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 |
2023-05-31 | 534 | 534 | 531 | 531 | 900 | 531 |
2023-05-30 | 531 | 531 | 531 | 531 | 100 | 531 |
2023-05-29 | 529 | 529 | 529 | 529 | 200 | 529 |
2023-05-26 | - | - | - | 533 | - | 533 |
2023-05-25 | 531 | 533 | 531 | 533 | 4,400 | 533 |
2023-05-24 | 524 | 529 | 522 | 529 | 1,300 | 529 |
2023-05-23 | 530 | 531 | 522 | 522 | 1,600 | 522 |
2023-05-22 | 530 | 530 | 529 | 529 | 200 | 529 |
2023-05-19 | - | - | - | 530 | - | 530 |
2023-05-18 | 524 | 530 | 521 | 530 | 1,700 | 530 |
2023-05-17 | 517 | 517 | 517 | 517 | 200 | 517 |
2023-05-16 | 525 | 525 | 525 | 525 | 100 | 525 |
2023-05-15 | 515 | 515 | 515 | 515 | 100 | 515 |
2023-05-12 | - | - | - | 515 | - | 515 |
2023-05-11 | 515 | 515 | 515 | 515 | 300 | 515 |
2023-05-10 | 531 | 531 | 521 | 521 | 1,400 | 521 |
2023-05-09 | 525 | 528 | 525 | 528 | 300 | 528 |
2023-05-08 | 525 | 525 | 525 | 525 | 300 | 525 |
2023-05-02 | 522 | 522 | 522 | 522 | 100 | 522 |
2023-05-01 | - | - | - | 523 | - | 523 |
2023-04-28 | 523 | 523 | 523 | 523 | 800 | 523 |
2023-04-27 | 520 | 525 | 520 | 523 | 800 | 523 |
2023-04-26 | 527 | 527 | 516 | 520 | 600 | 520 |
2023-04-25 | 529 | 529 | 517 | 517 | 4,300 | 517 |
2023-04-24 | 515 | 523 | 515 | 523 | 2,000 | 523 |
2023-04-21 | 514 | 514 | 514 | 514 | 200 | 514 |
2023-04-20 | 514 | 514 | 510 | 513 | 1,500 | 513 |
2023-04-19 | 506 | 510 | 506 | 510 | 700 | 510 |
2023-04-18 | 507 | 507 | 507 | 507 | 100 | 507 |
2023-04-17 | 505 | 505 | 505 | 505 | 200 | 505 |
2023-04-14 | - | - | - | 504 | - | 504 |
2023-04-13 | 504 | 504 | 504 | 504 | 300 | 504 |
2023-04-12 | - | - | - | 514 | - | 514 |
2023-04-11 | - | - | - | 514 | - | 514 |
2023-04-10 | 514 | 514 | 514 | 514 | 1,100 | 514 |
2023-04-07 | 511 | 515 | 509 | 515 | 500 | 515 |
2023-04-06 | 509 | 510 | 509 | 509 | 300 | 509 |
2023-04-05 | - | - | - | 518 | - | 518 |
2023-04-04 | 518 | 518 | 518 | 518 | 200 | 518 |
2023-04-03 | 518 | 518 | 518 | 518 | 400 | 518 |
2023-03-31 | 515 | 517 | 514 | 516 | 1,500 | 516 |
2023-03-30 | 510 | 510 | 510 | 510 | 400 | 510 |
2023-03-29 | - | - | - | 515 | - | 515 |
2023-03-28 | - | - | - | 515 | - | 515 |
2023-03-27 | 515 | 515 | 515 | 515 | 3,800 | 515 |
2023-03-24 | 510 | 514 | 509 | 513 | 1,400 | 513 |
2023-03-23 | 511 | 511 | 507 | 510 | 800 | 510 |
2023-03-22 | 504 | 510 | 504 | 510 | 2,600 | 510 |
2023-03-20 | 499 | 499 | 496 | 496 | 500 | 496 |
2023-03-17 | 499 | 504 | 499 | 503 | 500 | 503 |
2023-03-16 | 502 | 502 | 491 | 491 | 700 | 491 |
