7923 トーイン(株) 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 | 666 | 666 | 666 | 666 | 200 | 666 |
| 2024-11-20 | 668 | 669 | 664 | 664 | 1,100 | 664 |
| 2024-11-19 | 665 | 665 | 662 | 662 | 1,300 | 662 |
| 2024-11-18 | 666 | 667 | 665 | 665 | 800 | 665 |
| 2024-11-15 | 689 | 689 | 666 | 666 | 4,500 | 666 |
| 2024-11-14 | 675 | 710 | 675 | 695 | 17,100 | 695 |
| 2024-11-13 | 699 | 699 | 696 | 696 | 500 | 696 |
| 2024-11-12 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2024-11-11 | 678 | 703 | 678 | 687 | 2,000 | 687 |
| 2024-11-08 | 664 | 675 | 664 | 675 | 2,300 | 675 |
| 2024-11-07 | 659 | 661 | 656 | 661 | 400 | 661 |
| 2024-11-06 | - | - | - | 659 | - | 659 |
| 2024-11-05 | 663 | 663 | 659 | 659 | 200 | 659 |
| 2024-11-01 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2024-10-31 | 663 | 663 | 663 | 663 | 600 | 663 |
| 2024-10-30 | 651 | 665 | 651 | 665 | 300 | 665 |
| 2024-10-29 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2024-10-28 | - | - | - | 655 | - | 655 |
| 2024-10-25 | 660 | 660 | 632 | 655 | 3,800 | 655 |
| 2024-10-24 | 670 | 670 | 636 | 660 | 2,500 | 660 |
| 2024-10-23 | 673 | 673 | 670 | 670 | 400 | 670 |
| 2024-10-22 | 669 | 673 | 669 | 673 | 2,200 | 673 |
| 2024-10-21 | 664 | 664 | 664 | 664 | 100 | 664 |
| 2024-10-18 | 662 | 664 | 662 | 664 | 400 | 664 |
| 2024-10-17 | - | - | - | 663 | - | 663 |
| 2024-10-16 | - | - | - | 663 | - | 663 |
| 2024-10-15 | 677 | 677 | 663 | 663 | 300 | 663 |
| 2024-10-11 | - | - | - | 663 | - | 663 |
| 2024-10-10 | 673 | 673 | 663 | 663 | 1,500 | 663 |
| 2024-10-09 | 659 | 675 | 659 | 675 | 1,200 | 675 |
| 2024-10-08 | 653 | 653 | 653 | 653 | 100 | 653 |
| 2024-10-07 | 671 | 671 | 661 | 661 | 900 | 661 |
| 2024-10-04 | - | - | - | 658 | - | 658 |
| 2024-10-03 | 658 | 658 | 658 | 658 | 200 | 658 |
| 2024-10-02 | 660 | 667 | 657 | 657 | 800 | 657 |
| 2024-10-01 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2024-09-30 | 667 | 677 | 667 | 675 | 1,900 | 675 |
| 2024-09-27 | 655 | 658 | 655 | 658 | 400 | 658 |
| 2024-09-26 | 674 | 674 | 665 | 665 | 300 | 665 |
| 2024-09-25 | 675 | 675 | 675 | 675 | 2,800 | 675 |
| 2024-09-24 | 667 | 675 | 663 | 675 | 1,100 | 675 |
| 2024-09-20 | 658 | 659 | 653 | 659 | 1,300 | 659 |
| 2024-09-19 | 653 | 658 | 653 | 658 | 600 | 658 |
| 2024-09-18 | 671 | 671 | 648 | 648 | 900 | 648 |
| 2024-09-17 | 660 | 661 | 660 | 661 | 300 | 661 |
| 2024-09-13 | 654 | 654 | 651 | 653 | 600 | 653 |
| 2024-09-12 | 652 | 652 | 642 | 642 | 300 | 642 |
| 2024-09-11 | - | - | - | 652 | - | 652 |
| 2024-09-10 | 657 | 657 | 637 | 652 | 1,300 | 652 |
| 2024-09-09 | 645 | 645 | 631 | 643 | 700 | 643 |
| 2024-09-06 | 641 | 641 | 641 | 641 | 200 | 641 |
| 2024-09-05 | 632 | 651 | 632 | 651 | 700 | 651 |
| 2024-09-04 | 637 | 637 | 632 | 632 | 2,000 | 632 |
| 2024-09-03 | 648 | 648 | 645 | 645 | 400 | 645 |
| 2024-09-02 | 652 | 652 | 652 | 652 | 1,300 | 652 |
