7923 トーイン(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292602602602601,500260
2000-12-252512762512766,000276
2000-12-202532532512512,000251
2000-12-083083083083081,000308
2000-12-013093093093093,500309
2000-11-303093093093091,000309
2000-11-273103103103105,500310
2000-11-202672672672672,000267
2000-11-172672672672674,500267
2000-11-162672672672671,500267
2000-11-103073073073071,500307
2000-11-073073073073071,000307
2000-10-313073073073071,500307
2000-10-273203203203201,000320
2000-10-2533033332032012,000320
2000-10-243003003003001,000300
2000-10-183353353353351,000335
2000-10-173353353353351,000335
2000-10-163393393393391,000339
2000-10-133393393393391,000339
2000-10-123453453453451,000345
2000-10-113483483483481,000348
2000-10-103503503483482,000348
2000-10-053353353353351,000335
2000-10-043353353353351,000335
2000-10-033353353353351,000335
2000-10-023403403353351,500335
2000-09-283153153153153,000315
2000-09-253503583503586,000358
2000-09-223103103103102,000310
2000-09-08355355355355500355
2000-08-313503553503551,500355
2000-08-283553553553555,000355
2000-08-253183183183181,000318
2000-08-233003003003001,000300
2000-08-113003003003001,000300
2000-08-103083353083351,000335
2000-08-073033033033031,000303
2000-07-313783783783785,000378
2000-07-2535937135937113,000371
2000-07-103253253203203,000320
2000-07-073203203203209,000320
2000-06-303253253253251,000325
2000-06-273423423253254,000325
2000-06-2630734230734210,000342
2000-06-232682682622622,000262
2000-06-212922922922921,000292
2000-06-162682682682681,000268
2000-06-093013013013013,000301
2000-05-313023023023021,000302
2000-05-302922922922922,000292
2000-05-252903102903107,000310
2000-05-222862862862861,000286
2000-05-102952952952952,000295
2000-04-252803002803009,000300
2000-04-102802802802803,000280
2000-03-312732982732982,000298
2000-03-2926126526026519,000265
2000-03-2727529827529811,000298
2000-03-242752752752752,000275
2000-03-232522612522613,000261
2000-03-2229229224124110,000241
2000-03-212922922922926,000292
2000-03-172992992972974,000297
2000-03-163033032993009,000300
2000-03-153033033033033,000303
2000-03-143033033033034,000303
2000-03-133053053053054,000305
2000-03-103053053053056,000305
2000-03-093003053003054,000305
2000-03-0830730729530011,000300
2000-03-073083083083082,000308
2000-03-063093093093092,000309
2000-03-033093093093092,000309
2000-03-023093093093092,000309
2000-03-013093093093097,000309
2000-02-293093093093092,000309
2000-02-283093093003098,000309
2000-02-253093093093099,000309
2000-02-243003003003002,000300
2000-02-233003003003002,000300
2000-02-223003003003003,000300
2000-02-213003003003009,000300
2000-02-183003003003003,000300
2000-02-173003003003002,000300
2000-02-163003003003002,000300
2000-02-153003002953004,000300
2000-02-143003003003004,000300
2000-02-103003003003006,000300
2000-02-092992992992991,000299
2000-02-082992992992991,000299
2000-02-072992992992991,000299
2000-02-043003002822995,000299
2000-02-033003003003002,000300
2000-02-023003003003002,000300
2000-02-013003003003004,000300
2000-01-313003002902906,000290
2000-01-283003002983005,000300
2000-01-273003002993003,000300
2000-01-263003003003002,000300
2000-01-2530030030030017,000300
2000-01-242902902902901,000290
2000-01-172822852812825,000282
2000-01-142812812812812,000281
2000-01-132802802802801,000280
2000-01-122902902902903,000290
2000-01-113003003003002,000300
2000-01-073003003003007,000300
2000-01-062903002903006,000300
2000-01-053103103103105,000310

分割・併合履歴 : [1992-03-26]1株→1.1株