7923 トーイン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 319 | 320 | 270 | 281 | 13,000 | 281 |
| 1999-12-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-12-20 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1999-12-15 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1999-12-14 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 1999-12-13 | 330 | 330 | 310 | 310 | 3,000 | 310 |
| 1999-12-10 | 311 | 330 | 311 | 330 | 2,000 | 330 |
| 1999-12-03 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-11-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-11-26 | 334 | 334 | 334 | 334 | 8,000 | 334 |
| 1999-11-24 | 313 | 313 | 310 | 310 | 3,000 | 310 |
| 1999-11-22 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-11-18 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1999-11-15 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1999-11-11 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1999-11-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-11-09 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1999-11-02 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1999-11-01 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1999-10-26 | 355 | 355 | 355 | 355 | 7,000 | 355 |
| 1999-10-25 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-10-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-10-18 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-10-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-10-14 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1999-10-08 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 1999-10-06 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-10-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-10-01 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1999-09-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-09-28 | 362 | 362 | 360 | 360 | 4,000 | 360 |
| 1999-09-24 | 371 | 371 | 371 | 371 | 8,000 | 371 |
| 1999-09-21 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 1999-09-20 | 365 | 365 | 362 | 362 | 4,000 | 362 |
| 1999-09-17 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1999-09-14 | 390 | 390 | 375 | 375 | 2,000 | 375 |
| 1999-09-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-09-06 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-08-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-08-30 | 401 | 401 | 360 | 360 | 2,000 | 360 |
| 1999-08-27 | 420 | 420 | 400 | 400 | 18,000 | 400 |
| 1999-08-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-08-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-08-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-08-11 | 360 | 360 | 352 | 352 | 2,000 | 352 |
| 1999-08-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-09 | 365 | 365 | 352 | 352 | 2,000 | 352 |
| 1999-08-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-03 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1999-07-26 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1999-07-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-07-16 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1999-07-15 | 410 | 410 | 398 | 398 | 4,000 | 398 |
| 1999-07-14 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1999-07-13 | 414 | 414 | 410 | 410 | 37,000 | 410 |
| 1999-07-12 | 420 | 425 | 414 | 414 | 37,000 | 414 |
| 1999-07-09 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-07-08 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1999-07-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-07-02 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-07-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-06-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-06-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-06-25 | 360 | 380 | 360 | 380 | 7,000 | 380 |
| 1999-06-24 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-06-23 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 1999-06-22 | 365 | 375 | 365 | 375 | 2,000 | 375 |
| 1999-06-21 | 360 | 360 | 359 | 360 | 10,000 | 360 |
| 1999-06-18 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 1999-06-17 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 1999-06-16 | 343 | 350 | 343 | 350 | 8,000 | 350 |
| 1999-06-15 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 1999-06-14 | 329 | 329 | 321 | 321 | 2,000 | 321 |
| 1999-06-10 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 1999-06-09 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 1999-05-31 | 291 | 300 | 291 | 300 | 5,000 | 300 |
| 1999-05-26 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-05-25 | 291 | 305 | 291 | 305 | 12,000 | 305 |
| 1999-05-24 | 292 | 292 | 291 | 292 | 7,000 | 292 |
| 1999-05-21 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1999-05-20 | 301 | 301 | 300 | 301 | 5,000 | 301 |
| 1999-05-19 | 310 | 310 | 301 | 301 | 5,000 | 301 |
| 1999-05-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-05-17 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-05-13 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1999-05-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-10 | 340 | 349 | 340 | 345 | 6,000 | 345 |
| 1999-05-07 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1999-05-06 | 335 | 345 | 335 | 344 | 6,000 | 344 |
| 1999-04-30 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 1999-04-27 | 330 | 335 | 330 | 330 | 5,000 | 330 |
| 1999-04-26 | 325 | 330 | 325 | 330 | 13,000 | 330 |
| 1999-04-23 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 1999-04-19 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1999-04-16 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1999-04-15 | 321 | 326 | 321 | 325 | 5,000 | 325 |
| 1999-04-14 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-04-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-04-09 | 330 | 335 | 330 | 335 | 5,000 | 335 |
| 1999-04-08 | 312 | 313 | 312 | 313 | 3,000 | 313 |
| 1999-04-07 | 312 | 320 | 312 | 320 | 5,000 | 320 |
| 1999-04-06 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1999-04-05 | 306 | 311 | 306 | 311 | 6,000 | 311 |
| 1999-03-31 | 320 | 320 | 318 | 318 | 5,000 | 318 |
| 1999-03-29 | 323 | 323 | 320 | 320 | 2,000 | 320 |
| 1999-03-26 | 330 | 330 | 325 | 325 | 12,000 | 325 |
| 1999-03-25 | 295 | 305 | 295 | 305 | 9,000 | 305 |
| 1999-03-24 | 294 | 295 | 294 | 295 | 9,000 | 295 |
| 1999-03-23 | 300 | 300 | 290 | 295 | 5,000 | 295 |
| 1999-03-19 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-03-18 | 310 | 315 | 306 | 311 | 11,000 | 311 |
| 1999-03-17 | 329 | 329 | 324 | 324 | 3,000 | 324 |
| 1999-03-16 | 340 | 340 | 339 | 340 | 5,000 | 340 |
| 1999-03-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-03-10 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1999-03-01 | 396 | 399 | 396 | 399 | 2,000 | 399 |
| 1999-02-25 | 399 | 400 | 399 | 400 | 8,000 | 400 |
| 1999-02-18 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1999-02-17 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1999-02-16 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1999-02-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-02-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-02-10 | 404 | 405 | 404 | 405 | 4,000 | 405 |
| 1999-02-09 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-02-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-02-05 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-02-04 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 1999-02-03 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-02-02 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-02-01 | 417 | 418 | 417 | 418 | 5,000 | 418 |
| 1999-01-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-01-28 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1999-01-25 | 430 | 430 | 428 | 428 | 9,000 | 428 |
| 1999-01-22 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1999-01-21 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1999-01-20 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1999-01-19 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1999-01-18 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1999-01-14 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1999-01-13 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1999-01-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-01-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-01-08 | 430 | 450 | 430 | 450 | 3,000 | 450 |
| 1999-01-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-01-06 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 1999-01-05 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1999-01-04 | 456 | 456 | 456 | 456 | 2,000 | 456 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
