イベントチャート
7728 日本電産トーソクのイベントデータが見つかりませんでした。
2013/05/02~2013/09/25
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2013 |
09/25 | 983 | 1,015 | 982 | 1,005 | +1.72% | 92,600 | 386億9296万 | +4.58% |
09/24 | 981 | 989 | 975 | 988 | +0.51% | 58,000 | 380億3846万 | +2.7% |
09/20 | 981 | 991 | 971 | 983 | -0.51% | 57,200 | 378億4595万 | +2.18% |
09/19 | 950 | 988 | 948 | 988 | +5.11% | 34,100 | 380億3846万 | +2.7% |
09/18 | 930 | 949 | 929 | 940 | +0.75% | 49,400 | 361億9043万 | -2.39% |
09/17 | 950 | 954 | 898 | 933 | -1.48% | 32,200 | 359億2093万 | -3.42% |
09/13 | 942 | 953 | 934 | 947 | +0.32% | 22,600 | 364億5994万 | -2.27% |
09/12 | 961 | 961 | 940 | 944 | -0.42% | 27,300 | 363億4443万 | -2.78% |
09/11 | 963 | 966 | 943 | 948 | -1.56% | 31,500 | 364億9844万 | -2.57% |
09/10 | 980 | 980 | 943 | 963 | -1.73% | 29,800 | 370億7594万 | -1.33% |
09/09 | 969 | 980 | 957 | 980 | +2.73% | 7,400 | 377億3045万 | +0.1% |
09/06 | 967 | 967 | 947 | 954 | -0.52% | 31,300 | 367億2944万 | -2.85% |
09/05 | 974 | 975 | 951 | 959 | -0.72% | 12,500 | 369億2194万 | -2.74% |
09/04 | 957 | 967 | 952 | 966 | +0.52% | 20,300 | 371億9145万 | -2.23% |
09/03 | 935 | 967 | 935 | 961 | +4.46% | 15,400 | 369億9894万 | -2.83% |
09/02 | 922 | 927 | 915 | 920 | +1.43% | 8,500 | 354億2042万 | -7.16% |
08/30 | 937 | 940 | 905 | 907 | -2.37% | 22,200 | 349億1992万 | -8.75% |
08/29 | 936 | 943 | 927 | 929 | -1.9% | 16,600 | 357億6693万 | -6.91% |
08/28 | 953 | 964 | 938 | 947 | -3.17% | 19,400 | 364億5994万 | -5.58% |
08/27 | 965 | 987 | 952 | 978 | +1.03% | 15,400 | 376億5345万 | -2.69% |
08/26 | 993 | 993 | 965 | 968 | -2.02% | 8,600 | 372億6845万 | -3.39% |
08/23 | 970 | 1,000 | 970 | 988 | +2.49% | 5,900 | 380億3846万 | -1.1% |
08/22 | 971 | 971 | 948 | 964 | -1.53% | 27,900 | 371億1444万 | -3.02% |
08/21 | 990 | 1,002 | 979 | 979 | -1.61% | 21,300 | 376億9195万 | -1.31% |
08/20 | 1,003 | 1,011 | 995 | 995 | -1.58% | 38,200 | 383億796万 | +0.71% |
08/19 | 991 | 1,013 | 991 | 1,011 | +2.02% | 9,600 | 389億2397万 | +2.74% |
08/16 | 992 | 994 | 983 | 991 | -0.1% | 14,400 | 381億5396万 | +1.33% |
08/15 | 1,015 | 1,015 | 990 | 992 | -2.75% | 32,200 | 381億9246万 | +1.95% |
08/14 | 1,011 | 1,021 | 1,000 | 1,020 | +0.99% | 28,100 | 392億7047万 | +5.37% |
08/13 | 993 | 1,013 | 974 | 1,010 | +1.81% | 32,800 | 388億8547万 | +4.99% |
08/12 | 993 | 1,008 | 967 | 992 | -1.29% | 34,100 | 381億9246万 | +3.77% |
08/09 | 1,007 | 1,018 | 1,000 | 1,005 | +0.2% | 31,100 | 386億9296万 | +5.68% |
