7138 (株)TORICO の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 997 | 1,022 | 987 | 1,022 | 5,200 | 1,022 |
| 2022-12-29 | 997 | 1,002 | 979 | 989 | 4,800 | 989 |
| 2022-12-28 | 999 | 1,000 | 965 | 975 | 7,100 | 975 |
| 2022-12-27 | 980 | 1,012 | 977 | 1,012 | 6,900 | 1,012 |
| 2022-12-26 | 1,008 | 1,008 | 977 | 988 | 4,200 | 988 |
| 2022-12-23 | 995 | 1,020 | 968 | 1,008 | 8,600 | 1,008 |
| 2022-12-22 | 1,010 | 1,039 | 1,005 | 1,009 | 7,300 | 1,009 |
| 2022-12-21 | 1,001 | 1,036 | 980 | 1,032 | 13,500 | 1,032 |
| 2022-12-20 | 1,058 | 1,060 | 1,007 | 1,008 | 9,800 | 1,008 |
| 2022-12-19 | 1,103 | 1,103 | 1,039 | 1,039 | 13,500 | 1,039 |
| 2022-12-16 | 1,110 | 1,117 | 1,098 | 1,117 | 7,400 | 1,117 |
| 2022-12-15 | 1,123 | 1,123 | 1,109 | 1,115 | 6,000 | 1,115 |
| 2022-12-14 | 1,131 | 1,138 | 1,117 | 1,136 | 3,900 | 1,136 |
| 2022-12-13 | 1,160 | 1,160 | 1,130 | 1,135 | 600 | 1,135 |
| 2022-12-12 | 1,147 | 1,153 | 1,138 | 1,153 | 2,200 | 1,153 |
| 2022-12-09 | 1,133 | 1,148 | 1,120 | 1,139 | 3,300 | 1,139 |
| 2022-12-08 | 1,130 | 1,137 | 1,120 | 1,133 | 4,600 | 1,133 |
| 2022-12-07 | 1,131 | 1,137 | 1,125 | 1,130 | 2,500 | 1,130 |
| 2022-12-06 | 1,165 | 1,165 | 1,135 | 1,145 | 3,300 | 1,145 |
| 2022-12-05 | 1,223 | 1,227 | 1,161 | 1,165 | 5,700 | 1,165 |
| 2022-12-02 | 1,180 | 1,285 | 1,154 | 1,211 | 26,300 | 1,211 |
| 2022-12-01 | 1,170 | 1,172 | 1,162 | 1,172 | 3,000 | 1,172 |
| 2022-11-30 | 1,164 | 1,177 | 1,164 | 1,170 | 3,800 | 1,170 |
| 2022-11-29 | 1,185 | 1,196 | 1,166 | 1,166 | 7,300 | 1,166 |
| 2022-11-28 | 1,177 | 1,199 | 1,177 | 1,178 | 4,800 | 1,178 |
| 2022-11-25 | 1,182 | 1,199 | 1,166 | 1,177 | 5,800 | 1,177 |
| 2022-11-24 | 1,201 | 1,217 | 1,179 | 1,182 | 12,600 | 1,182 |
| 2022-11-22 | 1,156 | 1,200 | 1,131 | 1,194 | 18,800 | 1,194 |
| 2022-11-21 | 1,112 | 1,139 | 1,112 | 1,134 | 7,800 | 1,134 |
| 2022-11-18 | 1,130 | 1,156 | 1,110 | 1,142 | 7,300 | 1,142 |
| 2022-11-17 | 1,114 | 1,136 | 1,114 | 1,129 | 6,600 | 1,129 |
| 2022-11-16 | 1,207 | 1,209 | 1,100 | 1,114 | 40,300 | 1,114 |
| 2022-11-15 | 1,198 | 1,205 | 1,177 | 1,177 | 11,700 | 1,177 |
| 2022-11-14 | 1,206 | 1,250 | 1,195 | 1,203 | 52,100 | 1,203 |
