7923 トーイン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-12-26 | 256 | 259 | 255 | 256 | 2,000 | 256 |
| 2003-12-25 | 259 | 271 | 250 | 256 | 10,000 | 256 |
| 2003-12-24 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2003-12-19 | 260 | 260 | 255 | 255 | 1,500 | 255 |
| 2003-12-17 | 250 | 255 | 250 | 255 | 1,000 | 255 |
| 2003-12-16 | 260 | 260 | 240 | 240 | 7,000 | 240 |
| 2003-12-15 | 270 | 270 | 260 | 260 | 6,000 | 260 |
| 2003-12-12 | 271 | 308 | 270 | 275 | 10,000 | 275 |
| 2003-12-11 | 274 | 275 | 270 | 270 | 3,500 | 270 |
| 2003-12-10 | 270 | 280 | 270 | 271 | 6,500 | 271 |
| 2003-12-05 | 271 | 272 | 270 | 271 | 6,500 | 271 |
| 2003-12-02 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-12-01 | 270 | 271 | 270 | 271 | 1,000 | 271 |
| 2003-11-26 | 266 | 270 | 266 | 270 | 1,000 | 270 |
| 2003-11-25 | 288 | 289 | 270 | 270 | 14,000 | 270 |
| 2003-11-19 | 265 | 270 | 265 | 270 | 1,500 | 270 |
| 2003-11-18 | 270 | 275 | 260 | 260 | 5,500 | 260 |
| 2003-11-17 | 275 | 281 | 275 | 280 | 6,000 | 280 |
| 2003-11-14 | 270 | 270 | 265 | 265 | 1,500 | 265 |
| 2003-11-13 | 265 | 266 | 260 | 260 | 5,000 | 260 |
| 2003-11-12 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2003-11-11 | 281 | 281 | 275 | 280 | 2,000 | 280 |
| 2003-11-10 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2003-11-06 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2003-11-05 | 285 | 285 | 280 | 280 | 1,500 | 280 |
| 2003-11-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-10-31 | 290 | 290 | 285 | 285 | 1,000 | 285 |
| 2003-10-30 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2003-10-28 | 300 | 300 | 285 | 285 | 1,000 | 285 |
| 2003-10-27 | 290 | 291 | 277 | 277 | 8,500 | 277 |
| 2003-10-24 | 277 | 277 | 277 | 277 | 500 | 277 |
| 2003-10-23 | 275 | 275 | 274 | 275 | 2,000 | 275 |
| 2003-10-22 | 277 | 277 | 277 | 277 | 500 | 277 |
| 2003-10-21 | 274 | 275 | 274 | 275 | 3,500 | 275 |
| 2003-10-20 | 274 | 275 | 274 | 275 | 1,000 | 275 |
| 2003-10-17 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2003-10-16 | 269 | 270 | 269 | 270 | 1,000 | 270 |
| 2003-10-10 | 265 | 266 | 265 | 266 | 5,000 | 266 |
| 2003-10-08 | 275 | 275 | 271 | 271 | 3,000 | 271 |
| 2003-10-07 | 280 | 280 | 270 | 270 | 1,000 | 270 |
| 2003-09-30 | 280 | 290 | 280 | 290 | 1,000 | 290 |
| 2003-09-26 | 280 | 280 | 270 | 270 | 1,000 | 270 |
| 2003-09-25 | 299 | 300 | 280 | 295 | 8,000 | 295 |
| 2003-09-24 | 280 | 285 | 280 | 280 | 2,000 | 280 |
| 2003-09-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-09-18 | 276 | 283 | 275 | 280 | 4,000 | 280 |
| 2003-09-17 | 277 | 280 | 277 | 280 | 2,000 | 280 |
| 2003-09-12 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2003-09-11 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2003-09-10 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2003-09-09 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2003-08-29 | 310 | 310 | 300 | 300 | 1,500 | 300 |
| 2003-08-26 | 287 | 300 | 287 | 300 | 2,500 | 300 |
| 2003-08-25 | 265 | 335 | 265 | 280 | 16,000 | 280 |
| 2003-08-22 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2003-08-20 | 255 | 255 | 255 | 255 | 1,500 | 255 |
| 2003-08-19 | 254 | 255 | 254 | 255 | 1,500 | 255 |
| 2003-08-14 | 252 | 252 | 252 | 252 | 1,500 | 252 |
| 2003-08-08 | 253 | 253 | 252 | 252 | 2,500 | 252 |
| 2003-08-01 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-07-31 | 244 | 280 | 244 | 246 | 10,500 | 246 |
| 2003-07-30 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2003-07-29 | 237 | 240 | 237 | 240 | 1,000 | 240 |
| 2003-07-28 | 245 | 245 | 240 | 240 | 1,500 | 240 |
| 2003-07-25 | 254 | 260 | 233 | 240 | 34,000 | 240 |
| 2003-07-24 | 233 | 236 | 233 | 236 | 4,000 | 236 |
| 2003-07-22 | 226 | 230 | 226 | 230 | 1,000 | 230 |
| 2003-07-17 | 230 | 233 | 225 | 233 | 14,500 | 233 |
| 2003-07-16 | 224 | 225 | 224 | 225 | 1,500 | 225 |
| 2003-07-15 | 233 | 233 | 230 | 230 | 3,000 | 230 |