08/08 | 1,006 | 1,031 | 956 | 1,003 | -1.28% | 51,600 | 386億1596万 | +6.25% |
08/07 | 1,033 | 1,034 | 1,016 | 1,016 | -3.24% | 24,200 | 391億1647万 | +8.2% |
08/06 | 1,026 | 1,050 | 1,006 | 1,050 | +1.45% | 43,900 | 404億2548万 | +12.66% |
08/05 | 1,047 | 1,048 | 1,030 | 1,035 | -1.8% | 39,200 | 398億4798万 | +12.01% |
08/02 | 1,029 | 1,056 | 1,016 | 1,054 | +3.13% | 45,400 | 405億7949万 | +14.94% |
08/01 | 992 | 1,022 | 991 | 1,022 | +3.44% | 27,600 | 393億4747万 | +12.56% |
07/31 | 1,008 | 1,008 | 981 | 988 | -1.98% | 21,100 | 380億3846万 | +9.9% |
07/30 | 984 | 1,013 | 984 | 1,008 | +1.72% | 40,700 | 388億846万 | +12.88% |
07/29 | 1,000 | 1,010 | 989 | 991 | -2.65% | 50,400 | 381億5396万 | +11.98% |
07/26 | 1,014 | 1,031 | 997 | 1,018 | -2.49% | 67,800 | 391億9347万 | +15.95% |
07/25 | 1,014 | 1,058 | 1,012 | 1,044 | +3.98% | 183,100 | 401億9448万 | +20.28% |
07/24 | 968 | 1,014 | 965 | 1,004 | +9.97% | 157,000 | 386億5446万 | +17.15% |
07/23 | 881 | 914 | 881 | 913 | +3.63% | 86,000 | 351億5092万 | +7.67% |
07/22 | 874 | 896 | 871 | 881 | +0.8% | 10,200 | 339億1891万 | +4.51% |
07/19 | 896 | 902 | 873 | 874 | -2.35% | 38,800 | 336億4940万 | +4.17% |
07/18 | 891 | 900 | 890 | 895 | +0.45% | 30,400 | 344億5791万 | +7.19% |
07/17 | 892 | 898 | 887 | 891 | 0% | 14,100 | 343億391万 | +7.22% |
07/16 | 887 | 895 | 875 | 891 | +2.18% | 21,800 | 343億391万 | +7.61% |
07/12 | 862 | 878 | 861 | 872 | +1.28% | 31,700 | 335億7240万 | +5.57% |
07/11 | 856 | 863 | 851 | 861 | 0% | 6,800 | 331億4890万 | +4.74% |
07/10 | 865 | 869 | 858 | 861 | -0.58% | 62,500 | 331億4890万 | +5.13% |
07/09 | 860 | 871 | 860 | 866 | +1.41% | 20,700 | 333億4140万 | +6.26% |
07/08 | 878 | 890 | 851 | 854 | -1.95% | 36,000 | 328億7939万 | +5.04% |
07/05 | 851 | 874 | 851 | 871 | +2.71% | 29,000 | 335億3390万 | +7.4% |
07/04 | 858 | 858 | 838 | 848 | -1.17% | 16,600 | 326億4839万 | +4.69% |
07/03 | 856 | 861 | 853 | 858 | +0.35% | 17,500 | 330億3339万 | +5.93% |
07/02 | 852 | 865 | 846 | 855 | +0.35% | 20,900 | 329億1789万 | +5.69% |
07/01 | 850 | 860 | 830 | 852 | 0% | 12,400 | 328億239万 | +5.45% |
06/28 | 830 | 858 | 820 | 852 | +3.65% | 74,600 | 328億239万 | +5.58% |
06/27 | 819 | 822 | 806 | 822 | +1.73% | 19,600 | 316億4738万 | +1.86% |
06/26 | 830 | 844 | 804 | 808 | -1.94% | 40,200 | 311億837万 | -0.12% |
06/25 | 812 | 838 | 812 | 824 | +1.6% | 37,900 | 317億2438万 | +1.35% |
06/24 | 803 | 828 | 803 | 811 | -0.86% | 40,100 | 312億2387万 | -0.49% |
06/21 | 764 | 818 | 750 | 818 | +6.79% | 50,700 | 314億9338万 | +0.12% |
