,400 | 1,013 |
| 2024-04-18 | 1,020 | 1,026 | 1,012 | 1,012 | 7,600 | 1,012 |
| 2024-04-17 | 1,032 | 1,046 | 1,011 | 1,011 | 13,800 | 1,011 |
| 2024-04-16 | 1,023 | 1,032 | 1,010 | 1,010 | 17,200 | 1,010 |
| 2024-04-15 | 1,025 | 1,045 | 1,025 | 1,025 | 23,600 | 1,025 |
| 2024-04-12 | 1,052 | 1,082 | 1,038 | 1,046 | 35,100 | 1,046 |
| 2024-04-11 | 1,079 | 1,085 | 1,052 | 1,052 | 42,200 | 1,052 |
| 2024-04-10 | 1,120 | 1,141 | 1,095 | 1,097 | 53,100 | 1,097 |
| 2024-04-09 | 1,190 | 1,208 | 1,125 | 1,131 | 69,800 | 1,131 |
| 2024-04-08 | 1,261 | 1,274 | 1,191 | 1,191 | 94,000 | 1,191 |
| 2024-04-05 | 1,549 | 1,681 | 1,225 | 1,300 | 693,700 | 1,300 |
| 2024-04-04 | 1,179 | 1,509 | 1,130 | 1,509 | 908,900 | 1,509 |
| 2024-04-03 | 1,641 | 1,880 | 1,201 | 1,209 | 929,100 | 1,209 |
| 2024-04-02 | 1,500 | 1,601 | 1,421 | 1,601 | 436,300 | 1,601 |
| 2024-04-01 | 1,181 | 1,301 | 1,164 | 1,301 | 204,700 | 1,301 |
| 2024-03-29 | 1,044 | 1,044 | 998 | 1,001 | 12,100 | 1,001 |
| 2024-03-28 | 1,031 | 1,074 | 1,020 | 1,068 | 3,600 | 1,068 |
| 2024-03-27 | 1,093 | 1,093 | 1,036 | 1,036 | 49,200 | 1,036 |
| 2024-03-26 | 1,081 | 1,102 | 1,050 | 1,095 | 11,600 | 1,095 |
| 2024-03-25 | 1,134 | 1,137 | 1,060 | 1,081 | 19,900 | 1,081 |
| 2024-03-22 | 1,011 | 1,141 | 995 | 1,119 | 17,100 | 1,119 |
| 2024-03-21 | 992 | 1,049 | 991 | 1,030 | 10,600 | 1,030 |
| 2024-03-19 | 990 | 1,018 | 989 | 1,018 | 7,100 | 1,018 |
| 2024-03-18 | 984 | 1,015 | 984 | 986 | 37,000 | 986 |
| 2024-03-15 | 1,024 | 1,024 | 980 | 1,010 | 8,800 | 1,010 |
| 2024-03-14 | 1,011 | 1,038 | 1,008 | 1,019 | 6,400 | 1,019 |
| 2024-03-13 | 1,132 | 1,134 | 1,014 | 1,021 | 16,800 | 1,021 |
| 2024-03-12 | 1,073 | 1,113 | 1,045 | 1,074 | 38,700 | 1,074 |
| 2024-03-11 | 1,300 | 1,536 | 1,058 | 1,103 | 548,900 | 1,103 |
| 2024-03-08 | 1,049 | 1,323 | 1,015 | 1,250 | 469,700 | 1,250 |
| 2024-03-07 | 1,028 | 1,075 | 1,018 | 1,023 | 3,400 | 1,023 |
| 2024-03-06 | 1,008 | 1,048 | 1,000 | 1,028 | 2,500 | 1,028 |
| 2024-03-05 | 1,016 | 1,047 | 1,016 | 1,024 | 3,400 | 1,024 |
| 2024-03-04 | 1,001 | 1,085 | 1,001 | 1,031 | 11,800 | 1,031 |
| 2024-03-01 | 997 | 1,002 | 977 | 1,002 | 4,300 | 1,002 |