| 2022-11-11 | 1,400 | 1,425 | 1,353 | 1,386 | 13,400 | 1,386 |
| 2022-11-10 | 1,375 | 1,410 | 1,341 | 1,400 | 8,500 | 1,400 |
| 2022-11-09 | 1,323 | 1,361 | 1,323 | 1,345 | 5,300 | 1,345 |
| 2022-11-08 | 1,322 | 1,351 | 1,322 | 1,351 | 9,700 | 1,351 |
| 2022-11-07 | 1,313 | 1,369 | 1,302 | 1,351 | 6,500 | 1,351 |
| 2022-11-04 | 1,320 | 1,340 | 1,305 | 1,334 | 3,100 | 1,334 |
| 2022-11-02 | 1,344 | 1,348 | 1,323 | 1,323 | 5,000 | 1,323 |
| 2022-11-01 | 1,354 | 1,355 | 1,320 | 1,346 | 10,000 | 1,346 |
| 2022-10-31 | 1,400 | 1,414 | 1,348 | 1,354 | 12,800 | 1,354 |
| 2022-10-28 | 1,437 | 1,437 | 1,373 | 1,373 | 8,700 | 1,373 |
| 2022-10-27 | 1,447 | 1,450 | 1,428 | 1,428 | 2,400 | 1,428 |
| 2022-10-26 | 1,424 | 1,448 | 1,410 | 1,448 | 6,000 | 1,448 |
| 2022-10-25 | 1,420 | 1,438 | 1,405 | 1,405 | 5,600 | 1,405 |
| 2022-10-24 | 1,495 | 1,500 | 1,391 | 1,401 | 17,300 | 1,401 |
| 2022-10-21 | 1,466 | 1,489 | 1,451 | 1,465 | 6,600 | 1,465 |
| 2022-10-20 | 1,438 | 1,477 | 1,438 | 1,443 | 14,600 | 1,443 |
| 2022-10-19 | 1,406 | 1,625 | 1,405 | 1,460 | 111,300 | 1,460 |
| 2022-10-18 | 1,424 | 1,424 | 1,383 | 1,405 | 4,300 | 1,405 |
| 2022-10-17 | 1,349 | 1,444 | 1,335 | 1,394 | 18,700 | 1,394 |
| 2022-10-14 | 1,431 | 1,431 | 1,381 | 1,381 | 14,500 | 1,381 |
| 2022-10-13 | 1,443 | 1,464 | 1,381 | 1,381 | 24,500 | 1,381 |
| 2022-10-12 | 1,432 | 1,472 | 1,398 | 1,417 | 12,700 | 1,417 |
| 2022-10-11 | 1,521 | 1,521 | 1,442 | 1,448 | 25,800 | 1,448 |
| 2022-10-07 | 1,416 | 1,540 | 1,416 | 1,540 | 46,500 | 1,540 |
| 2022-10-06 | 1,428 | 1,460 | 1,418 | 1,430 | 18,500 | 1,430 |
| 2022-10-05 | 1,421 | 1,544 | 1,421 | 1,458 | 47,900 | 1,458 |
| 2022-10-04 | 1,415 | 1,451 | 1,395 | 1,416 | 16,900 | 1,416 |
| 2022-10-03 | 1,406 | 1,428 | 1,361 | 1,383 | 9,200 | 1,383 |
| 2022-09-30 | 1,437 | 1,437 | 1,406 | 1,406 | 12,300 | 1,406 |
| 2022-09-29 | 1,468 | 1,509 | 1,452 | 1,452 | 11,500 | 1,452 |
| 2022-09-28 | 1,500 | 1,569 | 1,431 | 1,450 | 31,300 | 1,450 |
| 2022-09-27 | 1,475 | 1,685 | 1,450 | 1,497 | 55,300 | 1,497 |
| 2022-09-26 | 1,504 | 1,520 | 1,455 | 1,475 | 35,300 | 1,475 |
| 2022-09-22 | 1,447 | 1,708 | 1,429 | 1,567 | 145,000 | 1,567 |
