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
1992-12-301,8601,8601,8601,8601,0001,860
1992-12-251,6401,6501,6401,6504,0001,650
1992-12-241,5901,5901,5901,5901,0001,590
1992-12-101,5801,5801,5801,5801,0001,580
1992-12-091,5101,5201,5101,5202,0001,520
1992-12-081,4601,5001,4601,5003,0001,500
1992-12-041,8601,8601,8601,8602,0001,860
1992-12-011,6501,6501,6501,6502,0001,650
1992-11-301,4801,5001,4801,5007,0001,500
1992-11-271,4501,4501,4501,4504,0001,450
1992-11-261,4501,4501,4501,4501,204,0001,450
1992-11-251,4501,4501,4501,4504,0001,450
1992-11-241,3901,3901,3801,3905,0001,390
1992-11-201,3301,3501,3301,3502,0001,350
1992-11-191,4501,4501,4501,4501,0001,450
1992-11-161,3001,3301,3001,3302,0001,330
1992-11-111,3801,3801,2801,28012,0001,280
1992-11-101,4701,4701,4001,40010,0001,400
1992-11-091,5001,5001,5001,50015,0001,500
1992-11-061,5001,5001,5001,5006,0001,500
1992-11-041,7001,7001,7001,7001,0001,700
1992-10-302,0802,0802,0802,0801,0002,080
1992-10-261,9401,9801,9401,9805,0001,980
1992-10-201,7501,7501,7501,7501,0001,750
1992-10-131,8001,8001,8001,8001,0001,800
1992-10-061,7901,7901,7901,7901,0001,790
1992-09-302,0002,0002,0002,0001,0002,000
1992-09-251,8401,9801,8401,9804,0001,980
1992-09-221,7501,7501,7501,7501,0001,750
1992-09-211,8701,8701,8701,8701,0001,870
1992-09-181,8801,8801,8801,8801,0001,880
1992-09-102,0302,0302,0302,0301,0002,030
1992-09-042,0202,0302,0202,0302,0002,030
1992-08-312,0502,0502,0502,0501,0002,050
1992-08-271,9001,9001,9001,9001,0001,900
1992-08-251,8402,0501,8402,0504,0002,050
1992-08-211,9801,9801,9801,9802,0001,980
1992-08-202,0202,0202,0202,0201,0002,020
1992-08-171,9001,9001,9001,9001,0001,900
1992-08-142,0002,0002,0002,0001,0002,000
1992-08-061,8001,8001,8001,8001,0001,800
1992-07-311,8301,8301,8301,8301,0001,830
1992-07-301,8601,8601,8001,8002,0001,800
1992-07-272,2002,2002,2002,2002,0002,200
1992-07-242,0802,0802,0802,0802,0002,080
1992-07-222,1202,1202,1202,1201,0002,120
1992-07-082,9202,9202,9202,9202,0002,920
1992-06-302,2102,2102,2102,2104,0002,210
1992-06-252,2002,2002,2002,2001,0002,200
1992-06-232,2502,2502,1502,1502,0002,150
1992-06-222,2502,2502,2502,2501,0002,250
1992-06-182,2502,2502,2502,2501,0002,250
1992-06-162,3502,3502,3502,3501,0002,350
1992-06-122,4302,4302,4302,4301,0002,430
1992-06-082,3502,3502,3502,3501,0002,350
1992-06-022,5002,6402,5002,6403,0002,640
1992-06-012,5402,5402,5402,5401,0002,540
1992-05-282,2002,2002,2002,2001,0002,200
1992-05-262,2902,3002,2902,3002,0002,300
1992-05-252,4102,4102,4102,4102,0002,410
1992-05-202,3002,3002,3002,3001,0002,300
1992-05-182,2002,2002,2002,2005,0002,200
1992-05-152,3502,3502,3502,3501,0002,350
1992-05-142,3202,3202,3202,3202,0002,320
1992-05-132,3002,3002,3002,3005,0002,300
1992-05-122,3002,3002,3002,3001,0002,300
1992-05-112,3002,3002,3002,3001,0002,300