2023-03-15 | - | - | - | 504 | - | 504 |
2023-03-14 | 504 | 504 | 504 | 504 | 300 | 504 |
2023-03-13 | 510 | 510 | 510 | 510 | 100 | 510 |
2023-03-10 | 524 | 524 | 513 | 513 | 1,500 | 513 |
2023-03-09 | 519 | 525 | 519 | 525 | 900 | 525 |
2023-03-08 | 505 | 529 | 504 | 521 | 5,200 | 521 |
2023-03-07 | 507 | 507 | 507 | 507 | 100 | 507 |
2023-03-06 | 500 | 500 | 500 | 500 | 100 | 500 |
2023-03-03 | 497 | 500 | 497 | 500 | 200 | 500 |
2023-03-02 | 503 | 503 | 503 | 503 | 100 | 503 |
2023-03-01 | - | - | - | 501 | - | 501 |
2023-02-28 | 510 | 510 | 500 | 501 | 1,600 | 501 |
2023-02-27 | 505 | 510 | 504 | 510 | 6,600 | 510 |
2023-02-24 | 493 | 500 | 493 | 500 | 3,700 | 500 |
2023-02-22 | 496 | 496 | 488 | 490 | 2,900 | 490 |
2023-02-21 | 486 | 499 | 486 | 495 | 3,500 | 495 |
2023-02-20 | 485 | 485 | 485 | 485 | 200 | 485 |
2023-02-17 | 486 | 488 | 483 | 484 | 3,600 | 484 |
2023-02-16 | 485 | 485 | 485 | 485 | 400 | 485 |
2023-02-15 | 488 | 488 | 485 | 487 | 600 | 487 |
2023-02-14 | 488 | 488 | 488 | 488 | 800 | 488 |
2023-02-13 | 491 | 491 | 491 | 491 | 100 | 491 |
2023-02-10 | 491 | 491 | 491 | 491 | 1,200 | 491 |
2023-02-09 | 488 | 491 | 488 | 491 | 400 | 491 |
2023-02-08 | 484 | 490 | 484 | 484 | 700 | 484 |
2023-02-07 | 483 | 483 | 483 | 483 | 100 | 483 |
2023-02-06 | 483 | 483 | 483 | 483 | 500 | 483 |
2023-02-03 | 483 | 483 | 483 | 483 | 200 | 483 |
2023-02-02 | 484 | 485 | 483 | 483 | 700 | 483 |
2023-02-01 | 505 | 505 | 480 | 481 | 7,400 | 481 |
2023-01-31 | 488 | 501 | 488 | 500 | 8,100 | 500 |
2023-01-30 | 480 | 483 | 480 | 483 | 2,100 | 483 |
2023-01-27 | 479 | 480 | 479 | 480 | 900 | 480 |
2023-01-26 | 473 | 484 | 473 | 475 | 1,800 | 475 |
2023-01-25 | 475 | 475 | 473 | 473 | 4,300 | 473 |
2023-01-24 | 474 | 475 | 470 | 475 | 2,200 | 475 |
2023-01-23 | 469 | 470 | 466 | 470 | 1,500 | 470 |
2023-01-20 | 462 | 465 | 462 | 463 | 1,500 | 463 |
2023-01-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
2023-01-18 | 462 | 462 | 462 | 462 | 300 | 462 |
2023-01-17 | 455 | 461 | 455 | 461 | 700 | 461 |
2023-01-16 | 456 | 456 | 455 | 455 | 400 | 455 |
2023-01-13 | 463 | 463 | 450 | 457 | 2,600 | 457 |
2023-01-12 | 473 | 473 | 457 | 461 | 15,000 | 461 |
2023-01-11 | 477 | 484 | 476 | 476 | 1,200 | 476 |
2023-01-10 | 485 | 485 | 485 | 485 | 1,600 | 485 |
2023-01-06 | 474 | 478 | 474 | 478 | 1,300 | 478 |
2023-01-05 | 475 | 479 | 474 | 474 | 1,900 | 474 |
2023-01-04 | 468 | 474 | 468 | 470 | 900 | 470 |
分割・併合履歴 : [1992-03-26]1株→1.1株