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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1998-12-29 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1998-12-28 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1998-12-25 | 406 | 406 | 406 | 406 | 11,000 | 406 |
| 1998-12-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-12-07 | 386 | 386 | 386 | 386 | 9,000 | 386 |
| 1998-11-30 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1998-11-25 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1998-11-24 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1998-11-10 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-11-02 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-10-28 | 356 | 356 | 356 | 356 | 5,000 | 356 |
| 1998-10-27 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 1998-10-26 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 1998-10-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-10-09 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1998-09-30 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1998-09-24 | 304 | 305 | 304 | 305 | 18,000 | 305 |
| 1998-09-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1998-09-08 | 309 | 309 | 301 | 301 | 2,000 | 301 |
| 1998-09-02 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-08-31 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1998-08-27 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1998-08-25 | 310 | 330 | 310 | 310 | 22,000 | 310 |
| 1998-08-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-08-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-08-19 | 291 | 310 | 291 | 310 | 4,000 | 310 |
| 1998-08-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-08-10 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1998-08-03 | 339 | 339 | 334 | 334 | 188,000 | 334 |
| 1998-07-31 | 349 | 349 | 349 | 349 | 6,000 | 349 |
| 1998-07-29 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 1998-07-27 | 325 | 355 | 325 | 355 | 14,000 | 355 |
| 1998-07-24 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1998-07-23 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1998-07-21 | 327 | 327 | 327 | 327 | 5,000 | 327 |
| 1998-07-16 | 327 | 327 | 317 | 317 | 5,000 | 317 |
| 1998-07-14 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 1998-07-13 | 327 | 327 | 327 | 327 | 187,000 | 327 |
| 1998-07-10 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 1998-07-09 | 330 | 330 | 317 | 317 | 3,000 | 317 |
| 1998-07-03 | 358 | 358 | 358 | 358 | 13,000 | 358 |
| 1998-07-02 | 321 | 321 | 314 | 314 | 22,000 | 314 |
| 1998-07-01 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 1998-06-30 | 316 | 316 | 301 | 301 | 5,000 | 301 |
| 1998-06-29 | 300 | 316 | 300 | 316 | 10,000 | 316 |
| 1998-06-25 | 331 | 331 | 310 | 316 | 18,000 | 316 |
| 1998-06-24 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 1998-06-23 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 1998-06-22 | 320 | 320 | 320 | 320 | 253,000 | 320 |
| 1998-06-18 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1998-06-17 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1998-06-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-06-10 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 1998-06-01 | 316 | 350 | 316 | 350 | 5,000 | 350 |
| 1998-05-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-05-27 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1998-05-25 | 378 | 378 | 378 | 378 | 10,000 | 378 |
| 1998-05-21 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1998-05-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-05-08 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1998-04-30 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 1998-04-27 | 310 | 355 | 310 | 355 | 14,000 | 355 |
| 1998-04-23 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-04-21 | 282 | 287 | 282 | 285 | 3,000 | 285 |
| 1998-04-20 | 281 | 283 | 278 | 282 | 12,000 | 282 |
| 1998-04-17 | 300 | 300 | 271 | 271 | 25,000 | 271 |
| 1998-04-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-04-15 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1998-04-13 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1998-03-31 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1998-03-25 | 445 | 460 | 445 | 460 | 10,000 | 460 |
| 1998-03-24 | 435 | 435 | 435 | 435 | 110,000 | 435 |
| 1998-03-23 | 435 | 435 | 435 | 435 | 110,000 | 435 |
| 1998-03-18 | 465 | 465 | 465 | 465 | 44,000 | 465 |
| 1998-03-17 | 465 | 465 | 465 | 465 | 44,000 | 465 |
| 1998-03-10 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 1998-03-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-02-25 | 435 | 435 | 435 | 435 | 9,000 | 435 |
| 1998-02-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-02-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-02-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-02-10 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-02-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-01-30 | 440 | 440 | 439 | 439 | 9,000 | 439 |
| 1998-01-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-01-26 | 447 | 447 | 447 | 447 | 10,000 | 447 |
| 1998-01-21 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1998-01-14 | 440 | 440 | 440 | 440 | 200,000 | 440 |
| 1998-01-09 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1998-01-05 | 438 | 438 | 438 | 438 | 2,000 | 438 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