| 2003-07-14 | 225 | 230 | 225 | 230 | 3,500 | 230 |
| 2003-07-10 | 240 | 240 | 235 | 235 | 8,500 | 235 |
| 2003-07-09 | 234 | 235 | 230 | 235 | 7,500 | 235 |
| 2003-07-08 | 223 | 234 | 221 | 234 | 14,000 | 234 |
| 2003-07-07 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 2003-07-04 | 230 | 234 | 230 | 230 | 5,000 | 230 |
| 2003-07-03 | 221 | 230 | 220 | 230 | 5,000 | 230 |
| 2003-07-02 | 215 | 225 | 215 | 225 | 21,000 | 225 |
| 2003-07-01 | 215 | 220 | 215 | 215 | 6,000 | 215 |
| 2003-06-30 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2003-06-27 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2003-06-26 | 225 | 225 | 214 | 215 | 5,000 | 215 |
| 2003-06-25 | 225 | 226 | 214 | 219 | 17,000 | 219 |
| 2003-06-24 | 214 | 217 | 214 | 215 | 4,000 | 215 |
| 2003-06-20 | 220 | 220 | 215 | 215 | 6,000 | 215 |
| 2003-06-18 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2003-06-17 | 217 | 217 | 215 | 215 | 11,000 | 215 |
| 2003-06-16 | 211 | 215 | 210 | 215 | 8,000 | 215 |
| 2003-06-13 | 220 | 220 | 215 | 215 | 1,500 | 215 |
| 2003-06-12 | 215 | 215 | 211 | 215 | 2,000 | 215 |
| 2003-06-11 | 220 | 220 | 217 | 217 | 4,000 | 217 |
| 2003-06-10 | 220 | 221 | 217 | 218 | 7,500 | 218 |
| 2003-06-09 | 220 | 225 | 218 | 220 | 6,500 | 220 |
| 2003-06-06 | 219 | 220 | 218 | 218 | 5,500 | 218 |
| 2003-06-05 | 218 | 225 | 218 | 220 | 8,000 | 220 |
| 2003-05-30 | 225 | 225 | 218 | 218 | 2,000 | 218 |
| 2003-05-27 | 225 | 225 | 218 | 218 | 4,500 | 218 |
| 2003-05-26 | 223 | 224 | 220 | 223 | 10,000 | 223 |
| 2003-05-23 | 220 | 220 | 218 | 220 | 6,500 | 220 |
| 2003-05-22 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2003-05-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-05-15 | 215 | 218 | 205 | 215 | 5,000 | 215 |
| 2003-05-09 | 220 | 225 | 220 | 225 | 2,000 | 225 |
| 2003-04-30 | 220 | 220 | 204 | 211 | 5,500 | 211 |
| 2003-04-25 | 230 | 230 | 215 | 220 | 10,000 | 220 |
| 2003-04-24 | 215 | 220 | 215 | 220 | 7,500 | 220 |
| 2003-04-23 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-04-22 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2003-04-21 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-04-18 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2003-04-17 | 215 | 215 | 200 | 215 | 1,500 | 215 |
| 2003-04-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-04-15 | 210 | 210 | 210 | 210 | 5,500 | 210 |
| 2003-04-10 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 2003-04-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-04-01 | 210 | 220 | 210 | 220 | 4,500 | 220 |
| 2003-03-31 | 250 | 250 | 200 | 200 | 8,000 | 200 |
| 2003-03-25 | 290 | 290 | 280 | 280 | 10,500 | 280 |
| 2003-03-24 | 280 | 300 | 270 | 270 | 11,000 | 270 |
| 2003-03-20 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2003-03-19 | 277 | 277 | 270 | 270 | 4,500 | 270 |
| 2003-03-18 | 270 | 280 | 270 | 275 | 3,500 | 275 |
| 2003-03-10 | 275 | 275 | 265 | 265 | 2,500 | 265 |
| 2003-02-28 | 275 | 280 | 270 | 270 | 2,500 | 270 |
| 2003-02-26 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2003-02-25 | 290 | 290 | 275 | 275 | 11,000 | 275 |
| 2003-02-20 | 280 | 280 | 270 | 275 | 3,500 | 275 |
| 2003-02-19 | 270 | 275 | 270 | 270 | 6,500 | 270 |
| 2003-02-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-02-07 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2003-01-31 | 295 | 295 | 290 | 290 | 1,500 | 290 |
| 2003-01-27 | 300 | 300 | 280 | 280 | 5,000 | 280 |
| 2003-01-24 | 300 | 300 | 275 | 295 | 5,500 | 295 |
| 2003-01-23 | 265 | 305 | 265 | 305 | 4,000 | 305 |
| 2003-01-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-01-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-01-10 | 290 | 290 | 285 | 285 | 2,500 | 285 |
| 2003-01-07 | 295 | 295 | 270 | 270 | 2,000 | 270 |
| 2003-01-06 | 305 | 305 | 305 | 305 | 500 | 305 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