06/20 | 777 | 777 | 757 | 766 | -0.78% | 35,100 | 294億9135万 | -6.47% |
06/19 | 793 | 793 | 767 | 772 | -0.77% | 5,600 | 297億2235万 | -6.2% |
06/18 | 783 | 795 | 773 | 778 | -1.27% | 14,600 | 299億5336万 | -5.81% |
06/17 | 762 | 804 | 762 | 788 | +1.42% | 43,500 | 303億3836万 | -4.95% |
06/14 | 804 | 805 | 773 | 777 | +0.39% | 83,600 | 299億1486万 | -6.5% |
06/13 | 788 | 814 | 774 | 774 | -4.68% | 34,000 | 297億9936万 | -7.19% |
06/12 | 819 | 819 | 799 | 812 | -0.12% | 27,900 | 312億6237万 | -2.87% |
06/11 | 820 | 835 | 809 | 813 | -2.63% | 33,400 | 313億87万 | -3.1% |
06/10 | 800 | 860 | 800 | 835 | +6.78% | 48,200 | 321億4788万 | -0.6% |
06/07 | 755 | 799 | 753 | 782 | +1.56% | 66,400 | 301億736万 | -6.68% |
06/06 | 750 | 796 | 750 | 770 | -1.28% | 117,100 | 296億4535万 | -8.22% |
06/05 | 787 | 806 | 780 | 780 | -2.74% | 28,700 | 300億3036万 | -7.25% |
06/04 | 781 | 807 | 766 | 802 | +0.75% | 33,000 | 308億7737万 | -4.75% |
06/03 | 834 | 838 | 793 | 796 | -6.13% | 35,000 | 306億4637万 | -5.46% |
05/31 | 857 | 867 | 844 | 848 | +0.12% | 162,300 | 326億4839万 | +1.07% |
05/30 | 846 | 875 | 833 | 847 | -0.35% | 94,200 | 326億989万 | +2.17% |
05/29 | 849 | 859 | 837 | 850 | +1.92% | 54,600 | 327億2539万 | +3.66% |
05/28 | 800 | 840 | 800 | 834 | +2.21% | 77,900 | 321億938万 | +2.96% |
05/27 | 856 | 856 | 815 | 816 | -5.34% | 57,400 | 314億1638万 | +2% |
05/24 | 870 | 887 | 835 | 862 | +0.58% | 107,100 | 331億8740万 | +8.84% |
05/23 | 901 | 924 | 828 | 857 | -5.3% | 127,300 | 329億9489万 | +9.59% |
05/22 | 883 | 916 | 883 | 905 | +2.96% | 159,300 | 348億4292万 | +17.23% |
05/21 | 873 | 889 | 865 | 879 | +1.15% | 124,100 | 338億4190万 | +15.51% |
05/20 | 861 | 872 | 859 | 869 | +1.05% | 95,100 | 334億5690万 | +15.56% |
05/17 | 853 | 862 | 847 | 860 | -0.35% | 47,800 | 331億1040万 | +15.9% |
05/16 | 861 | 875 | 855 | 863 | +0.35% | 120,500 | 332億2590万 | +17.9% |
05/15 | 851 | 877 | 851 | 860 | +1.42% | 115,400 | 331億1040万 | +18.95% |
05/14 | 846 | 850 | 839 | 848 | +1.68% | 64,400 | 326億4839万 | +18.93% |
05/13 | 850 | 859 | 832 | 834 | -1.53% | 61,800 | 321億938万 | +18.47% |
05/10 | 854 | 866 | 846 | 847 | +0.71% | 69,300 | 326億989万 | +21.87% |
05/09 | 868 | 872 | 840 | 841 | -3% | 69,400 | 323億7889万 | +22.77% |
05/08 | 840 | 875 | 839 | 867 | +3.46% | 230,100 | 333億7990万 | +28.25% |
05/07 | 827 | 838 | 827 | 838 | +4.62% | 158,800 | 322億6339万 | +25.83% |
05/02 | 800 | 812 | 796 | 801 | -0.37% | 117,000 | 308億3887万 | +21.92% |