7923 トーイン(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-303763763763762,000376
1998-12-293763763763762,000376
1998-12-283763763763761,000376
1998-12-2540640640640611,000406
1998-12-103803803803802,000380
1998-12-073863863863869,000386
1998-11-303923923923922,000392
1998-11-253603603603609,000360
1998-11-243423423423421,000342
1998-11-103603603603603,000360
1998-11-023603603603603,000360
1998-10-283563563563565,000356
1998-10-273163163163162,000316
1998-10-263023023023025,000302
1998-10-212902902902902,000290
1998-10-092902902902903,000290
1998-09-303053053053055,000305
1998-09-2430430530430518,000305
1998-09-103103103103103,000310
1998-09-083093093013012,000301
1998-09-023103103103105,000310
1998-08-313103103103104,000310
1998-08-273103103103107,000310
1998-08-2531033031031022,000310
1998-08-243103103103101,000310
1998-08-213103103103102,000310
1998-08-192913102913104,000310
1998-08-133103103103101,000310
1998-08-103253253253252,000325
1998-08-03339339334334188,000334
1998-07-313493493493496,000349
1998-07-293253253203206,000320
1998-07-2732535532535514,000355
1998-07-243253253253252,000325
1998-07-233253253253253,000325
1998-07-213273273273275,000327
1998-07-163273273173175,000317
1998-07-143273273273272,000327
1998-07-13327327327327187,000327
1998-07-103273273273273,000327
1998-07-093303303173173,000317
1998-07-0335835835835813,000358
1998-07-0232132131431422,000314
1998-07-013163163163163,000316
1998-06-303163163013015,000301
1998-06-2930031630031610,000316
1998-06-2533133131031618,000316
1998-06-243163163163165,000316
1998-06-233163163163163,000316
1998-06-22320320320320253,000320
1998-06-183163163163161,000316
1998-06-173063063063061,000306
1998-06-113703703703701,000370
1998-06-103773773773772,000377
1998-06-013163503163505,000350
1998-05-293103103103101,000310
1998-05-273773773773771,000377
1998-05-2537837837837810,000378
1998-05-213033033033032,000303
1998-05-203003003003001,000300
1998-05-083783783783782,000378
1998-04-303493493493493,000349
1998-04-2731035531035514,000355
1998-04-232912912912911,000291
1998-04-212822872822853,000285
1998-04-2028128327828212,000282
1998-04-1730030027127125,000271
1998-04-163003003003003,000300
1998-04-153793793793791,000379
1998-04-134594594594592,000459
1998-03-314604604604603,000460
1998-03-2544546044546010,000460
1998-03-24435435435435110,000435
1998-03-23435435435435110,000435
1998-03-1846546546546544,000465
1998-03-1746546546546544,000465
1998-03-104754804754802,000480
1998-03-024804804804802,000480
1998-02-254354354354359,000435
1998-02-244354354354351,000435
1998-02-184404404404401,000440
1998-02-164404404404401,000440
1998-02-104404404404402,000440
1998-02-064354354354351,000435
1998-01-304404404394399,000439
1998-01-284404404404401,000440
1998-01-2644744744744710,000447
1998-01-214394394394391,000439
1998-01-14440440440440200,000440
1998-01-094414414414413,000441
1998-01-054384384384382,000438

分割・併合履歴 : [1992-03-26]1株→1.1株