| 2022-09-21 | 1,552 | 1,552 | 1,447 | 1,456 | 40,400 | 1,456 |
| 2022-09-20 | 1,604 | 1,605 | 1,543 | 1,552 | 18,800 | 1,552 |
| 2022-09-16 | 1,685 | 1,685 | 1,568 | 1,586 | 59,900 | 1,586 |
| 2022-09-15 | 1,712 | 1,799 | 1,687 | 1,692 | 43,700 | 1,692 |
| 2022-09-14 | 1,704 | 1,808 | 1,691 | 1,735 | 81,600 | 1,735 |
| 2022-09-13 | 1,880 | 1,986 | 1,800 | 1,822 | 273,500 | 1,822 |
| 2022-09-12 | 1,843 | 1,897 | 1,793 | 1,892 | 137,300 | 1,892 |
| 2022-09-09 | 1,794 | 1,847 | 1,761 | 1,838 | 91,300 | 1,838 |
| 2022-09-08 | 1,814 | 1,829 | 1,756 | 1,787 | 105,700 | 1,787 |
| 2022-09-07 | 1,764 | 1,811 | 1,668 | 1,766 | 152,600 | 1,766 |
| 2022-09-06 | 1,815 | 1,829 | 1,730 | 1,730 | 110,100 | 1,730 |
| 2022-09-05 | 1,863 | 1,980 | 1,788 | 1,812 | 423,500 | 1,812 |
| 2022-09-02 | 1,935 | 2,154 | 1,811 | 1,840 | 2,281,600 | 1,840 |
| 2022-09-01 | 2,100 | 2,160 | 1,855 | 1,855 | 788,800 | 1,855 |
| 2022-08-31 | 2,328 | 2,440 | 2,013 | 2,063 | 2,238,400 | 2,063 |
| 2022-08-30 | 2,421 | 2,804 | 2,293 | 2,340 | 9,468,200 | 2,340 |
| 2022-08-29 | 2,124 | 2,304 | 2,076 | 2,304 | 1,765,800 | 2,304 |
| 2022-08-26 | 1,504 | 1,904 | 1,504 | 1,904 | 1,594,100 | 1,904 |
| 2022-08-25 | 1,725 | 1,832 | 1,476 | 1,504 | 922,400 | 1,504 |
| 2022-08-24 | 1,511 | 1,618 | 1,351 | 1,618 | 517,000 | 1,618 |
| 2022-08-23 | 1,329 | 1,558 | 1,285 | 1,318 | 145,100 | 1,318 |
| 2022-08-22 | 1,292 | 1,315 | 1,292 | 1,304 | 700 | 1,304 |
| 2022-08-19 | 1,287 | 1,300 | 1,287 | 1,291 | 1,000 | 1,291 |
| 2022-08-18 | 1,270 | 1,298 | 1,270 | 1,283 | 1,600 | 1,283 |
| 2022-08-17 | 1,274 | 1,299 | 1,259 | 1,270 | 3,000 | 1,270 |
| 2022-08-16 | 1,362 | 1,362 | 1,261 | 1,272 | 11,100 | 1,272 |
| 2022-08-15 | 1,377 | 1,380 | 1,330 | 1,332 | 12,300 | 1,332 |
| 2022-08-12 | 1,451 | 1,478 | 1,445 | 1,451 | 4,400 | 1,451 |
| 2022-08-10 | 1,447 | 1,450 | 1,445 | 1,450 | 1,000 | 1,450 |
| 2022-08-09 | 1,460 | 1,478 | 1,450 | 1,450 | 800 | 1,450 |
| 2022-08-08 | 1,457 | 1,460 | 1,457 | 1,460 | 600 | 1,460 |
| 2022-08-05 | 1,441 | 1,460 | 1,441 | 1,450 | 1,100 | 1,450 |
| 2022-08-04 | 1,457 | 1,470 | 1,448 | 1,457 | 800 | 1,457 |
| 2022-08-03 | 1,466 | 1,470 | 1,440 | 1,457 | 700 | 1,457 |
