7923 トーイン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-02---531-531
2023-06-01---531-531
2023-05-31534534531531900531
2023-05-30531531531531100531
2023-05-29529529529529200529
2023-05-26---533-533
2023-05-255315335315334,400533
2023-05-245245295225291,300529
2023-05-235305315225221,600522
2023-05-22530530529529200529
2023-05-19---530-530
2023-05-185245305215301,700530
2023-05-17517517517517200517
2023-05-16525525525525100525
2023-05-15515515515515100515
2023-05-12---515-515
2023-05-11515515515515300515
2023-05-105315315215211,400521
2023-05-09525528525528300528
2023-05-08525525525525300525
2023-05-02522522522522100522
2023-05-01---523-523
2023-04-28523523523523800523
2023-04-27520525520523800523
2023-04-26527527516520600520
2023-04-255295295175174,300517
2023-04-245155235155232,000523
2023-04-21514514514514200514
2023-04-205145145105131,500513
2023-04-19506510506510700510
2023-04-18507507507507100507
2023-04-17505505505505200505
2023-04-14---504-504
2023-04-13504504504504300504
2023-04-12---514-514
2023-04-11---514-514
2023-04-105145145145141,100514
2023-04-07511515509515500515
2023-04-06509510509509300509
2023-04-05---518-518
2023-04-04518518518518200518
2023-04-03518518518518400518
2023-03-315155175145161,500516
2023-03-30510510510510400510
2023-03-29---515-515
2023-03-28---515-515
2023-03-275155155155153,800515
2023-03-245105145095131,400513
2023-03-23511511507510800510
2023-03-225045105045102,600510
2023-03-20499499496496500496
2023-03-17499504499503500503
2023-03-16502502491491700491
2023-03-15---504-504
2023-03-14504504504504300504
2023-03-13510510510510100510
2023-03-105245245135131,500513
2023-03-09519525519525900525
2023-03-085055295045215,200521
2023-03-07507507507507100507
2023-03-06500500500500100500
2023-03-03497500497500200500
2023-03-02503503503503100503
2023-03-01---501-501
2023-02-285105105005011,600501
2023-02-275055105045106,600510
2023-02-244935004935003,700500
2023-02-224964964884902,900490
2023-02-214864994864953,500495
2023-02-20485485485485200485
2023-02-174864884834843,600484
2023-02-16485485485485400485
2023-02-15488488485487600487
2023-02-14488488488488800488
2023-02-13491491491491100491
2023-02-104914914914911,200491
2023-02-09488491488491400491
2023-02-08484490484484700484
2023-02-07483483483483100483
2023-02-06483483483483500483
2023-02-03483483483483200483
2023-02-02484485483483700483
2023-02-015055054804817,400481
2023-01-314885014885008,100500
2023-01-304804834804832,100483
2023-01-27479480479480900480
2023-01-264734844734751,800475
2023-01-254754754734734,300473
2023-01-244744754704752,200475
2023-01-234694704664701,500470
2023-01-204624654624631,500463
2023-01-194554554554551,000455
2023-01-18462462462462300462
2023-01-17455461455461700461
2023-01-16456456455455400455
2023-01-134634634504572,600457
2023-01-1247347345746115,000461
2023-01-114774844764761,200476
2023-01-104854854854851,600485
2023-01-064744784744781,300478
2023-01-054754794744741,900474
2023-01-04468474468470900470

分割・併合履歴 : [1992-03-26]1株→1.1株