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