7352 (株)TWOSTONE&Sons 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	939	997	939	973	39,100	486.50
2022-12-29	943	957	933	937	42,600	468.50
2022-12-28	968	981	922	942	47,300	471
2022-12-27	969	997	955	980	44,900	490
2022-12-26	1,038	1,038	961	970	51,800	485
2022-12-23	1,025	1,046	990	1,039	42,800	519.50
2022-12-22	1,155	1,166	990	1,055	179,400	527.50
2022-12-21	1,031	1,100	1,002	1,100	85,100	550
2022-12-20	1,054	1,068	1,002	1,038	173,700	519
2022-12-19	1,248	1,285	1,071	1,084	404,400	542
2022-12-16	1,141	1,189	1,033	1,132	596,200	566
2022-12-15	1,070	1,137	1,041	1,137	617,000	568.50
2022-12-14	900	995	890	987	249,400	493.50
2022-12-13	853	939	850	905	177,500	452.50
2022-12-12	790	848	764	844	37,600	422
2022-12-09	800	805	760	794	73,200	397
2022-12-08	770	797	751	797	10,000	398.50
2022-12-07	783	790	763	765	13,400	382.50
2022-12-06	780	799	769	783	51,100	391.50
2022-12-05	761	779	750	774	18,200	387
2022-12-02	775	778	744	763	11,200	381.50
2022-12-01	760	770	747	769	27,000	384.50
2022-11-30	739	770	735	739	32,200	369.50
2022-11-29	713	734	704	733	10,600	366.50
2022-11-28	710	714	698	713	8,000	356.50
2022-11-25	705	710	695	710	9,800	355
2022-11-24	724	724	692	705	9,000	352.50
2022-11-22	720	722	700	710	7,400	355
2022-11-21	720	722	668	722	28,000	361
2022-11-18	739	750	686	720	47,500	360
2022-11-17	700	781	693	753	115,700	376.50
2022-11-16	649	685	647	685	45,800	342.50
2022-11-15	648	648	640	642	12,200	321
2022-11-14	635	649	634	648	23,700	324
2022-11-11	631	636	622	636	10,000	318
2022-11-10	626	634	621	622	16,900	311
2022-11-09	632	633	621	622	5,200	311
2022-11-08	635	635	617	621	13,200	310.50
2022-11-07	618	632	609	625	19,200	312.50
2022-11-04	606	609	598	604	4,400	302
2022-11-02	581	605	577	591	12,000	295.50
2022-11-01	600	600	583	585	5,100	292.50
2022-10-31	600	608	600	600	7,700	300
2022-10-28	606	608	602	605	2,700	302.50
2022-10-27	615	615	606	606	3,200	303
2022-10-26	610	615	610	615	3,500	307.50
2022-10-25	617	618	610	612	3,400	306
2022-10-24	617	617	601	617	8,100	308.50
2022-10-21	584	607	580	601	26,400	300.50
2022-10-20	600	600	580	592	8,000	296
2022-10-19	599	605	597	600	8,900	300
2022-10-18	635	640	599	599	32,100	299.50
2022-10-17	639	640	590	607	64,200	303.50
2022-10-14	618	650	577	632	109,600	316
2022-10-13	625	630	602	618	26,900	309
2022-10-12	607	618	595	615	20,500	307.50
2022-10-11	599	607	585	598	15,400	299
2022-10-07	598	600	567	598	10,500	299
2022-10-06	593	598	580	598	4,600	299
2022-10-05	570	595	567	590	18,500	295
2022-10-04	570	577	561	577	16,100	288.50
2022-10-03	574	574	554	565	6,400	282.50
2022-09-30	521	550	509	550	6,200	275
2022-09-29	545	548	544	548	15,900	274
2022-09-28	531	545	531	540	10,600	270
2022-09-27	524	549	514	548	13,100	274
2022-09-26	512	512	500	507	7,600	253.50
2022-09-22	534	534	521	521	4,100	260.50
2022-09-21	524	524	502	524	6,000	262
2022-09-20	539	539	525	527	9,900	263.50
2022-09-16	538	548	535	539	4,500	269.50
2022-09-15	551	551	538	538	4,300	269
2022-09-14	541	551	541	549	7,700	274.50
2022-09-13	548	552	541	552	2,200	276
2022-09-12	568	568	547	548	3,600	274
2022-09-09	570	570	537	540	9,600	270
2022-09-08	560	560	547	547	4,500	273.50
2022-09-07	550	550	537	541	6,400	270.50
2022-09-06	560	566	551	554	5,400	277
2022-09-05	579	579	560	563	5,700	281.50
2022-09-02	562	577	558	560	9,500	280
2022-09-01	570	595	560	570	25,100	285
2022-08-31	565	571	538	560	23,500	280
2022-08-30	529	550	525	550	10,000	275
2022-08-29	1,050	1,081	1,050	1,080	6,100	270
