7923 トーイン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1992-12-25 | 1,640 | 1,650 | 1,640 | 1,650 | 4,000 | 1,650 |
| 1992-12-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1992-12-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1992-12-09 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 | 1,520 |
| 1992-12-08 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 | 1,500 |
| 1992-12-04 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1992-12-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1992-11-30 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 | 1,500 |
| 1992-11-27 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1992-11-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,204,000 | 1,450 |
| 1992-11-25 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1992-11-24 | 1,390 | 1,390 | 1,380 | 1,390 | 5,000 | 1,390 |
| 1992-11-20 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 1,350 |
| 1992-11-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-11-16 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 | 1,330 |
| 1992-11-11 | 1,380 | 1,380 | 1,280 | 1,280 | 12,000 | 1,280 |
| 1992-11-10 | 1,470 | 1,470 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1992-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1992-11-06 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1992-11-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1992-10-30 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1992-10-26 | 1,940 | 1,980 | 1,940 | 1,980 | 5,000 | 1,980 |
| 1992-10-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-10-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-10-06 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1992-09-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-09-25 | 1,840 | 1,980 | 1,840 | 1,980 | 4,000 | 1,980 |
| 1992-09-22 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-09-21 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1992-09-18 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1992-09-10 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1992-09-04 | 2,020 | 2,030 | 2,020 | 2,030 | 2,000 | 2,030 |
| 1992-08-31 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1992-08-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-08-25 | 1,840 | 2,050 | 1,840 | 2,050 | 4,000 | 2,050 |
| 1992-08-21 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,980 |
| 1992-08-20 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1992-08-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-08-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-08-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-07-31 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1992-07-30 | 1,860 | 1,860 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1992-07-27 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1992-07-24 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1992-07-22 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1992-07-08 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 | 2,920 |
| 1992-06-30 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 2,210 |
| 1992-06-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1992-06-23 | 2,250 | 2,250 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1992-06-22 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-06-18 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-06-16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1992-06-12 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 2,430 |
| 1992-06-08 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1992-06-02 | 2,500 | 2,640 | 2,500 | 2,640 | 3,000 | 2,640 |
| 1992-06-01 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,540 |
| 1992-05-28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1992-05-26 | 2,290 | 2,300 | 2,290 | 2,300 | 2,000 | 2,300 |
| 1992-05-25 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 2,410 |
| 1992-05-20 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1992-05-18 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 2,200 |
| 1992-05-15 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1992-05-14 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 2,320 |
| 1992-05-13 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,300 |
| 1992-05-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1992-05-11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1992-05-08 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1992-05-07 | 2,400 | 2,400 | 2,300 | 2,300 | 8,000 | 2,300 |
