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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2000-12-25 | 251 | 276 | 251 | 276 | 6,000 | 276 |
| 2000-12-20 | 253 | 253 | 251 | 251 | 2,000 | 251 |
| 2000-12-08 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2000-12-01 | 309 | 309 | 309 | 309 | 3,500 | 309 |
| 2000-11-30 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2000-11-27 | 310 | 310 | 310 | 310 | 5,500 | 310 |
| 2000-11-20 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2000-11-17 | 267 | 267 | 267 | 267 | 4,500 | 267 |
| 2000-11-16 | 267 | 267 | 267 | 267 | 1,500 | 267 |
| 2000-11-10 | 307 | 307 | 307 | 307 | 1,500 | 307 |
| 2000-11-07 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2000-10-31 | 307 | 307 | 307 | 307 | 1,500 | 307 |
| 2000-10-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-10-25 | 330 | 333 | 320 | 320 | 12,000 | 320 |
| 2000-10-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-10-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-10-16 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2000-10-13 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2000-10-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-10-11 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2000-10-10 | 350 | 350 | 348 | 348 | 2,000 | 348 |
| 2000-10-05 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-10-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-10-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-10-02 | 340 | 340 | 335 | 335 | 1,500 | 335 |
| 2000-09-28 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2000-09-25 | 350 | 358 | 350 | 358 | 6,000 | 358 |
| 2000-09-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-09-08 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2000-08-31 | 350 | 355 | 350 | 355 | 1,500 | 355 |
| 2000-08-28 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2000-08-25 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-08-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-08-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-08-10 | 308 | 335 | 308 | 335 | 1,000 | 335 |
| 2000-08-07 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2000-07-31 | 378 | 378 | 378 | 378 | 5,000 | 378 |
| 2000-07-25 | 359 | 371 | 359 | 371 | 13,000 | 371 |
| 2000-07-10 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2000-07-07 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2000-06-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-06-27 | 342 | 342 | 325 | 325 | 4,000 | 325 |
| 2000-06-26 | 307 | 342 | 307 | 342 | 10,000 | 342 |
| 2000-06-23 | 268 | 268 | 262 | 262 | 2,000 | 262 |
| 2000-06-21 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2000-06-16 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2000-06-09 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2000-05-31 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-05-30 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2000-05-25 | 290 | 310 | 290 | 310 | 7,000 | 310 |
| 2000-05-22 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2000-05-10 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-04-25 | 280 | 300 | 280 | 300 | 9,000 | 300 |
| 2000-04-10 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-03-31 | 273 | 298 | 273 | 298 | 2,000 | 298 |
| 2000-03-29 | 261 | 265 | 260 | 265 | 19,000 | 265 |
| 2000-03-27 | 275 | 298 | 275 | 298 | 11,000 | 298 |
| 2000-03-24 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-03-23 | 252 | 261 | 252 | 261 | 3,000 | 261 |
| 2000-03-22 | 292 | 292 | 241 | 241 | 10,000 | 241 |
| 2000-03-21 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 2000-03-17 | 299 | 299 | 297 | 297 | 4,000 | 297 |
| 2000-03-16 | 303 | 303 | 299 | 300 | 9,000 | 300 |
| 2000-03-15 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2000-03-14 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2000-03-13 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2000-03-10 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2000-03-09 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2000-03-08 | 307 | 307 | 295 | 300 | 11,000 | 300 |
| 2000-03-07 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2000-03-06 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2000-03-03 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2000-03-02 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2000-03-01 | 309 | 309 | 309 | 309 | 7,000 | 309 |
| 2000-02-29 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2000-02-28 | 309 | 309 | 300 | 309 | 8,000 | 309 |
| 2000-02-25 | 309 | 309 | 309 | 309 | 9,000 | 309 |
| 2000-02-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-02-21 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2000-02-18 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-02-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-15 | 300 | 300 | 295 | 300 | 4,000 | 300 |
| 2000-02-14 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-02-10 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-02-09 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-02-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-02-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-02-04 | 300 | 300 | 282 | 299 | 5,000 | 299 |
| 2000-02-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-01 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-01-31 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 2000-01-28 | 300 | 300 | 298 | 300 | 5,000 | 300 |
| 2000-01-27 | 300 | 300 | 299 | 300 | 3,000 | 300 |
| 2000-01-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-01-25 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 2000-01-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-01-17 | 282 | 285 | 281 | 282 | 5,000 | 282 |
| 2000-01-14 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2000-01-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-01-12 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-01-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-01-07 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2000-01-06 | 290 | 300 | 290 | 300 | 6,000 | 300 |
| 2000-01-05 | 310 | 310 | 310 | 310 | 5,000 | 310 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