| 2024-02-29 | 990 | 998 | 980 | 998 | 1,100 | 998 |
| 2024-02-28 | 973 | 1,000 | 973 | 990 | 3,300 | 990 |
| 2024-02-27 | 982 | 990 | 974 | 980 | 2,000 | 980 |
| 2024-02-26 | 995 | 1,006 | 982 | 982 | 1,600 | 982 |
| 2024-02-22 | 993 | 996 | 993 | 995 | 1,300 | 995 |
| 2024-02-21 | 998 | 1,000 | 994 | 1,000 | 1,800 | 1,000 |
| 2024-02-20 | 1,006 | 1,007 | 998 | 998 | 3,100 | 998 |
| 2024-02-19 | 992 | 1,060 | 988 | 991 | 7,500 | 991 |
| 2024-02-16 | 967 | 1,009 | 944 | 1,009 | 6,700 | 1,009 |
| 2024-02-15 | 1,000 | 1,090 | 937 | 967 | 18,100 | 967 |
| 2024-02-14 | 943 | 1,078 | 943 | 1,057 | 48,200 | 1,057 |
| 2024-02-13 | 970 | 970 | 926 | 928 | 2,700 | 928 |
| 2024-02-09 | 991 | 996 | 952 | 970 | 5,700 | 970 |
| 2024-02-08 | 999 | 1,020 | 998 | 1,020 | 1,300 | 1,020 |
| 2024-02-07 | 999 | 1,014 | 999 | 1,014 | 800 | 1,014 |
| 2024-02-06 | 1,003 | 1,016 | 1,001 | 1,012 | 700 | 1,012 |
| 2024-02-05 | 1,005 | 1,041 | 1,005 | 1,022 | 1,300 | 1,022 |
| 2024-02-02 | 1,018 | 1,026 | 1,018 | 1,026 | 300 | 1,026 |
| 2024-02-01 | 1,049 | 1,050 | 1,020 | 1,020 | 700 | 1,020 |
| 2024-01-31 | 1,040 | 1,040 | 1,010 | 1,022 | 1,600 | 1,022 |
| 2024-01-30 | 1,017 | 1,053 | 1,014 | 1,053 | 1,400 | 1,053 |
| 2024-01-29 | 1,033 | 1,075 | 1,023 | 1,028 | 7,800 | 1,028 |
| 2024-01-26 | 972 | 1,023 | 954 | 1,023 | 4,600 | 1,023 |
| 2024-01-25 | 979 | 990 | 970 | 972 | 1,100 | 972 |
| 2024-01-24 | 976 | 979 | 976 | 979 | 600 | 979 |
| 2024-01-23 | 957 | 982 | 955 | 976 | 1,700 | 976 |
| 2024-01-22 | 979 | 994 | 955 | 955 | 1,700 | 955 |
| 2024-01-19 | 979 | 979 | 979 | 979 | 400 | 979 |
| 2024-01-18 | 965 | 980 | 965 | 979 | 700 | 979 |
| 2024-01-17 | 968 | 978 | 965 | 965 | 1,100 | 965 |
| 2024-01-16 | 979 | 980 | 962 | 968 | 1,400 | 968 |
| 2024-01-15 | 967 | 979 | 959 | 978 | 1,200 | 978 |
| 2024-01-12 | 970 | 974 | 955 | 958 | 1,000 | 958 |
| 2024-01-11 | 959 | 976 | 959 | 970 | 2,900 | 970 |
| 2024-01-10 | 939 | 960 | 939 | 950 | 1,200 | 950 |
| 2024-01-09 | 954 | 955 | 931 | 938 | 1,800 | 938 |
| 2024-01-05 | 931 | 946 | 931 | 945 | 1,200 | 945 |
| 2024-01-04 | 930 | 931 | 930 | 931 | 400 | 931 |
分割・併合履歴 ： なし
