7923 トーイン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 270 | 270 | 270 | 270 | 1,500 | 270 |
| 2001-12-27 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2001-12-26 | 268 | 268 | 268 | 268 | 500 | 268 |
| 2001-12-25 | 265 | 270 | 265 | 268 | 7,500 | 268 |
| 2001-12-21 | 255 | 255 | 250 | 250 | 1,500 | 250 |
| 2001-12-19 | 275 | 275 | 245 | 245 | 3,000 | 245 |
| 2001-12-17 | 286 | 286 | 275 | 285 | 3,000 | 285 |
| 2001-12-10 | 315 | 315 | 300 | 300 | 2,000 | 300 |
| 2001-12-07 | 300 | 315 | 295 | 295 | 10,500 | 295 |
| 2001-11-30 | 295 | 295 | 290 | 290 | 1,500 | 290 |
| 2001-11-26 | 305 | 325 | 300 | 305 | 11,000 | 305 |
| 2001-11-21 | 280 | 290 | 275 | 290 | 1,500 | 290 |
| 2001-11-20 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2001-11-19 | 270 | 280 | 265 | 280 | 7,500 | 280 |
| 2001-11-09 | 275 | 275 | 260 | 260 | 2,000 | 260 |
| 2001-10-31 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2001-10-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-10-25 | 275 | 285 | 270 | 285 | 13,000 | 285 |
| 2001-10-22 | 270 | 270 | 270 | 270 | 3,500 | 270 |
| 2001-10-12 | 270 | 270 | 265 | 265 | 2,500 | 265 |
| 2001-10-10 | 250 | 255 | 250 | 250 | 1,500 | 250 |
| 2001-10-05 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2001-10-04 | 221 | 225 | 221 | 221 | 9,500 | 221 |
| 2001-09-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-25 | 275 | 275 | 250 | 250 | 12,500 | 250 |
| 2001-09-21 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2001-09-14 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2001-09-13 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2001-09-11 | 220 | 225 | 220 | 225 | 1,500 | 225 |
| 2001-09-10 | 255 | 255 | 210 | 210 | 5,000 | 210 |
| 2001-09-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-09-06 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-09-05 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-09-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-09-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-08-31 | 270 | 270 | 270 | 270 | 2,500 | 270 |
| 2001-08-28 | 270 | 270 | 270 | 270 | 1,500 | 270 |
| 2001-08-27 | 260 | 280 | 260 | 270 | 7,500 | 270 |
| 2001-08-21 | 265 | 265 | 255 | 255 | 4,000 | 255 |
| 2001-08-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-14 | 286 | 286 | 286 | 286 | 2,500 | 286 |
| 2001-08-13 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2001-08-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-08-02 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2001-08-01 | 275 | 280 | 275 | 280 | 3,500 | 280 |
| 2001-07-31 | 260 | 280 | 260 | 280 | 11,000 | 280 |
| 2001-07-25 | 250 | 260 | 250 | 260 | 50,000 | 260 |
| 2001-07-24 | 250 | 250 | 250 | 250 | 2,500 | 250 |
| 2001-07-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-07-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-07-11 | 240 | 245 | 240 | 245 | 1,000 | 245 |
| 2001-07-10 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2001-07-06 | 260 | 260 | 250 | 250 | 5,000 | 250 |
| 2001-07-03 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2001-07-02 | 255 | 255 | 250 | 250 | 1,500 | 250 |
| 2001-06-29 | 275 | 275 | 261 | 261 | 2,500 | 261 |
| 2001-06-25 | 270 | 280 | 265 | 275 | 17,000 | 275 |
| 2001-06-22 | 265 | 270 | 265 | 270 | 1,500 | 270 |
| 2001-06-15 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2001-06-08 | 280 | 280 | 270 | 270 | 2,000 | 270 |
| 2001-06-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-05-31 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2001-05-25 | 275 | 275 | 275 | 275 | 6,500 | 275 |
| 2001-05-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-05-14 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2001-05-10 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2001-05-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-05-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-05-02 | 250 | 250 | 250 | 250 | 2,500 | 250 |
| 2001-05-01 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2001-04-27 | 275 | 275 | 275 | 275 | 1,500 | 275 |
| 2001-04-25 | 274 | 274 | 274 | 274 | 6,000 | 274 |
| 2001-04-10 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2001-04-03 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-03-30 | 245 | 245 | 235 | 245 | 3,000 | 245 |
| 2001-03-26 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2001-03-23 | 220 | 220 | 220 | 220 | 1,500 | 220 |
| 2001-03-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-03-21 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-03-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-03-09 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-03-05 | 211 | 230 | 211 | 230 | 1,500 | 230 |
| 2001-03-01 | 220 | 230 | 220 | 230 | 1,500 | 230 |
| 2001-02-28 | 230 | 240 | 230 | 240 | 1,500 | 240 |
| 2001-02-26 | 220 | 250 | 220 | 250 | 7,000 | 250 |
| 2001-02-23 | 220 | 220 | 220 | 220 | 1,500 | 220 |
| 2001-02-20 | 229 | 229 | 229 | 229 | 1,500 | 229 |
| 2001-02-19 | 229 | 229 | 229 | 229 | 6,000 | 229 |
| 2001-02-16 | 229 | 229 | 229 | 229 | 9,000 | 229 |
| 2001-02-15 | 229 | 229 | 229 | 229 | 7,000 | 229 |
| 2001-02-13 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2001-02-09 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2001-02-08 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2001-02-06 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-02-05 | 250 | 250 | 250 | 250 | 2,500 | 250 |
| 2001-02-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-31 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2001-01-29 | 254 | 254 | 208 | 208 | 3,500 | 208 |
| 2001-01-26 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2001-01-25 | 250 | 255 | 250 | 255 | 7,500 | 255 |
| 2001-01-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-01-23 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-01-22 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2001-01-16 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2001-01-15 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-01-12 | 201 | 206 | 201 | 206 | 1,500 | 206 |
| 2001-01-11 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-01-10 | 249 | 249 | 200 | 210 | 16,500 | 210 |
| 2001-01-05 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2001-01-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
