7923 トーイン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1996-12-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-12-16 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1996-12-13 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-12-12 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-12-10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-12-06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-11-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-11-25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-11-22 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1996-11-21 | 976 | 976 | 976 | 976 | 3,000 | 976 |
| 1996-11-18 | 1,010 | 1,010 | 990 | 990 | 19,000 | 990 |
| 1996-11-15 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1996-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-11-01 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1996-10-31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1996-10-29 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1996-10-28 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1996-10-25 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1996-10-24 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1996-10-23 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1996-10-22 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1996-10-21 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1996-10-18 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 1,140 |
| 1996-10-17 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 1,130 |
| 1996-10-16 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1996-10-15 | 1,150 | 1,150 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1996-10-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-10-01 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1996-09-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-09-24 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1996-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-09-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-09-13 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 1,180 |
| 1996-09-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-09-10 | 1,200 | 1,200 | 1,180 | 1,190 | 3,000 | 1,190 |
| 1996-08-30 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1996-08-26 | 1,290 | 1,290 | 1,280 | 1,290 | 4,000 | 1,290 |
| 1996-08-23 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1996-08-22 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1996-08-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1996-08-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-08-02 | 1,390 | 1,390 | 1,390 | 1,390 | 200,000 | 1,390 |
| 1996-07-31 | 1,430 | 1,430 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1996-07-29 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-07-26 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-07-25 | 1,400 | 1,430 | 1,400 | 1,430 | 5,000 | 1,430 |
| 1996-07-24 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1996-07-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-07-19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-07-17 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 1,410 |
| 1996-07-16 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-07-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1996-07-10 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1996-07-08 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1996-07-05 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 | 1,470 |
| 1996-07-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1996-07-03 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1996-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1996-07-01 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1996-06-28 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 1,410 |
| 1996-06-27 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1996-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1996-06-25 | 1,350 | 1,410 | 1,350 | 1,400 | 27,000 | 1,400 |
| 1996-06-24 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,330 |
| 1996-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-06-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-06-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-06-14 | 1,160 | 1,210 | 1,160 | 1,210 | 6,000 | 1,210 |
| 1996-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-06-10 | 1,200 | 1,240 | 1,200 | 1,240 | 4,000 | 1,240 |
| 1996-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-06-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-05-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-05-27 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1996-05-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-05-10 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1996-05-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-04-30 | 1,370 | 1,370 | 1,350 | 1,360 | 4,000 | 1,360 |
| 1996-04-25 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1996-04-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-04-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-04-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-04-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-04-09 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1996-04-08 | 1,410 | 1,410 | 1,380 | 1,400 | 10,000 | 1,400 |
| 1996-04-05 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1996-04-04 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 1,410 |
| 1996-04-03 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1996-04-02 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 1,400 |
| 1996-04-01 | 1,380 | 1,410 | 1,380 | 1,410 | 11,000 | 1,410 |
| 1996-03-29 | 1,340 | 1,370 | 1,340 | 1,370 | 7,000 | 1,370 |
| 1996-03-28 | 1,340 | 1,340 | 1,330 | 1,340 | 9,000 | 1,340 |
| 1996-03-27 | 1,320 | 1,330 | 1,310 | 1,330 | 4,000 | 1,330 |
| 1996-03-25 | 1,360 | 1,380 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1996-03-22 | 1,340 | 1,350 | 1,320 | 1,350 | 8,000 | 1,350 |
| 1996-03-21 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1996-03-19 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 1,350 |
| 1996-03-18 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 | 1,310 |
| 1996-03-15 | 1,280 | 1,290 | 1,270 | 1,290 | 10,000 | 1,290 |
| 1996-03-14 | 1,280 | 1,290 | 1,270 | 1,290 | 10,000 | 1,290 |
| 1996-03-13 | 1,280 | 1,290 | 1,250 | 1,290 | 10,000 | 1,290 |
| 1996-03-08 | 1,300 | 1,300 | 1,290 | 1,300 | 7,000 | 1,300 |
| 1996-03-07 | 1,290 | 1,300 | 1,270 | 1,290 | 8,000 | 1,290 |
| 1996-03-05 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1996-03-04 | 1,310 | 1,310 | 1,290 | 1,310 | 10,000 | 1,310 |
| 1996-03-01 | 1,310 | 1,310 | 1,290 | 1,310 | 7,000 | 1,310 |
| 1996-02-29 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1996-02-28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1996-02-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-02-26 | 1,300 | 1,300 | 1,280 | 1,300 | 14,000 | 1,300 |
| 1996-02-23 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-02-22 | 1,210 | 1,250 | 1,210 | 1,240 | 10,000 | 1,240 |
| 1996-02-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-02-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-02-19 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1996-02-16 | 1,240 | 1,260 | 1,240 | 1,240 | 9,000 | 1,240 |
| 1996-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-02-14 | 1,240 | 1,250 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1996-02-13 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-02-09 | 1,190 | 1,220 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1996-02-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-02-07 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 1,190 |
| 1996-02-06 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,160 |
| 1996-02-05 | 1,150 | 1,190 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1996-02-02 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1996-02-01 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 | 1,130 |
| 1996-01-31 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-01-30 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 1,120 |
| 1996-01-29 | 1,060 | 1,090 | 1,060 | 1,080 | 5,000 | 1,080 |
| 1996-01-26 | 1,040 | 1,040 | 1,000 | 1,010 | 36,000 | 1,010 |
| 1996-01-25 | 1,100 | 1,100 | 1,040 | 1,050 | 19,000 | 1,050 |
| 1996-01-24 | 1,090 | 1,130 | 1,090 | 1,130 | 6,000 | 1,130 |
| 1996-01-23 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-01-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-01-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-01-17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-01-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-01-10 | 1,030 | 1,090 | 1,030 | 1,090 | 5,000 | 1,090 |
| 1996-01-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-01-08 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-01-04 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 1,130 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
