7923 トーイン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1995-12-28 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-12-25 | 1,020 | 1,100 | 1,010 | 1,100 | 7,000 | 1,100 |
| 1995-12-22 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1995-12-20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-12-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-12-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-12-01 | 990 | 1,010 | 990 | 1,010 | 7,000 | 1,010 |
| 1995-11-30 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-11-27 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1995-11-24 | 951 | 951 | 950 | 950 | 2,000 | 950 |
| 1995-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-10 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-11-09 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-11-08 | 1,050 | 1,050 | 999 | 1,000 | 17,000 | 1,000 |
| 1995-11-07 | 1,030 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1995-11-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-10-31 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1995-10-27 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1995-10-25 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-10-24 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1995-10-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-10-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-10-18 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1995-10-17 | 1,270 | 1,300 | 1,270 | 1,290 | 15,000 | 1,290 |
| 1995-10-16 | 1,220 | 1,240 | 1,220 | 1,240 | 8,000 | 1,240 |
| 1995-10-13 | 1,220 | 1,260 | 1,220 | 1,240 | 18,000 | 1,240 |
| 1995-10-09 | 1,160 | 1,230 | 1,160 | 1,220 | 9,000 | 1,220 |
| 1995-10-06 | 1,210 | 1,240 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1995-10-05 | 1,030 | 1,210 | 1,000 | 1,210 | 28,000 | 1,210 |
| 1995-10-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-09-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-09-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-09-22 | 1,020 | 1,050 | 1,020 | 1,050 | 27,000 | 1,050 |
| 1995-09-21 | 1,040 | 1,040 | 1,030 | 1,040 | 24,000 | 1,040 |
| 1995-09-20 | 1,030 | 1,040 | 1,030 | 1,040 | 25,000 | 1,040 |
| 1995-09-14 | 1,000 | 1,000 | 950 | 950 | 2,000 | 950 |
| 1995-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-09-12 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-09-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-09-08 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-09-07 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1995-09-05 | 1,150 | 1,150 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-09-04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-09-01 | 1,150 | 1,190 | 1,150 | 1,190 | 2,000 | 1,190 |
| 1995-08-25 | 1,170 | 1,220 | 1,170 | 1,220 | 5,000 | 1,220 |
| 1995-08-24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-08-23 | 1,130 | 1,140 | 1,130 | 1,140 | 7,000 | 1,140 |
| 1995-08-22 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 | 1,100 |
| 1995-08-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-08-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-08-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-08-16 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1995-08-14 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-08-11 | 990 | 1,070 | 990 | 1,070 | 14,000 | 1,070 |
| 1995-08-10 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1995-08-09 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-08-08 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1995-08-07 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1995-08-04 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1995-08-03 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 1995-07-31 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-07-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-07-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-07-26 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1995-07-25 | 970 | 980 | 970 | 980 | 6,000 | 980 |
| 1995-07-21 | 980 | 980 | 960 | 960 | 2,000 | 960 |
| 1995-07-20 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1995-07-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-07-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-07-10 | 957 | 1,050 | 957 | 1,050 | 10,000 | 1,050 |
| 1995-07-03 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-06-30 | 871 | 871 | 871 | 871 | 4,000 | 871 |
| 1995-06-29 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1995-06-28 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-06-27 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-06-26 | 884 | 944 | 884 | 944 | 6,000 | 944 |
| 1995-06-23 | 870 | 900 | 870 | 880 | 14,000 | 880 |
| 1995-06-22 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1995-06-21 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1995-06-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-06-16 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-06-12 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 1995-06-09 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1995-05-25 | 1,000 | 1,050 | 1,000 | 1,050 | 5,000 | 1,050 |
| 1995-05-19 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1995-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-05-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-05-15 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-05-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-05-09 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-05-08 | 1,240 | 1,240 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1995-05-02 | 1,280 | 1,280 | 1,240 | 1,250 | 7,000 | 1,250 |
| 1995-05-01 | 1,210 | 1,240 | 1,210 | 1,240 | 5,000 | 1,240 |
| 1995-04-28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-04-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-04-25 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1995-04-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-04-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-04-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-03-31 | 1,280 | 1,400 | 1,280 | 1,400 | 5,000 | 1,400 |
| 1995-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-03-27 | 1,260 | 1,300 | 1,260 | 1,300 | 4,000 | 1,300 |
| 1995-03-24 | 1,120 | 1,180 | 1,120 | 1,180 | 3,000 | 1,180 |
| 1995-03-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-03-16 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1995-03-15 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1995-03-14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-03-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-03-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1995-03-08 | 1,380 | 1,420 | 1,380 | 1,420 | 3,000 | 1,420 |
| 1995-03-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-03-02 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1995-03-01 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1995-02-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-02-23 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-02-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1995-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-02-16 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1995-02-15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-02-14 | 1,410 | 1,410 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1995-02-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-02-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-02-07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1995-02-03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1995-02-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-02-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-01-31 | 1,490 | 1,490 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-01-25 | 1,510 | 1,550 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1995-01-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1995-01-23 | 1,600 | 1,600 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1995-01-13 | 1,710 | 1,710 | 1,700 | 1,710 | 5,000 | 1,710 |
| 1995-01-12 | 1,800 | 1,800 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1995-01-11 | 1,700 | 1,730 | 1,700 | 1,730 | 4,000 | 1,730 |
| 1995-01-10 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 1,600 |
| 1995-01-05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1995-01-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