| 2024-08-30 | 664 | 664 | 662 | 662 | 900 | 662 |
| 2024-08-29 | 669 | 669 | 669 | 669 | 3,400 | 669 |
| 2024-08-28 | 669 | 669 | 658 | 669 | 5,200 | 669 |
| 2024-08-27 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2024-08-26 | 686 | 686 | 651 | 659 | 6,700 | 659 |
| 2024-08-23 | 659 | 673 | 658 | 673 | 1,800 | 673 |
| 2024-08-22 | 670 | 670 | 657 | 657 | 3,500 | 657 |
| 2024-08-21 | 665 | 671 | 665 | 671 | 1,000 | 671 |
| 2024-08-20 | 657 | 665 | 657 | 665 | 2,700 | 665 |
| 2024-08-19 | 676 | 676 | 662 | 663 | 1,500 | 663 |
| 2024-08-16 | 659 | 661 | 651 | 656 | 1,700 | 656 |
| 2024-08-15 | 650 | 656 | 645 | 656 | 1,100 | 656 |
| 2024-08-14 | 665 | 666 | 643 | 656 | 4,800 | 656 |
| 2024-08-13 | 655 | 665 | 645 | 665 | 16,600 | 665 |
| 2024-08-09 | 565 | 565 | 565 | 565 | 1,200 | 565 |
| 2024-08-08 | 523 | 545 | 523 | 544 | 500 | 544 |
| 2024-08-07 | 528 | 528 | 528 | 528 | 900 | 528 |
| 2024-08-06 | 500 | 528 | 500 | 516 | 1,100 | 516 |
| 2024-08-05 | 553 | 553 | 500 | 500 | 3,600 | 500 |
| 2024-08-02 | 585 | 585 | 570 | 570 | 1,400 | 570 |
| 2024-08-01 | 619 | 619 | 601 | 601 | 1,100 | 601 |
| 2024-07-31 | 624 | 624 | 618 | 619 | 3,300 | 619 |
| 2024-07-30 | 611 | 614 | 608 | 614 | 900 | 614 |
| 2024-07-29 | 608 | 612 | 606 | 612 | 1,200 | 612 |
| 2024-07-26 | 603 | 607 | 603 | 607 | 700 | 607 |
| 2024-07-25 | 618 | 618 | 600 | 604 | 14,700 | 604 |
| 2024-07-24 | 620 | 620 | 607 | 608 | 2,300 | 608 |
| 2024-07-23 | 625 | 625 | 615 | 619 | 3,400 | 619 |
| 2024-07-22 | 617 | 620 | 617 | 620 | 800 | 620 |
| 2024-07-19 | 617 | 624 | 617 | 618 | 1,500 | 618 |
| 2024-07-18 | 619 | 622 | 616 | 616 | 1,900 | 616 |
| 2024-07-17 | 616 | 616 | 614 | 615 | 1,400 | 615 |
| 2024-07-16 | 613 | 614 | 613 | 614 | 200 | 614 |
| 2024-07-12 | 615 | 615 | 613 | 613 | 2,300 | 613 |
| 2024-07-11 | 641 | 641 | 603 | 615 | 23,000 | 615 |
| 2024-07-10 | 643 | 643 | 634 | 642 | 1,700 | 642 |
| 2024-07-09 | 635 | 635 | 634 | 634 | 300 | 634 |
| 2024-07-08 | 632 | 632 | 630 | 630 | 1,000 | 630 |
| 2024-07-05 | 623 | 632 | 622 | 631 | 1,400 | 631 |
| 2024-07-04 | 638 | 638 | 623 | 623 | 1,300 | 623 |
| 2024-07-03 | - | - | - | 621 | - | 621 |
| 2024-07-02 | - | - | - | 621 | - | 621 |
| 2024-07-01 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2024-06-28 | 624 | 624 | 624 | 624 | 600 | 624 |
| 2024-06-27 | 622 | 625 | 616 | 623 | 1,200 | 623 |
| 2024-06-26 | 637 | 638 | 628 | 628 | 900 | 628 |
| 2024-06-25 | 647 | 647 | 621 | 647 | 4,000 | 647 |
| 2024-06-24 | 619 | 648 | 619 | 647 | 2,800 | 647 |
| 2024-06-21 | 620 | 622 | 618 | 618 | 1,000 | 618 |
| 2024-06-20 | 612 | 615 | 611 | 615 | 600 | 615 |
| 2024-06-19 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2024-06-18 | - | - | - | 619 | - | 619 |
| 2024-06-17 | 619 | 619 | 619 | 619 | 200 | 619 |
| 2024-06-14 | 612 | 626 | 612 | 619 | 1,300 | 619 |
| 2024-06-13 | 620 | 622 | 619 | 619 | 800 | 619 |