2022-08-26	1,070	1,074	1,050	1,061	5,800	265.25
2022-08-25	1,063	1,065	1,061	1,063	2,800	265.75
2022-08-24	1,052	1,078	1,051	1,052	3,500	263
2022-08-23	1,068	1,090	1,050	1,055	6,100	263.75
2022-08-22	1,075	1,075	1,054	1,059	3,200	264.75
2022-08-19	1,087	1,087	1,050	1,053	3,600	263.25
2022-08-18	1,069	1,074	1,050	1,060	6,100	265
2022-08-17	1,090	1,100	1,068	1,069	8,900	267.25
2022-08-16	1,030	1,063	1,021	1,060	12,400	265
2022-08-15	1,049	1,049	1,002	1,002	5,000	250.50
2022-08-12	1,014	1,034	1,000	1,021	6,800	255.25
2022-08-10	1,016	1,016	985	990	3,500	247.50
2022-08-09	1,001	1,008	986	1,008	6,800	252
2022-08-08	1,022	1,022	999	1,001	4,100	250.25
2022-08-05	990	1,023	990	1,011	4,600	252.75
2022-08-04	1,064	1,064	988	988	14,800	247
2022-08-03	1,050	1,065	1,028	1,064	26,500	266
2022-08-02	1,033	1,063	1,030	1,061	18,500	265.25
2022-08-01	1,004	1,060	1,004	1,033	22,300	258.25
2022-07-29	1,090	1,090	985	995	111,300	248.75
2022-07-28	960	961	938	940	3,300	235
2022-07-27	939	950	933	949	5,900	237.25
2022-07-26	994	994	950	969	3,200	242.25
2022-07-25	944	965	942	954	2,800	238.50
2022-07-22	991	991	950	953	7,400	238.25
2022-07-21	978	1,030	957	991	14,200	247.75
2022-07-20	964	1,014	964	978	8,200	244.50
2022-07-19	1,027	1,030	925	950	9,300	237.50
2022-07-15	1,104	1,104	980	1,053	46,100	263.25
2022-07-14	916	999	915	999	4,100	249.75
2022-07-13	895	920	890	920	2,900	230
2022-07-12	907	916	876	876	4,600	219
2022-07-11	934	935	915	916	3,700	229
2022-07-08	938	938	906	906	2,600	226.50
2022-07-07	944	951	934	938	1,800	234.50
2022-07-06	965	965	951	965	1,200	241.25
2022-07-05	940	965	940	965	1,100	241.25
2022-07-04	970	970	926	940	3,200	235
2022-07-01	930	938	902	910	3,900	227.50
2022-06-30	905	935	905	930	7,100	232.50
2022-06-29	957	957	950	950	500	237.50
2022-06-28	966	973	958	958	1,900	239.50
2022-06-27	955	970	935	951	3,900	237.75
2022-06-24	992	992	969	970	2,400	242.50
2022-06-23	1,000	1,000	984	990	700	247.50
2022-06-22	953	994	953	979	1,200	244.75
2022-06-21	954	963	954	963	400	240.75
2022-06-20	-	-	-	961	-	240.25
2022-06-17	935	979	931	961	6,500	240.25
2022-06-16	1,000	1,000	993	995	1,800	248.75
2022-06-15	1,009	1,009	997	1,000	2,000	250
2022-06-14	1,024	1,024	970	994	9,100	248.50
2022-06-13	1,015	1,029	998	1,029	2,500	257.25
2022-06-10	1,028	1,058	1,015	1,015	2,800	253.75
2022-06-09	1,050	1,067	1,032	1,044	2,200	261
2022-06-08	1,015	1,070	1,011	1,063	5,500	265.75
2022-06-07	1,049	1,049	1,001	1,011	1,000	252.75
2022-06-06	984	1,023	984	1,023	2,800	255.75
2022-06-03	1,052	1,052	1,020	1,029	900	257.25
2022-06-02	1,029	1,052	1,025	1,052	1,300	263
2022-06-01	1,070	1,070	1,035	1,043	2,600	260.75
2022-05-31	1,039	1,074	1,020	1,055	11,900	263.75
2022-05-30	965	1,020	956	999	8,700	249.75
2022-05-27	973	980	960	960	1,000	240
2022-05-26	984	985	963	973	1,100	243.25
2022-05-25	960	974	959	974	3,800	243.50
2022-05-24	973	973	951	951	400	237.75
2022-05-23	985	985	958	961	2,200	240.25
2022-05-20	927	979	923	979	3,700	244.75
2022-05-19	903	928	903	926	3,900	231.50
2022-05-18	-	-	-	901	-	225.25
2022-05-17	922	937	901	901	1,700	225.25
2022-05-16	925	950	909	922	6,500	230.50
2022-05-13	930	930	873	881	6,200	220.25
2022-05-12	946	946	900	900	4,300	225
2022-05-11	901	920	895	901	15,100	225.25
2022-05-10	877	941	859	901	41,800	225.25
2022-05-09	814	840	814	832	7,400	208
2022-05-06	835	850	835	842	9,000	210.50
2022-05-02	825	874	809	865	37,200	216.25
2022-04-28	910	937	900	916	9,300	229
2022-04-27	951	979	917	940	23,800	235
