7923 トーイン(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-303003053003054,000305
2002-12-272653002653005,500300
2002-12-2525027525026510,500265
2002-12-242402502302457,000245
2002-12-202352352352353,500235
2002-12-102502502502502,000250
2002-12-092452452302352,000235
2002-12-062302502302507,500250
2002-11-292502502402402,500240
2002-11-2525527024024012,500240
2002-11-222402552402552,000255
2002-11-212302402302401,500240
2002-11-202302302302301,000230
2002-11-15230230230230500230
2002-11-14230230230230500230
2002-11-122402402402401,000240
2002-11-112402402402407,000240
2002-11-082402502402412,500241
2002-11-072402402402401,000240
2002-11-062412412412411,000241
2002-11-052412412412419,000241
2002-11-012402402402401,000240
2002-10-312412412402414,500241
2002-10-302402412402412,000241
2002-10-282502502402402,000240
2002-10-2528028024024012,000240
2002-10-242502702502701,500270
2002-10-232412412412412,000241
2002-10-212452502402409,000240
2002-10-172502502502504,500250
2002-10-162502652502504,500250
2002-10-102802802702703,000270
2002-10-082852852852851,000285
2002-10-04295295295295500295
2002-09-302903002903002,000300
2002-09-263003002802801,500280
2002-09-253203203203205,000320
2002-09-243003203003056,000305
2002-09-202952952952951,000295
2002-09-193153152952951,000295
2002-09-183503503253252,500325
2002-09-172803352803353,500335
2002-09-122802802702701,500270
2002-09-112602602602601,500260
2002-09-102552602552602,000260
2002-09-062502502452452,000245
2002-09-042652652452451,500245
2002-09-022752752752751,000275
2002-08-302852852852851,000285
2002-08-292852902852852,000285
2002-08-273053053003001,000300
2002-08-2630532030030513,000305
2002-08-23290290290290500290
2002-08-222852952852951,000295
2002-08-212802852802851,000285
2002-08-202652702652701,500270
2002-08-16260260260260500260
2002-08-13265265265265500265
2002-08-122602602602601,000260
2002-08-092652802652804,000280
2002-08-082652652652651,000265
2002-08-062802802652652,000265
2002-08-013103103003002,000300
2002-07-3130532030531518,000315
2002-07-303003053003001,000300
2002-07-293133133133131,000313
2002-07-2531533031031038,500310
2002-07-243153203153209,500320
2002-07-232853152853152,000315
2002-07-192852852852851,000285
2002-07-182802802802801,000280
2002-07-15285285285285500285
2002-07-11305305305305500305
2002-07-103193203193204,000320
2002-07-083153153153152,500315
2002-07-052743152743155,000315
2002-07-022812812682703,500270
2002-06-283003002902901,000290
2002-06-27290290290290500290
2002-06-2534534530531011,000310
2002-06-24320320320320500320
2002-06-213143153103102,500310
2002-06-203103103103102,000310
2002-06-183103103103104,000310
2002-06-11335335335335500335
2002-06-103403403403402,000340
2002-06-043403403403403,000340
2002-06-033403403403404,000340
2002-05-31340340340340500340
2002-05-283553553403401,500340
2002-05-273303753303709,500370
2002-05-213303303303301,000330
2002-05-203353403353403,500340
2002-05-173303303303301,000330
2002-05-16330330330330500330
2002-05-103403403403401,000340
2002-05-093303353303351,000335
2002-05-083303303303302,000330
2002-05-023403403353355,500335
2002-05-013403403403403,000340
2002-04-303353353353351,500335
2002-04-263253253253251,000325
2002-04-253403403253259,500325
2002-04-243003153003152,000315
2002-04-193153152902906,000290
2002-04-172903002903003,000300
2002-04-163153153003003,000300
2002-04-152853002853006,500300
2002-04-103103103003001,000300
2002-03-29320320320320500320
2002-03-283203203203201,500320
2002-03-263353403353402,000340
2002-03-2536040035035012,000350
2002-03-223003253003251,500325
2002-03-20320320320320500320
2002-03-153053053053051,000305
2002-03-133003003003002,500300
2002-03-083053052852852,500285
2002-03-043003003003001,500300
2002-02-283053052802804,000280
2002-02-252953052953006,500300
2002-02-222702802702802,000280
2002-02-182702702652652,000265
2002-02-15270270270270500270
2002-02-082802802802802,000280
2002-02-072802802802801,000280
2002-01-312702702702703,000270
2002-01-30265265265265500265
2002-01-252902902702706,500270
2002-01-242502552502551,000255
2002-01-232452452452452,000245
2002-01-172552552502503,000250
2002-01-162662662662661,000266
2002-01-102802802752751,500275

分割・併合履歴 : [1992-03-26]1株→1.1株