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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2002-12-27 | 265 | 300 | 265 | 300 | 5,500 | 300 |
| 2002-12-25 | 250 | 275 | 250 | 265 | 10,500 | 265 |
| 2002-12-24 | 240 | 250 | 230 | 245 | 7,000 | 245 |
| 2002-12-20 | 235 | 235 | 235 | 235 | 3,500 | 235 |
| 2002-12-10 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-12-09 | 245 | 245 | 230 | 235 | 2,000 | 235 |
| 2002-12-06 | 230 | 250 | 230 | 250 | 7,500 | 250 |
| 2002-11-29 | 250 | 250 | 240 | 240 | 2,500 | 240 |
| 2002-11-25 | 255 | 270 | 240 | 240 | 12,500 | 240 |
| 2002-11-22 | 240 | 255 | 240 | 255 | 2,000 | 255 |
| 2002-11-21 | 230 | 240 | 230 | 240 | 1,500 | 240 |
| 2002-11-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-11-15 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2002-11-14 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2002-11-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-11-11 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2002-11-08 | 240 | 250 | 240 | 241 | 2,500 | 241 |
| 2002-11-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-11-06 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-11-05 | 241 | 241 | 241 | 241 | 9,000 | 241 |
| 2002-11-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-10-31 | 241 | 241 | 240 | 241 | 4,500 | 241 |
| 2002-10-30 | 240 | 241 | 240 | 241 | 2,000 | 241 |
| 2002-10-28 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 2002-10-25 | 280 | 280 | 240 | 240 | 12,000 | 240 |
| 2002-10-24 | 250 | 270 | 250 | 270 | 1,500 | 270 |
| 2002-10-23 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2002-10-21 | 245 | 250 | 240 | 240 | 9,000 | 240 |
| 2002-10-17 | 250 | 250 | 250 | 250 | 4,500 | 250 |
| 2002-10-16 | 250 | 265 | 250 | 250 | 4,500 | 250 |
| 2002-10-10 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2002-10-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-10-04 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2002-09-30 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2002-09-26 | 300 | 300 | 280 | 280 | 1,500 | 280 |
| 2002-09-25 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-09-24 | 300 | 320 | 300 | 305 | 6,000 | 305 |
| 2002-09-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-09-19 | 315 | 315 | 295 | 295 | 1,000 | 295 |
| 2002-09-18 | 350 | 350 | 325 | 325 | 2,500 | 325 |
| 2002-09-17 | 280 | 335 | 280 | 335 | 3,500 | 335 |
| 2002-09-12 | 280 | 280 | 270 | 270 | 1,500 | 270 |
| 2002-09-11 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2002-09-10 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2002-09-06 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2002-09-04 | 265 | 265 | 245 | 245 | 1,500 | 245 |
| 2002-09-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-08-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-08-29 | 285 | 290 | 285 | 285 | 2,000 | 285 |
| 2002-08-27 | 305 | 305 | 300 | 300 | 1,000 | 300 |
| 2002-08-26 | 305 | 320 | 300 | 305 | 13,000 | 305 |
| 2002-08-23 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2002-08-22 | 285 | 295 | 285 | 295 | 1,000 | 295 |
| 2002-08-21 | 280 | 285 | 280 | 285 | 1,000 | 285 |
| 2002-08-20 | 265 | 270 | 265 | 270 | 1,500 | 270 |
| 2002-08-16 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2002-08-13 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2002-08-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-08-09 | 265 | 280 | 265 | 280 | 4,000 | 280 |
| 2002-08-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-08-06 | 280 | 280 | 265 | 265 | 2,000 | 265 |
| 2002-08-01 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2002-07-31 | 305 | 320 | 305 | 315 | 18,000 | 315 |
| 2002-07-30 | 300 | 305 | 300 | 300 | 1,000 | 300 |
| 2002-07-29 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2002-07-25 | 315 | 330 | 310 | 310 | 38,500 | 310 |
| 2002-07-24 | 315 | 320 | 315 | 320 | 9,500 | 320 |
| 2002-07-23 | 285 | 315 | 285 | 315 | 2,000 | 315 |
| 2002-07-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-07-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-07-15 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2002-07-11 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2002-07-10 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 2002-07-08 | 315 | 315 | 315 | 315 | 2,500 | 315 |
| 2002-07-05 | 274 | 315 | 274 | 315 | 5,000 | 315 |
| 2002-07-02 | 281 | 281 | 268 | 270 | 3,500 | 270 |
| 2002-06-28 | 300 | 300 | 290 | 290 | 1,000 | 290 |
| 2002-06-27 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2002-06-25 | 345 | 345 | 305 | 310 | 11,000 | 310 |
| 2002-06-24 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2002-06-21 | 314 | 315 | 310 | 310 | 2,500 | 310 |
| 2002-06-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-06-18 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2002-06-11 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2002-06-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-06-04 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2002-06-03 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2002-05-31 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2002-05-28 | 355 | 355 | 340 | 340 | 1,500 | 340 |
| 2002-05-27 | 330 | 375 | 330 | 370 | 9,500 | 370 |
| 2002-05-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-20 | 335 | 340 | 335 | 340 | 3,500 | 340 |
| 2002-05-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-16 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2002-05-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-05-09 | 330 | 335 | 330 | 335 | 1,000 | 335 |
| 2002-05-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-05-02 | 340 | 340 | 335 | 335 | 5,500 | 335 |
| 2002-05-01 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2002-04-30 | 335 | 335 | 335 | 335 | 1,500 | 335 |
| 2002-04-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-04-25 | 340 | 340 | 325 | 325 | 9,500 | 325 |
| 2002-04-24 | 300 | 315 | 300 | 315 | 2,000 | 315 |
| 2002-04-19 | 315 | 315 | 290 | 290 | 6,000 | 290 |
| 2002-04-17 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2002-04-16 | 315 | 315 | 300 | 300 | 3,000 | 300 |
| 2002-04-15 | 285 | 300 | 285 | 300 | 6,500 | 300 |
| 2002-04-10 | 310 | 310 | 300 | 300 | 1,000 | 300 |
| 2002-03-29 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2002-03-28 | 320 | 320 | 320 | 320 | 1,500 | 320 |
| 2002-03-26 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2002-03-25 | 360 | 400 | 350 | 350 | 12,000 | 350 |
| 2002-03-22 | 300 | 325 | 300 | 325 | 1,500 | 325 |
| 2002-03-20 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2002-03-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-03-13 | 300 | 300 | 300 | 300 | 2,500 | 300 |
| 2002-03-08 | 305 | 305 | 285 | 285 | 2,500 | 285 |
| 2002-03-04 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2002-02-28 | 305 | 305 | 280 | 280 | 4,000 | 280 |
| 2002-02-25 | 295 | 305 | 295 | 300 | 6,500 | 300 |
| 2002-02-22 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2002-02-18 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2002-02-15 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2002-02-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-02-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-01-31 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-01-30 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2002-01-25 | 290 | 290 | 270 | 270 | 6,500 | 270 |
| 2002-01-24 | 250 | 255 | 250 | 255 | 1,000 | 255 |
| 2002-01-23 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-01-17 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 2002-01-16 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-01-10 | 280 | 280 | 275 | 275 | 1,500 | 275 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
