7923 トーイン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1993-12-16 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1993-12-14 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1993-12-10 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 1,510 |
| 1993-12-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-12-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-12-03 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-12-02 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1993-11-25 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1993-10-26 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1993-10-25 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1993-10-21 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1993-10-20 | 2,210 | 2,210 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1993-10-18 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1993-10-15 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1993-10-14 | 2,220 | 2,220 | 2,210 | 2,210 | 5,000 | 2,210 |
| 1993-10-13 | 2,230 | 2,240 | 2,220 | 2,220 | 6,000 | 2,220 |
| 1993-10-12 | 2,260 | 2,260 | 2,250 | 2,250 | 4,000 | 2,250 |
| 1993-10-08 | 2,200 | 2,240 | 2,200 | 2,240 | 10,000 | 2,240 |
| 1993-10-07 | 2,200 | 2,220 | 2,200 | 2,220 | 2,000 | 2,220 |
| 1993-10-06 | 2,240 | 2,250 | 2,200 | 2,200 | 7,000 | 2,200 |
| 1993-10-05 | 2,150 | 2,240 | 2,150 | 2,240 | 27,000 | 2,240 |
| 1993-10-04 | 2,110 | 2,130 | 2,100 | 2,130 | 10,000 | 2,130 |
| 1993-10-01 | 2,020 | 2,040 | 2,020 | 2,040 | 5,000 | 2,040 |
| 1993-09-30 | 1,930 | 2,000 | 1,930 | 2,000 | 6,000 | 2,000 |
| 1993-09-28 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1993-09-24 | 1,830 | 1,840 | 1,830 | 1,840 | 20,000 | 1,840 |
| 1993-09-21 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1993-09-17 | 2,070 | 2,070 | 2,030 | 2,050 | 3,000 | 2,050 |
| 1993-09-16 | 2,080 | 2,100 | 2,070 | 2,100 | 3,000 | 2,100 |
| 1993-09-14 | 2,040 | 2,100 | 2,040 | 2,070 | 102,000 | 2,070 |
| 1993-09-13 | 2,030 | 2,100 | 2,030 | 2,070 | 11,000 | 2,070 |
| 1993-09-10 | 1,980 | 2,030 | 1,980 | 2,030 | 9,000 | 2,030 |
| 1993-09-09 | 1,920 | 2,090 | 1,920 | 1,990 | 26,000 | 1,990 |
| 1993-09-08 | 1,830 | 1,950 | 1,800 | 1,900 | 26,000 | 1,900 |
| 1993-09-07 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 1,800 |
| 1993-09-03 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 1,800 |
| 1993-09-02 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1993-08-31 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1993-08-30 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1993-08-25 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 1,820 |
| 1993-08-24 | 1,720 | 1,790 | 1,720 | 1,790 | 11,000 | 1,790 |
| 1993-08-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1993-08-12 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 1,810 |
| 1993-08-05 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 | 1,850 |
| 1993-08-02 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1993-07-30 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 1,700 |
| 1993-07-28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1993-07-27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-07-26 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-07-20 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1993-07-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1993-07-12 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1993-07-09 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1993-07-06 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1993-07-05 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1993-07-02 | 1,700 | 1,750 | 1,700 | 1,750 | 3,000 | 1,750 |
| 1993-06-30 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1993-06-29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-06-28 | 1,670 | 1,680 | 1,660 | 1,680 | 3,000 | 1,680 |
| 1993-06-25 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 | 1,660 |
| 1993-06-24 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-06-23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-06-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-06-04 | 1,760 | 1,850 | 1,760 | 1,850 | 7,000 | 1,850 |
| 1993-06-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-06-01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1993-05-31 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1993-05-28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1993-05-25 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,930 |
| 1993-05-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-05-20 | 1,920 | 1,920 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1993-05-19 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1993-05-17 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1993-05-12 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1993-05-11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-04-26 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1993-04-23 | 1,950 | 1,950 | 1,930 | 1,930 | 4,000 | 1,930 |
| 1993-04-21 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1993-04-20 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1993-04-19 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1993-04-16 | 1,920 | 1,950 | 1,920 | 1,950 | 7,000 | 1,950 |
| 1993-04-15 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1993-04-13 | 1,900 | 1,950 | 1,900 | 1,950 | 3,000 | 1,950 |
| 1993-04-12 | 2,060 | 2,060 | 1,830 | 1,830 | 12,000 | 1,830 |
| 1993-04-09 | 2,010 | 2,060 | 2,010 | 2,060 | 3,000 | 2,060 |
| 1993-04-08 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1993-04-07 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1993-04-05 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1993-04-02 | 1,750 | 1,780 | 1,750 | 1,780 | 3,000 | 1,780 |
| 1993-03-31 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-03-29 | 1,550 | 1,760 | 1,550 | 1,760 | 4,000 | 1,760 |
| 1993-03-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-03-25 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1993-03-23 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1993-03-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-03-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-03-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-03-16 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-03-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-03-11 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 1,520 |
| 1993-03-09 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1993-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1993-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-03-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-02-25 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1993-02-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-02-17 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1993-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-02-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-02-10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-02-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-02-05 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 1,630 |
| 1993-02-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-02-03 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 | 1,600 |
| 1993-02-01 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1993-01-25 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1993-01-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-01-14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1993-01-12 | 1,650 | 1,650 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1993-01-11 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