| 2024-06-12 | 615 | 629 | 615 | 619 | 700 | 619 |
| 2024-06-11 | 618 | 618 | 618 | 618 | 200 | 618 |
| 2024-06-10 | 618 | 618 | 613 | 617 | 1,400 | 617 |
| 2024-06-07 | 602 | 618 | 602 | 618 | 1,000 | 618 |
| 2024-06-06 | - | - | - | 608 | - | 608 |
| 2024-06-05 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2024-06-04 | 615 | 618 | 615 | 618 | 600 | 618 |
| 2024-06-03 | 610 | 620 | 605 | 615 | 1,200 | 615 |
| 2024-05-31 | 604 | 630 | 604 | 630 | 1,600 | 630 |
| 2024-05-30 | 613 | 613 | 599 | 605 | 2,500 | 605 |
| 2024-05-29 | 623 | 623 | 613 | 613 | 300 | 613 |
| 2024-05-28 | 631 | 631 | 624 | 624 | 300 | 624 |
| 2024-05-27 | 635 | 635 | 628 | 635 | 3,600 | 635 |
| 2024-05-24 | 625 | 628 | 619 | 628 | 3,000 | 628 |
| 2024-05-23 | 620 | 622 | 614 | 622 | 1,000 | 622 |
| 2024-05-22 | 607 | 614 | 607 | 613 | 1,600 | 613 |
| 2024-05-21 | 599 | 605 | 599 | 601 | 1,500 | 601 |
| 2024-05-20 | 592 | 597 | 592 | 597 | 1,000 | 597 |
| 2024-05-17 | 590 | 591 | 590 | 591 | 500 | 591 |
| 2024-05-16 | 604 | 604 | 581 | 590 | 13,400 | 590 |
| 2024-05-15 | 640 | 652 | 639 | 644 | 6,600 | 644 |
| 2024-05-14 | 628 | 636 | 628 | 632 | 800 | 632 |
| 2024-05-13 | 626 | 631 | 614 | 631 | 1,100 | 631 |
| 2024-05-10 | 640 | 640 | 631 | 631 | 1,300 | 631 |
| 2024-05-09 | 650 | 651 | 620 | 640 | 4,200 | 640 |
| 2024-05-08 | 648 | 648 | 644 | 644 | 200 | 644 |
| 2024-05-07 | 650 | 650 | 643 | 650 | 1,000 | 650 |
| 2024-05-02 | 650 | 651 | 645 | 651 | 1,900 | 651 |
| 2024-05-01 | 645 | 666 | 645 | 650 | 6,000 | 650 |
| 2024-04-30 | 635 | 644 | 625 | 641 | 2,300 | 641 |
| 2024-04-26 | 656 | 656 | 641 | 641 | 700 | 641 |
| 2024-04-25 | 658 | 658 | 654 | 654 | 2,900 | 654 |
| 2024-04-24 | 651 | 657 | 651 | 657 | 1,400 | 657 |
| 2024-04-23 | 638 | 645 | 638 | 643 | 700 | 643 |
| 2024-04-22 | 617 | 633 | 617 | 633 | 1,100 | 633 |
| 2024-04-19 | 617 | 617 | 614 | 614 | 1,100 | 614 |
| 2024-04-18 | 619 | 627 | 619 | 627 | 500 | 627 |
| 2024-04-17 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2024-04-16 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2024-04-15 | 632 | 632 | 622 | 629 | 400 | 629 |
| 2024-04-12 | 640 | 640 | 627 | 627 | 1,500 | 627 |
| 2024-04-11 | 635 | 639 | 635 | 639 | 200 | 639 |
| 2024-04-10 | 635 | 635 | 630 | 635 | 2,200 | 635 |
| 2024-04-09 | 629 | 635 | 629 | 635 | 900 | 635 |
| 2024-04-08 | 630 | 630 | 626 | 626 | 1,100 | 626 |
| 2024-04-05 | 621 | 623 | 621 | 622 | 1,000 | 622 |
| 2024-04-04 | 622 | 622 | 620 | 621 | 400 | 621 |
| 2024-04-03 | 619 | 622 | 616 | 622 | 1,400 | 622 |
| 2024-04-02 | 624 | 625 | 619 | 619 | 1,200 | 619 |
| 2024-04-01 | 625 | 640 | 624 | 624 | 1,700 | 624 |
| 2024-03-29 | 630 | 630 | 618 | 622 | 8,700 | 622 |
| 2024-03-28 | 661 | 664 | 641 | 641 | 2,600 | 641 |
| 2024-03-27 | 658 | 671 | 656 | 669 | 5,600 | 669 |
| 2024-03-26 | 671 | 671 | 648 | 658 | 3,900 | 658 |