| 2022-08-02 | 1,482 | 1,482 | 1,435 | 1,450 | 1,800 | 1,450 |
| 2022-08-01 | 1,480 | 1,480 | 1,452 | 1,452 | 1,100 | 1,452 |
| 2022-07-29 | 1,469 | 1,470 | 1,438 | 1,443 | 4,700 | 1,443 |
| 2022-07-28 | 1,470 | 1,470 | 1,449 | 1,460 | 1,200 | 1,460 |
| 2022-07-27 | - | - | - | 1,470 | - | 1,470 |
| 2022-07-26 | 1,470 | 1,480 | 1,459 | 1,470 | 1,200 | 1,470 |
| 2022-07-25 | 1,460 | 1,472 | 1,443 | 1,472 | 2,600 | 1,472 |
| 2022-07-22 | 1,430 | 1,452 | 1,415 | 1,441 | 4,000 | 1,441 |
| 2022-07-21 | 1,405 | 1,438 | 1,401 | 1,406 | 1,600 | 1,406 |
| 2022-07-20 | 1,410 | 1,415 | 1,392 | 1,397 | 1,300 | 1,397 |
| 2022-07-19 | 1,408 | 1,435 | 1,401 | 1,401 | 2,800 | 1,401 |
| 2022-07-15 | 1,400 | 1,410 | 1,365 | 1,398 | 2,600 | 1,398 |
| 2022-07-14 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2022-07-13 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2022-07-12 | 1,350 | 1,351 | 1,336 | 1,342 | 2,200 | 1,342 |
| 2022-07-11 | 1,360 | 1,363 | 1,350 | 1,351 | 2,900 | 1,351 |
| 2022-07-08 | 1,361 | 1,363 | 1,355 | 1,355 | 1,300 | 1,355 |
| 2022-07-07 | 1,349 | 1,373 | 1,347 | 1,355 | 1,300 | 1,355 |
| 2022-07-06 | 1,391 | 1,400 | 1,390 | 1,400 | 800 | 1,400 |
| 2022-07-05 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2022-07-04 | 1,400 | 1,400 | 1,390 | 1,390 | 300 | 1,390 |
| 2022-07-01 | 1,395 | 1,400 | 1,370 | 1,400 | 3,300 | 1,400 |
| 2022-06-30 | 1,430 | 1,430 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2022-06-29 | 1,455 | 1,455 | 1,400 | 1,441 | 1,800 | 1,441 |
| 2022-06-28 | 1,397 | 1,425 | 1,391 | 1,425 | 2,700 | 1,425 |
| 2022-06-27 | 1,379 | 1,383 | 1,379 | 1,382 | 500 | 1,382 |
| 2022-06-24 | 1,380 | 1,400 | 1,356 | 1,365 | 1,200 | 1,365 |
| 2022-06-23 | 1,411 | 1,411 | 1,335 | 1,350 | 2,700 | 1,350 |
| 2022-06-22 | 1,366 | 1,367 | 1,330 | 1,356 | 1,600 | 1,356 |
| 2022-06-21 | 1,349 | 1,395 | 1,348 | 1,357 | 2,600 | 1,357 |
| 2022-06-20 | 1,415 | 1,420 | 1,330 | 1,332 | 6,000 | 1,332 |
| 2022-06-17 | 1,444 | 1,474 | 1,441 | 1,445 | 2,500 | 1,445 |
| 2022-06-16 | 1,500 | 1,501 | 1,490 | 1,490 | 1,300 | 1,490 |
| 2022-06-15 | 1,502 | 1,545 | 1,500 | 1,500 | 500 | 1,500 |
| 2022-06-14 | 1,550 | 1,550 | 1,500 | 1,510 | 1,400 | 1,510 |
