7923 トーイン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 434 | 434 | 423 | 423 | 9,000 | 423 |
| 1997-12-19 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1997-12-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-12-11 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 1997-12-10 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1997-12-08 | 522 | 522 | 522 | 522 | 6,000 | 522 |
| 1997-12-01 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-11-25 | 610 | 610 | 609 | 609 | 7,000 | 609 |
| 1997-11-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-10-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-10-30 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-10-27 | 600 | 615 | 600 | 615 | 7,000 | 615 |
| 1997-10-09 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-10-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-09-30 | 605 | 615 | 605 | 615 | 2,000 | 615 |
| 1997-09-24 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 1997-09-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-09-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-09-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-09-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-09-01 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1997-08-25 | 647 | 647 | 647 | 647 | 6,000 | 647 |
| 1997-08-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-08-13 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-08-08 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1997-08-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-07-31 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1997-07-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-07-25 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 1997-07-22 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-07-15 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 1997-07-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-07-08 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1997-07-04 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1997-06-30 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1997-06-25 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1997-06-23 | 614 | 630 | 614 | 630 | 2,000 | 630 |
| 1997-06-20 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1997-06-18 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 1997-06-17 | 650 | 650 | 582 | 600 | 3,000 | 600 |
| 1997-06-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-06-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-06-05 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1997-06-04 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 1997-06-03 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 1997-06-02 | 679 | 679 | 678 | 678 | 4,000 | 678 |
| 1997-05-27 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1997-05-26 | 687 | 687 | 687 | 687 | 6,000 | 687 |
| 1997-05-23 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 1997-05-22 | 601 | 627 | 600 | 627 | 7,000 | 627 |
| 1997-05-21 | 580 | 580 | 571 | 571 | 1,401,000 | 571 |
| 1997-05-15 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 1997-05-14 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-05-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-05-09 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-05-08 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1997-04-30 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1997-04-25 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1997-04-24 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-04-23 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-04-21 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1997-04-18 | 603 | 603 | 600 | 600 | 5,000 | 600 |
| 1997-04-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-04-10 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-04-09 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-04-08 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1997-04-03 | 680 | 680 | 680 | 680 | 24,000 | 680 |
| 1997-03-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-03-28 | 680 | 680 | 680 | 680 | 12,000 | 680 |
| 1997-03-25 | 690 | 700 | 680 | 700 | 13,000 | 700 |
| 1997-03-24 | 672 | 676 | 670 | 670 | 4,000 | 670 |
| 1997-03-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-03-10 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1997-03-04 | 830 | 830 | 815 | 815 | 5,000 | 815 |
| 1997-02-28 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1997-02-27 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-02-25 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1997-02-18 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1997-02-10 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-02-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-01-24 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1997-01-21 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1997-01-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-01-09 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-01-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
