7923 トーイン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1994-12-26 | 1,490 | 1,500 | 1,450 | 1,500 | 21,000 | 1,500 |
| 1994-12-20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-12-19 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1994-12-16 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-12-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-12-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-12-09 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1994-12-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-12-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-12-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-12-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1994-11-30 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1994-11-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-11-28 | 1,420 | 1,420 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1994-11-25 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1994-11-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-11-22 | 1,510 | 1,510 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1994-11-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-11-17 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-11-16 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1994-11-14 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1994-11-10 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,610 |
| 1994-11-08 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1994-11-07 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1994-10-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-10-25 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1994-10-21 | 1,730 | 1,730 | 1,710 | 1,710 | 4,000 | 1,710 |
| 1994-10-20 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,710 |
| 1994-10-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1994-10-17 | 1,720 | 1,750 | 1,720 | 1,750 | 5,000 | 1,750 |
| 1994-10-14 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1994-10-05 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-10-03 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-09-30 | 1,760 | 1,760 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1994-09-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-09-26 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 | 1,700 |
| 1994-09-08 | 1,700 | 1,760 | 1,700 | 1,760 | 7,000 | 1,760 |
| 1994-09-01 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1994-08-31 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-08-30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-08-29 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 1,870 |
| 1994-08-26 | 1,900 | 1,900 | 1,870 | 1,870 | 4,000 | 1,870 |
| 1994-08-25 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1994-08-19 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1994-08-17 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1994-08-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-08-03 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1994-07-29 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1994-07-25 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 1,890 |
| 1994-07-13 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1994-07-05 | 1,840 | 1,840 | 1,810 | 1,830 | 9,000 | 1,830 |
| 1994-07-04 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-07-01 | 1,890 | 1,900 | 1,840 | 1,850 | 7,000 | 1,850 |
| 1994-06-30 | 1,850 | 1,890 | 1,850 | 1,890 | 2,000 | 1,890 |
| 1994-06-29 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1994-06-27 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1994-06-24 | 1,850 | 1,890 | 1,850 | 1,890 | 2,000 | 1,890 |
| 1994-06-21 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1994-06-20 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,920 |
| 1994-06-17 | 1,920 | 1,920 | 1,900 | 1,910 | 11,000 | 1,910 |
| 1994-06-15 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 1,900 |
| 1994-06-13 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1994-06-10 | 1,850 | 1,850 | 1,830 | 1,840 | 9,000 | 1,840 |
| 1994-06-09 | 1,850 | 1,850 | 1,830 | 1,830 | 6,000 | 1,830 |
| 1994-06-08 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1994-06-07 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1994-06-03 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1994-06-02 | 1,790 | 1,840 | 1,790 | 1,800 | 6,000 | 1,800 |
| 1994-06-01 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1994-05-31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1994-05-30 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1994-05-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-05-25 | 1,800 | 1,830 | 1,800 | 1,830 | 4,000 | 1,830 |
| 1994-05-24 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 1,800 |
| 1994-05-19 | 1,850 | 1,870 | 1,850 | 1,870 | 2,000 | 1,870 |
| 1994-05-18 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1994-05-16 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1994-05-13 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-05-11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-05-06 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1994-04-28 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1994-04-27 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1994-04-25 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 2,010 |
| 1994-04-22 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1994-04-20 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-04-19 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-04-15 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,930 |
| 1994-04-14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1994-04-13 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-04-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-04-07 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-04-06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-04-05 | 1,860 | 1,890 | 1,860 | 1,890 | 2,000 | 1,890 |
| 1994-04-01 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-03-31 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-03-28 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1994-03-25 | 1,950 | 1,950 | 1,940 | 1,950 | 7,000 | 1,950 |
| 1994-03-24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-03-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-03-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-03-16 | 2,000 | 2,000 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1994-03-14 | 1,990 | 2,000 | 1,980 | 2,000 | 12,000 | 2,000 |
| 1994-03-10 | 2,000 | 2,020 | 2,000 | 2,020 | 6,000 | 2,020 |
| 1994-03-08 | 2,000 | 2,020 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1994-03-07 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1994-03-01 | 2,000 | 2,040 | 2,000 | 2,030 | 5,000 | 2,030 |
| 1994-02-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-02-25 | 2,040 | 2,050 | 2,040 | 2,050 | 3,000 | 2,050 |
| 1994-02-23 | 2,040 | 2,050 | 2,040 | 2,050 | 11,000 | 2,050 |
| 1994-02-22 | 2,000 | 2,050 | 2,000 | 2,050 | 13,000 | 2,050 |
| 1994-02-21 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1994-02-18 | 2,030 | 2,040 | 2,030 | 2,040 | 3,000 | 2,040 |
| 1994-02-17 | 2,000 | 2,010 | 2,000 | 2,010 | 3,000 | 2,010 |
| 1994-02-16 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-02-15 | 1,950 | 1,950 | 1,900 | 1,950 | 5,000 | 1,950 |
| 1994-02-14 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1994-02-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-02-09 | 2,000 | 2,080 | 2,000 | 2,080 | 5,000 | 2,080 |
| 1994-02-08 | 2,050 | 2,080 | 2,050 | 2,080 | 10,000 | 2,080 |
| 1994-02-07 | 2,030 | 2,050 | 2,000 | 2,050 | 8,000 | 2,050 |
| 1994-02-04 | 2,000 | 2,030 | 2,000 | 2,030 | 5,000 | 2,030 |
| 1994-02-03 | 1,990 | 2,000 | 1,960 | 2,000 | 19,000 | 2,000 |
| 1994-02-02 | 1,900 | 1,990 | 1,900 | 1,990 | 8,000 | 1,990 |
| 1994-02-01 | 1,780 | 1,900 | 1,750 | 1,900 | 23,000 | 1,900 |
| 1994-01-31 | 1,750 | 1,760 | 1,750 | 1,750 | 33,000 | 1,750 |
| 1994-01-27 | 1,840 | 1,840 | 1,840 | 1,840 | 23,000 | 1,840 |
| 1994-01-26 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-01-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-01-21 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1994-01-20 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-01-18 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1994-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-01-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-01-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