| 2022-06-13 | 1,590 | 1,590 | 1,540 | 1,551 | 900 | 1,551 |
| 2022-06-10 | 1,550 | 1,600 | 1,550 | 1,600 | 1,700 | 1,600 |
| 2022-06-09 | 1,572 | 1,610 | 1,572 | 1,610 | 1,700 | 1,610 |
| 2022-06-08 | 1,630 | 1,640 | 1,589 | 1,640 | 1,500 | 1,640 |
| 2022-06-07 | 1,591 | 1,620 | 1,591 | 1,601 | 500 | 1,601 |
| 2022-06-06 | 1,602 | 1,619 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2022-06-03 | 1,646 | 1,686 | 1,641 | 1,642 | 800 | 1,642 |
| 2022-06-02 | 1,680 | 1,686 | 1,643 | 1,686 | 3,300 | 1,686 |
| 2022-06-01 | 1,588 | 1,669 | 1,572 | 1,640 | 2,500 | 1,640 |
| 2022-05-31 | 1,667 | 1,667 | 1,515 | 1,628 | 5,300 | 1,628 |
| 2022-05-30 | 1,735 | 1,736 | 1,638 | 1,648 | 9,400 | 1,648 |
| 2022-05-27 | 1,498 | 1,673 | 1,498 | 1,655 | 12,900 | 1,655 |
| 2022-05-26 | 1,467 | 1,501 | 1,450 | 1,470 | 2,400 | 1,470 |
| 2022-05-25 | 1,493 | 1,493 | 1,433 | 1,439 | 3,200 | 1,439 |
| 2022-05-24 | 1,470 | 1,510 | 1,470 | 1,505 | 800 | 1,505 |
| 2022-05-23 | 1,456 | 1,477 | 1,450 | 1,462 | 3,300 | 1,462 |
| 2022-05-20 | 1,455 | 1,489 | 1,430 | 1,470 | 2,200 | 1,470 |
| 2022-05-19 | 1,461 | 1,461 | 1,450 | 1,455 | 2,200 | 1,455 |
| 2022-05-18 | 1,556 | 1,556 | 1,491 | 1,491 | 5,400 | 1,491 |
| 2022-05-17 | 1,576 | 1,600 | 1,560 | 1,560 | 1,800 | 1,560 |
| 2022-05-16 | 1,611 | 1,649 | 1,610 | 1,615 | 2,300 | 1,615 |
| 2022-05-13 | 1,501 | 1,629 | 1,501 | 1,610 | 5,000 | 1,610 |
| 2022-05-12 | 1,525 | 1,609 | 1,490 | 1,490 | 4,700 | 1,490 |
| 2022-05-11 | 1,542 | 1,555 | 1,480 | 1,495 | 2,300 | 1,495 |
| 2022-05-10 | 1,612 | 1,612 | 1,530 | 1,542 | 2,600 | 1,542 |
| 2022-05-09 | 1,641 | 1,643 | 1,612 | 1,612 | 2,800 | 1,612 |
| 2022-05-06 | 1,691 | 1,691 | 1,631 | 1,640 | 2,700 | 1,640 |
| 2022-05-02 | 1,600 | 1,700 | 1,580 | 1,654 | 8,000 | 1,654 |
| 2022-04-28 | 1,538 | 1,550 | 1,515 | 1,520 | 7,400 | 1,520 |
| 2022-04-27 | 1,628 | 1,628 | 1,560 | 1,568 | 4,700 | 1,568 |
| 2022-04-26 | 1,650 | 1,650 | 1,602 | 1,605 | 7,100 | 1,605 |
| 2022-04-25 | 1,643 | 1,689 | 1,612 | 1,677 | 2,000 | 1,677 |
| 2022-04-22 | 1,664 | 1,702 | 1,653 | 1,668 | 4,000 | 1,668 |
| 2022-04-21 | 1,670 | 1,670 | 1,640 | 1,661 | 4,300 | 1,661 |