1992-05-082,3002,3002,3002,3002,0002,300
1992-05-072,4002,4002,3002,3008,0002,300
1992-05-062,3402,4002,3402,4002,0002,400
1992-04-302,1202,1302,1202,1302,0002,130
1992-04-272,3902,3902,3902,3904,0002,390
1992-04-242,4902,4902,4902,4903,0002,490
1992-04-232,5402,5402,5002,50013,0002,500
1992-04-173,5003,5003,4003,4003,0003,400
1992-04-153,6003,6003,6003,6001,0003,600
1992-04-143,5903,6503,5903,65013,0003,650
1992-04-133,6003,6303,5803,5805,0003,580
1992-04-103,6003,6003,6003,6001,0003,600
1992-03-263,4503,4503,4503,4501,0003,450
1992-03-254,5004,5004,5004,5003,0004,090.91
1992-03-244,5004,5004,5004,50011,0004,090.91
1992-03-234,5004,5004,5004,5005,0004,090.91
1992-03-194,4004,4504,4004,40014,0004,000
1992-03-184,4004,4004,4004,4002,0004,000
1992-03-174,3004,3004,3004,3001,0003,909.09
1992-03-134,6004,6004,6004,6001,0004,181.82
1992-03-114,6004,6004,6004,6002,0004,181.82
1992-03-104,6004,6004,5504,5506,0004,136.36
1992-03-094,5504,5504,5504,5501,0004,136.36
1992-03-064,5504,5504,5504,5502,0004,136.36
1992-03-054,5504,5504,5404,5406,0004,127.27
1992-03-044,6004,6004,5504,60011,0004,181.82
1992-03-034,6004,6004,6004,60019,0004,181.82
1992-03-024,6004,6004,6004,6003,0004,181.82
1992-02-284,6004,6004,6004,6002,0004,181.82
1992-02-274,5104,5204,5104,52011,0004,109.09
1992-02-264,5004,5004,5004,5005,0004,090.91
1992-02-254,4604,5004,4604,5002,0004,090.91
1992-02-214,4504,4604,4504,4508,0004,045.45
1992-02-204,4504,5004,4504,4505,0004,045.45
1992-02-194,5004,5004,4504,4504,0004,045.45
1992-02-184,4604,5004,4504,5007,0004,090.91
1992-02-174,4004,4504,4004,4502,0004,045.45
1992-02-144,4004,4504,4004,4507,0004,045.45
1992-02-134,4004,4004,4004,4006,0004,000
1992-02-124,4004,4004,4004,4005,0004,000
1992-02-104,4004,4004,4004,40010,0004,000
1992-02-074,4504,4504,4004,4004,0004,000
1992-02-064,5004,5004,4504,4504,0004,045.45
1992-02-054,5504,5504,5004,50012,0004,090.91
1992-02-044,5704,5704,5504,5506,0004,136.36
1992-02-034,5704,5704,5504,5506,0004,136.36
1992-01-314,6004,6004,5804,5806,0004,163.64
1992-01-304,5804,5904,5804,5903,0004,172.73
1992-01-294,5804,5804,5804,5801,0004,163.64
1992-01-284,5704,5704,5704,5701,0004,154.55
1992-01-274,6004,6004,5704,6004,0004,181.82
1992-01-244,6004,6004,5704,6007,0004,181.82
1992-01-234,6004,6004,6004,60013,0004,181.82
1992-01-224,6004,6004,6004,6007,0004,181.82
1992-01-214,6004,6504,6004,6506,0004,227.27
1992-01-204,5804,5804,5804,5801,0004,163.64
1992-01-174,5704,6504,5604,65010,0004,227.27
1992-01-164,6504,7004,6004,6005,0004,181.82
1992-01-144,5604,6504,5604,6502,0004,227.27
1992-01-134,6104,7404,5504,7407,0004,309.09
1992-01-104,5104,5504,5004,5504,0004,136.36
1992-01-094,5104,5504,5004,50010,0004,090.91
1992-01-084,4504,4804,4504,4805,0004,072.73
1992-01-074,4104,4904,4104,4904,0004,081.82
1992-01-064,3604,5004,3604,4007,0004,000

分割・併合履歴 : [1992-03-26]1株→1.1株