| 2024-03-25 | 660 | 671 | 650 | 671 | 3,800 | 671 |
| 2024-03-22 | 660 | 660 | 647 | 660 | 3,400 | 660 |
| 2024-03-21 | 637 | 654 | 634 | 653 | 4,800 | 653 |
| 2024-03-19 | 635 | 635 | 633 | 635 | 800 | 635 |
| 2024-03-18 | 631 | 635 | 630 | 633 | 1,500 | 633 |
| 2024-03-15 | 628 | 628 | 622 | 622 | 1,200 | 622 |
| 2024-03-14 | 637 | 637 | 625 | 630 | 400 | 630 |
| 2024-03-13 | 637 | 637 | 636 | 637 | 1,200 | 637 |
| 2024-03-12 | 614 | 630 | 610 | 630 | 4,700 | 630 |
| 2024-03-11 | 609 | 611 | 607 | 607 | 3,300 | 607 |
| 2024-03-08 | 626 | 626 | 616 | 618 | 1,500 | 618 |
| 2024-03-07 | 622 | 622 | 619 | 620 | 700 | 620 |
| 2024-03-06 | 625 | 628 | 625 | 625 | 500 | 625 |
| 2024-03-05 | 629 | 629 | 625 | 625 | 1,200 | 625 |
| 2024-03-04 | 633 | 634 | 629 | 629 | 3,800 | 629 |
| 2024-03-01 | 631 | 633 | 629 | 633 | 1,000 | 633 |
| 2024-02-29 | 639 | 649 | 628 | 633 | 2,100 | 633 |
| 2024-02-28 | 647 | 647 | 641 | 646 | 1,300 | 646 |
| 2024-02-27 | 637 | 648 | 637 | 642 | 700 | 642 |
| 2024-02-26 | 650 | 650 | 645 | 645 | 3,600 | 645 |
| 2024-02-22 | 652 | 652 | 634 | 650 | 7,400 | 650 |
| 2024-02-21 | 658 | 658 | 650 | 654 | 2,700 | 654 |
| 2024-02-20 | 660 | 660 | 638 | 650 | 4,900 | 650 |
| 2024-02-19 | 621 | 660 | 621 | 660 | 5,600 | 660 |
| 2024-02-16 | 621 | 621 | 615 | 621 | 1,400 | 621 |
| 2024-02-15 | 631 | 631 | 611 | 621 | 5,300 | 621 |
| 2024-02-14 | 641 | 641 | 606 | 610 | 13,900 | 610 |
| 2024-02-13 | 630 | 641 | 628 | 641 | 8,100 | 641 |
| 2024-02-09 | 630 | 633 | 624 | 628 | 5,000 | 628 |
| 2024-02-08 | 659 | 659 | 629 | 631 | 8,500 | 631 |
| 2024-02-07 | 670 | 673 | 659 | 659 | 6,000 | 659 |
| 2024-02-06 | 671 | 688 | 669 | 669 | 9,600 | 669 |
| 2024-02-05 | 690 | 690 | 670 | 670 | 12,200 | 670 |
| 2024-02-02 | 725 | 749 | 688 | 688 | 86,400 | 688 |
| 2024-02-01 | 724 | 724 | 724 | 724 | 22,000 | 724 |
| 2024-01-31 | 597 | 625 | 590 | 624 | 14,900 | 624 |
| 2024-01-30 | 583 | 588 | 577 | 580 | 4,700 | 580 |
| 2024-01-29 | 574 | 584 | 573 | 581 | 6,500 | 581 |
| 2024-01-26 | 570 | 570 | 564 | 564 | 500 | 564 |
| 2024-01-25 | 577 | 577 | 570 | 570 | 4,100 | 570 |
| 2024-01-24 | 554 | 564 | 554 | 557 | 1,300 | 557 |
| 2024-01-23 | 568 | 568 | 554 | 554 | 2,400 | 554 |
| 2024-01-22 | 548 | 561 | 547 | 560 | 4,000 | 560 |
| 2024-01-19 | 542 | 548 | 542 | 548 | 300 | 548 |
| 2024-01-18 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2024-01-17 | 539 | 555 | 534 | 536 | 4,900 | 536 |
| 2024-01-16 | 532 | 542 | 532 | 536 | 1,300 | 536 |
| 2024-01-15 | 540 | 551 | 531 | 531 | 7,000 | 531 |
| 2024-01-12 | 540 | 540 | 539 | 539 | 300 | 539 |
| 2024-01-11 | 542 | 543 | 523 | 539 | 1,000 | 539 |
| 2024-01-10 | 549 | 549 | 538 | 542 | 2,400 | 542 |
| 2024-01-09 | 541 | 541 | 536 | 541 | 1,400 | 541 |
| 2024-01-05 | 545 | 545 | 535 | 536 | 3,900 | 536 |
| 2024-01-04 | 530 | 550 | 530 | 550 | 2,400 | 550 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