| 2022-04-20 | 1,668 | 1,682 | 1,666 | 1,682 | 2,100 | 1,682 |
| 2022-04-19 | 1,721 | 1,726 | 1,675 | 1,677 | 11,200 | 1,677 |
| 2022-04-18 | 1,783 | 1,783 | 1,740 | 1,740 | 5,000 | 1,740 |
| 2022-04-15 | 1,801 | 1,801 | 1,785 | 1,791 | 4,900 | 1,791 |
| 2022-04-14 | 1,845 | 1,845 | 1,810 | 1,811 | 5,800 | 1,811 |
| 2022-04-13 | 1,824 | 1,845 | 1,819 | 1,845 | 3,600 | 1,845 |
| 2022-04-12 | 1,810 | 1,840 | 1,810 | 1,840 | 8,000 | 1,840 |
| 2022-04-11 | 1,861 | 1,874 | 1,832 | 1,840 | 8,300 | 1,840 |
| 2022-04-08 | 1,872 | 1,892 | 1,851 | 1,874 | 5,800 | 1,874 |
| 2022-04-07 | 1,879 | 1,900 | 1,843 | 1,865 | 13,200 | 1,865 |
| 2022-04-06 | 1,962 | 1,972 | 1,851 | 1,919 | 22,100 | 1,919 |
| 2022-04-05 | 2,012 | 2,012 | 1,950 | 1,958 | 17,400 | 1,958 |
| 2022-04-04 | 1,999 | 2,050 | 1,966 | 2,005 | 17,200 | 2,005 |
| 2022-04-01 | 1,957 | 2,023 | 1,930 | 1,980 | 23,600 | 1,980 |
| 2022-03-31 | 1,928 | 1,999 | 1,905 | 1,957 | 15,500 | 1,957 |
| 2022-03-30 | 1,980 | 1,999 | 1,945 | 1,948 | 19,200 | 1,948 |
| 2022-03-29 | 1,896 | 1,975 | 1,886 | 1,975 | 17,900 | 1,975 |
| 2022-03-28 | 1,888 | 2,069 | 1,864 | 1,952 | 57,600 | 1,952 |
| 2022-03-25 | 1,989 | 2,028 | 1,936 | 1,956 | 88,400 | 1,956 |
| 2022-03-24 | 2,015 | 2,135 | 1,931 | 2,039 | 250,000 | 2,039 |
| 2022-03-23 | 2,510 | 2,540 | 2,061 | 2,115 | 828,100 | 2,115 |
| 2022-03-22 | - | - | - | - | - | - |
| 2022-03-18 | - | - | - | - | - | - |
| 2022-03-17 | - | - | - | - | - | - |
| 2022-03-16 | - | - | - | - | - | - |
| 2022-03-15 | - | - | - | - | - | - |
| 2022-03-14 | - | - | - | - | - | - |
| 2022-03-11 | - | - | - | - | - | - |
| 2022-03-10 | - | - | - | - | - | - |
| 2022-03-09 | - | - | - | - | - | - |
| 2022-03-08 | - | - | - | - | - | - |
| 2022-03-07 | - | - | - | - | - | - |
| 2022-03-04 | - | - | - | - | - | - |
| 2022-03-03 | - | - | - | - | - | - |
| 2022-03-02 | - | - | - | - | - | - |
| 2022-03-01 | - | - | - | - | - | - |
| 2022-02-28 | - | - | - | - | - | - |
| 2022-02-25 | - | - | - | - | - | - |
| 2022-02-24 | - | - | - | - | - | - |
| 2022-02-22 | - | - | - | - | - | - |
| 2022-02-21 | - | - | - | - | - | - |
| 2022-02-18 | - | - | - | - | - | - |
分割・併合履歴 ： なし
