7923 トーイン(株) 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
2022-12-015145155135152,400515
2022-11-305275275175172,000517
2022-11-29517520517520500520
2022-11-285205205145141,200514
2022-11-255275275175195,100519
2022-11-24518524518524200524
2022-11-225265265135131,000513
2022-11-215185275165161,700516
2022-11-18512512512512200512
2022-11-17512518512518400518
2022-11-165045185045081,400508
2022-11-15519519509509200509
2022-11-14---509-509
2022-11-11509509509509500509
2022-11-105195195195191,200519
2022-11-09511514511514400514
2022-11-08503510503510300510
2022-11-075155155005002,200500
2022-11-04---518-518
2022-11-025195195025181,300518
2022-11-015355355205201,500520
2022-10-315325325125283,200528
2022-10-285225305185221,800522
2022-10-275455455155219,600521
2022-10-265705705395702,600570
2022-10-2556058555558010,600580
2022-10-245295305205301,500530
2022-10-21517520516520800520
2022-10-20507509507507300507
2022-10-19500500500500100500
2022-10-18495495495495100495
2022-10-17493493493493500493
2022-10-14498500498500300500
2022-10-13497497497497700497
2022-10-12---515-515
2022-10-11515515515515100515
2022-10-075165165015021,900502
2022-10-06512517510511500511
2022-10-05519519503507700507
2022-10-045385384915012,500501
2022-10-035235255045073,700507
2022-09-3051660651652244,400522
2022-09-29516516506506200506
2022-09-28506506503503200503
2022-09-27---506-506
2022-09-265055065055064,300506
2022-09-225265265155152,300515
2022-09-21521528521528400528
2022-09-205115115105112,700511
2022-09-16511511509510800510
2022-09-15521521521521100521
2022-09-14528528522522200522
2022-09-13---528-528
2022-09-12---528-528
2022-09-095285285285281,100528
2022-09-08514514514514300514
2022-09-07510510510510200510
2022-09-06514514514514100514
2022-09-05---515-515
2022-09-02---515-515
2022-09-01---515-515
2022-08-31515515515515800515
2022-08-305155155155151,000515
2022-08-29514524514524300524
2022-08-26---542-542
2022-08-255295425295423,900542
2022-08-245225295125292,400529
2022-08-235185215125211,100521
2022-08-225065115065111,600511
2022-08-19499499498498300498
2022-08-18498498498498100498
2022-08-17498498497497400497
2022-08-16---497-497
2022-08-15497497497497200497
2022-08-12---507-507
2022-08-105075075075071,100507
2022-08-09501506501504800504
2022-08-08508508501501600501
2022-08-05497497497497100497
2022-08-04---490-490
2022-08-03490490490490200490
2022-08-02493493493493100493
2022-08-015015014914911,100491
2022-07-294994994994992,700499
2022-07-28495499495499500499
2022-07-27495500495500300500
2022-07-265025464894908,300490
2022-07-2550350348648610,500486
2022-07-225105135105131,500513
2022-07-215145145045044,200504
2022-07-205005145005147,100514
2022-07-195005034994993,700499
2022-07-154905034905033,400503
2022-07-14490490490490100490
2022-07-13487487487487200487
2022-07-12490490486486200486
2022-07-11---490-490
2022-07-084904904904901,500490
2022-07-07490490490490100490
2022-07-06---490-490
2022-07-05490490490490100490
2022-07-04490490490490300490
2022-07-01---490-490
2022-06-30490490490490800490
2022-06-29490490490490100490
2022-06-28---490-490
2022-06-275105104904904,000490
2022-06-24486489486489500489
2022-06-23488488488488400488
2022-06-22484485484485400485
2022-06-21485485482484900484
2022-06-20484484479482600482
2022-06-17480480480480100480
2022-06-16480482480482400482
2022-06-15---485-485
2022-06-14484485484485300485
2022-06-13482484482484200484
2022-06-104854854824821,200482
2022-06-09483485483485800485
2022-06-084814904814901,600490
2022-06-074744814734811,300481
2022-06-064824824704743,500474
2022-06-034884884844852,100485
2022-06-024864934864932,200493
2022-06-015075094864863,500486
2022-05-315135135035071,000507
2022-05-305025104955033,900503
2022-05-27520520520520900520
2022-05-26---520-520
2022-05-255395395265261,200526
2022-05-245205205195201,900520
2022-05-235395395265261,200526
2022-05-20519519519519100519
2022-05-19---520-520
2022-05-185185205185202,500520
2022-05-17---515-515
2022-05-16---515-515
2022-05-13---515-515
2022-05-12---515-515
2022-05-11508518508515900515
2022-05-105385385385381,000538
2022-05-095205305205301,100530
2022-05-06518518518518100518
2022-05-02512520510510700510
2022-04-285405405395391,100539
2022-04-27530540530540500540
2022-04-26540540540540100540
2022-04-255505505505503,600550
2022-04-225455505455501,200550
2022-04-215335505335451,300545
2022-04-20529529528528300528
2022-04-19---515-515
2022-04-18515515515515100515
2022-04-15---529-529
2022-04-14---529-529
2022-04-13---529-529
2022-04-12---529-529
2022-04-11---529-529
2022-04-085295295295291,100529
2022-04-07517529517529600529
2022-04-06524524524524100524
2022-04-05---532-532
2022-04-04---532-532
2022-04-01---532-532
2022-03-31532532532532700532
2022-03-30524524518522300522
2022-03-29---512-512
2022-03-28502512502512200512
2022-03-255415415415413,800541
2022-03-245185265185261,800526
2022-03-23515519512518600518
2022-03-22502508502508600508
2022-03-18---488-488
2022-03-17488488488488100488
2022-03-16---496-496
2022-03-15---496-496
2022-03-14---496-496
2022-03-11---496-496
2022-03-105165164964961,400496
2022-03-09479482479482300482
2022-03-08---474-474
2022-03-074854854744741,100474
2022-03-04---492-492
2022-03-03492492490492800492
2022-03-025095094894891,300489
2022-03-01---515-515
2022-02-28526526515515900515
2022-02-254885164865168,800516
2022-02-245225225155162,500516
2022-02-22520522510522700522
2022-02-21510510510510100510
2022-02-18---502-502
2022-02-17---502-502
2022-02-16502502502502100502
2022-02-154905004904922,100492
2022-02-144894924854893,300489
2022-02-105285285275271,200527
2022-02-09506525506525200525
2022-02-085105104904971,100497
2022-02-07---503-503
2022-02-04---503-503
2022-02-03---503-503
2022-02-02---503-503
2022-02-01503503503503100503
2022-01-315315315315311,000531
2022-01-28---496-496
2022-01-27---496-496
2022-01-26496496496496100496
2022-01-255045045045044,200504
2022-01-245195235155232,600523
2022-01-21519519519519100519
2022-01-205135205105201,400520
2022-01-19523523513513900513
2022-01-18---525-525
2022-01-17525525525525100525
2022-01-14---529-529
2022-01-13---529-529
2022-01-12---529-529
2022-01-11---529-529
2022-01-075305305295291,100529
2022-01-06517520517520200520
2022-01-05---508-508
2022-01-04508508508508100508

分割・併合履歴 : [1992-03-26]1株→1.1株