| 1992-05-06 | 2,340 | 2,400 | 2,340 | 2,400 | 2,000 | 2,400 |
| 1992-04-30 | 2,120 | 2,130 | 2,120 | 2,130 | 2,000 | 2,130 |
| 1992-04-27 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 | 2,390 |
| 1992-04-24 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 2,490 |
| 1992-04-23 | 2,540 | 2,540 | 2,500 | 2,500 | 13,000 | 2,500 |
| 1992-04-17 | 3,500 | 3,500 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1992-04-15 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1992-04-14 | 3,590 | 3,650 | 3,590 | 3,650 | 13,000 | 3,650 |
| 1992-04-13 | 3,600 | 3,630 | 3,580 | 3,580 | 5,000 | 3,580 |
| 1992-04-10 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1992-03-26 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1992-03-25 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,090.91 |
| 1992-03-24 | 4,500 | 4,500 | 4,500 | 4,500 | 11,000 | 4,090.91 |
| 1992-03-23 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 4,090.91 |
| 1992-03-19 | 4,400 | 4,450 | 4,400 | 4,400 | 14,000 | 4,000 |
| 1992-03-18 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,000 |
| 1992-03-17 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 3,909.09 |
| 1992-03-13 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,181.82 |
| 1992-03-11 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 4,181.82 |
| 1992-03-10 | 4,600 | 4,600 | 4,550 | 4,550 | 6,000 | 4,136.36 |
| 1992-03-09 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,136.36 |
| 1992-03-06 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 | 4,136.36 |
| 1992-03-05 | 4,550 | 4,550 | 4,540 | 4,540 | 6,000 | 4,127.27 |
| 1992-03-04 | 4,600 | 4,600 | 4,550 | 4,600 | 11,000 | 4,181.82 |
| 1992-03-03 | 4,600 | 4,600 | 4,600 | 4,600 | 19,000 | 4,181.82 |
| 1992-03-02 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 4,181.82 |
| 1992-02-28 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 4,181.82 |
| 1992-02-27 | 4,510 | 4,520 | 4,510 | 4,520 | 11,000 | 4,109.09 |
| 1992-02-26 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 4,090.91 |
| 1992-02-25 | 4,460 | 4,500 | 4,460 | 4,500 | 2,000 | 4,090.91 |
| 1992-02-21 | 4,450 | 4,460 | 4,450 | 4,450 | 8,000 | 4,045.45 |
| 1992-02-20 | 4,450 | 4,500 | 4,450 | 4,450 | 5,000 | 4,045.45 |
| 1992-02-19 | 4,500 | 4,500 | 4,450 | 4,450 | 4,000 | 4,045.45 |
| 1992-02-18 | 4,460 | 4,500 | 4,450 | 4,500 | 7,000 | 4,090.91 |
| 1992-02-17 | 4,400 | 4,450 | 4,400 | 4,450 | 2,000 | 4,045.45 |
| 1992-02-14 | 4,400 | 4,450 | 4,400 | 4,450 | 7,000 | 4,045.45 |
| 1992-02-13 | 4,400 | 4,400 | 4,400 | 4,400 | 6,000 | 4,000 |
| 1992-02-12 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 | 4,000 |
| 1992-02-10 | 4,400 | 4,400 | 4,400 | 4,400 | 10,000 | 4,000 |
| 1992-02-07 | 4,450 | 4,450 | 4,400 | 4,400 | 4,000 | 4,000 |
| 1992-02-06 | 4,500 | 4,500 | 4,450 | 4,450 | 4,000 | 4,045.45 |
| 1992-02-05 | 4,550 | 4,550 | 4,500 | 4,500 | 12,000 | 4,090.91 |
| 1992-02-04 | 4,570 | 4,570 | 4,550 | 4,550 | 6,000 | 4,136.36 |
| 1992-02-03 | 4,570 | 4,570 | 4,550 | 4,550 | 6,000 | 4,136.36 |
| 1992-01-31 | 4,600 | 4,600 | 4,580 | 4,580 | 6,000 | 4,163.64 |
| 1992-01-30 | 4,580 | 4,590 | 4,580 | 4,590 | 3,000 | 4,172.73 |
| 1992-01-29 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 | 4,163.64 |
| 1992-01-28 | 4,570 | 4,570 | 4,570 | 4,570 | 1,000 | 4,154.55 |
| 1992-01-27 | 4,600 | 4,600 | 4,570 | 4,600 | 4,000 | 4,181.82 |
| 1992-01-24 | 4,600 | 4,600 | 4,570 | 4,600 | 7,000 | 4,181.82 |
| 1992-01-23 | 4,600 | 4,600 | 4,600 | 4,600 | 13,000 | 4,181.82 |
| 1992-01-22 | 4,600 | 4,600 | 4,600 | 4,600 | 7,000 | 4,181.82 |
| 1992-01-21 | 4,600 | 4,650 | 4,600 | 4,650 | 6,000 | 4,227.27 |
| 1992-01-20 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 | 4,163.64 |
| 1992-01-17 | 4,570 | 4,650 | 4,560 | 4,650 | 10,000 | 4,227.27 |
| 1992-01-16 | 4,650 | 4,700 | 4,600 | 4,600 | 5,000 | 4,181.82 |
| 1992-01-14 | 4,560 | 4,650 | 4,560 | 4,650 | 2,000 | 4,227.27 |
| 1992-01-13 | 4,610 | 4,740 | 4,550 | 4,740 | 7,000 | 4,309.09 |
| 1992-01-10 | 4,510 | 4,550 | 4,500 | 4,550 | 4,000 | 4,136.36 |
| 1992-01-09 | 4,510 | 4,550 | 4,500 | 4,500 | 10,000 | 4,090.91 |
| 1992-01-08 | 4,450 | 4,480 | 4,450 | 4,480 | 5,000 | 4,072.73 |
| 1992-01-07 | 4,410 | 4,490 | 4,410 | 4,490 | 4,000 | 4,081.82 |
| 1992-01-06 | 4,360 | 4,500 | 4,360 | 4,400 | 7,000 | 4,000 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
