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
1997-12-254344344234239,000423
1997-12-194994994994995,000499
1997-12-155005005005002,000500
1997-12-1154054054054010,000540
1997-12-105525525525521,000552
1997-12-085225225225226,000522
1997-12-015405405405403,000540
1997-11-256106106096097,000609
1997-11-106006006006002,000600
1997-10-316006006006002,000600
1997-10-305805805805803,000580
1997-10-276006156006157,000615
1997-10-095905905905902,000590
1997-10-015805805805801,000580
1997-09-306056156056152,000615
1997-09-246156156156157,000615
1997-09-106206206206201,000620
1997-09-095305305305301,000530
1997-09-045505505505501,000550
1997-09-035805805805801,000580
1997-09-016396396396392,000639
1997-08-256476476476476,000647
1997-08-146006006006001,000600
1997-08-136306306306302,000630
1997-08-086656656656652,000665
1997-08-066306306306301,000630
1997-07-316906906906904,000690
1997-07-306806806806801,000680
1997-07-256906906906909,000690
1997-07-226356356356351,000635
1997-07-156376376376371,000637
1997-07-106756756756751,000675
1997-07-086656656656652,000665
1997-07-046706706706706,000670
1997-06-306656656656652,000665
1997-06-256606606606606,000660
1997-06-236146306146302,000630
1997-06-206146146146141,000614
1997-06-186116116106102,000610
1997-06-176506505826003,000600
1997-06-166506506506502,000650
1997-06-106756756756751,000675
1997-06-056786786786782,000678
1997-06-046686686686682,000668
1997-06-036786786786781,000678
1997-06-026796796786784,000678
1997-05-276876876876871,000687
1997-05-266876876876876,000687
1997-05-236476476476471,000647
1997-05-226016276006277,000627
1997-05-215805805715711,401,000571
1997-05-156006005905903,000590
1997-05-146006006006005,000600
1997-05-136006006006001,000600
1997-05-096006006006005,000600
1997-05-086006006006007,000600
1997-04-306806806706703,000670
1997-04-256806806806806,000680
1997-04-246006006006004,000600
1997-04-236006006006004,000600
1997-04-216006006006007,000600
1997-04-186036036006005,000600
1997-04-116606606606601,000660
1997-04-106806806806803,000680
1997-04-096806806806805,000680
1997-04-086806806806806,000680
1997-04-0368068068068024,000680
1997-03-317007007007002,000700
1997-03-2868068068068012,000680
1997-03-2569070068070013,000700
1997-03-246726766706704,000670
1997-03-117507507507501,000750
1997-03-107757757757754,000775
1997-03-048308308158155,000815
1997-02-288688688688681,000868
1997-02-278708708708701,000870
1997-02-258808808808805,000880
1997-02-189309309309303,000930
1997-02-109509509509502,000950
1997-02-039509509509501,000950
1997-01-281,0001,0001,0001,0001,0001,000
1997-01-271,0001,0001,0001,0004,0001,000
1997-01-249019019019011,000901
1997-01-219059059059051,000905
1997-01-101,0101,0101,0101,0102,0001,010
1997-01-099909909909901,000990
1997-01-061,0301,0301,0301,0302,0001,030

分割・併合履歴 : [1992-03-26]1株→1.1株