2022-04-26	1,046	1,074	1,021	1,025	8,200	256.25
2022-04-25	1,036	1,096	1,011	1,049	24,800	262.25
2022-04-22	1,027	1,036	1,000	1,006	5,300	251.50
2022-04-21	1,045	1,046	1,027	1,034	1,200	258.50
2022-04-20	1,040	1,055	1,020	1,042	8,200	260.50
2022-04-19	1,013	1,039	1,002	1,038	10,100	259.50
2022-04-18	1,010	1,020	990	1,020	7,300	255
2022-04-15	1,017	1,038	1,000	1,027	7,000	256.75
2022-04-14	1,025	1,047	1,005	1,047	11,200	261.75
2022-04-13	1,010	1,015	990	1,015	6,400	253.75
2022-04-12	1,005	1,016	988	1,004	5,400	251
2022-04-11	990	1,021	990	994	4,700	248.50
2022-04-08	1,033	1,033	988	990	2,700	247.50
2022-04-07	1,014	1,018	986	996	5,700	249
2022-04-06	1,004	1,039	1,004	1,007	7,900	251.75
2022-04-05	1,019	1,020	1,004	1,004	5,700	251
2022-04-04	978	1,018	978	1,017	12,500	254.25
2022-04-01	966	981	963	976	1,900	244
2022-03-31	961	985	958	962	5,900	240.50
2022-03-30	960	960	936	948	4,800	237
2022-03-29	956	982	956	958	5,400	239.50
2022-03-28	1,004	1,004	965	965	9,300	241.25
2022-03-25	1,030	1,039	1,006	1,006	1,700	251.50
2022-03-24	1,072	1,072	1,014	1,030	7,300	257.50
2022-03-23	1,078	1,079	1,041	1,050	5,700	262.50
2022-03-22	1,000	1,068	991	1,050	18,700	262.50
2022-03-18	1,035	1,082	1,015	1,051	22,100	262.75
2022-03-17	1,048	1,048	975	1,001	7,600	250.25
2022-03-16	1,028	1,028	950	1,020	11,200	255
2022-03-15	935	1,045	935	1,028	26,700	257
2022-03-14	930	930	874	922	4,800	230.50
2022-03-11	925	950	891	900	4,200	225
2022-03-10	930	930	900	925	2,500	231.25
2022-03-09	900	920	886	893	1,500	223.25
2022-03-08	910	923	883	896	7,400	224
2022-03-07	996	996	910	917	7,500	229.25
2022-03-04	971	1,006	950	959	4,100	239.75
2022-03-03	934	1,011	934	982	8,500	245.50
2022-03-02	948	949	904	949	5,700	237.25
2022-03-01	933	978	910	948	7,400	237
2022-02-28	934	934	900	906	6,100	226.50
2022-02-25	883	935	883	904	8,700	226
2022-02-24	960	963	868	868	22,000	217
2022-02-22	959	1,009	930	990	12,300	247.50
2022-02-21	982	1,044	935	1,034	14,400	258.50
2022-02-18	1,126	1,126	1,030	1,055	12,900	263.75
2022-02-17	1,154	1,156	1,102	1,126	11,400	281.50
2022-02-16	1,150	1,161	1,126	1,143	26,500	285.75
2022-02-15	1,124	1,124	1,097	1,100	17,500	275
2022-02-14	1,120	1,130	1,100	1,125	13,700	281.25
2022-02-10	1,102	1,163	1,102	1,147	16,300	286.75
2022-02-09	1,100	1,200	1,071	1,120	59,000	280
2022-02-08	1,013	1,050	991	1,017	10,100	254.25
2022-02-07	987	1,060	986	1,001	13,000	250.25
2022-02-04	1,000	1,050	960	999	20,100	249.75
2022-02-03	1,070	1,160	1,020	1,020	64,600	255
2022-02-02	1,059	1,070	1,050	1,060	10,700	265
2022-02-01	1,046	1,070	1,042	1,055	16,200	263.75
2022-01-31	1,088	1,088	1,007	1,016	27,500	254
2022-01-28	1,000	1,089	1,000	1,060	89,300	265
2022-01-27	950	980	929	975	24,300	243.75
2022-01-26	921	937	920	929	4,800	232.25
2022-01-25	936	936	900	901	3,600	225.25
2022-01-24	917	948	917	936	1,900	234
2022-01-21	919	920	897	919	3,300	229.75
2022-01-20	908	946	892	917	5,600	229.25
2022-01-19	950	955	902	928	11,500	232
2022-01-18	932	968	928	954	19,100	238.50
2022-01-17	967	967	900	902	14,600	225.50
2022-01-14	893	940	860	939	30,400	234.75
2022-01-13	916	925	900	919	16,900	229.75
2022-01-12	859	910	859	901	20,500	225.25
2022-01-11	894	917	858	874	23,400	218.50
2022-01-07	827	894	800	894	43,000	223.50
2022-01-06	814	822	780	782	15,500	195.50
2022-01-05	836	842	808	822	9,000	205.50
2022-01-04	841	841	773	791	14,600	197.75

分割・併合履歴： [2024-02-08]1株→2株 [2022-08-30]1株→2株 [2021-12-06]1株→2株 [2021-11-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31