7923 トーイン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	409	501	409	470	119,000	470
2004-12-29	380	400	380	395	12,000	395
2004-12-28	366	368	366	368	2,000	368
2004-12-27	408	409	369	375	18,000	375
2004-12-24	387	389	381	382	4,500	382
2004-12-22	390	390	386	387	3,000	387
2004-12-21	393	393	375	376	3,500	376
2004-12-17	400	402	400	400	3,000	400
2004-12-16	400	400	400	400	500	400
2004-12-15	390	414	377	414	7,500	414
2004-12-14	417	418	415	415	4,500	415
2004-12-13	385	415	385	415	1,500	415
2004-12-10	375	376	375	376	1,000	376
2004-12-09	375	380	375	375	5,500	375
2004-12-08	377	380	372	372	4,500	372
2004-12-07	370	371	370	371	5,500	371
2004-12-06	385	386	380	380	5,000	380
2004-12-03	380	390	380	390	6,000	390
2004-12-02	392	409	380	388	8,500	388
2004-12-01	410	410	386	392	12,500	392
2004-11-30	419	420	410	411	3,000	411
2004-11-29	411	421	411	420	5,000	420
2004-11-26	410	415	410	415	12,000	415
2004-11-25	418	419	404	408	17,000	408
2004-11-24	404	416	404	416	4,500	416
2004-11-22	401	401	401	401	500	401
2004-11-19	410	410	401	401	7,000	401
2004-11-18	406	420	403	420	8,000	420
2004-11-17	390	415	390	410	13,500	410
2004-11-16	395	396	370	392	24,000	392
2004-11-15	410	412	399	400	24,000	400
2004-11-12	460	475	392	419	160,500	419
2004-11-11	420	485	420	455	166,000	455
2004-11-10	395	415	395	415	50,000	415
2004-11-09	380	400	376	395	45,500	395
2004-11-08	368	380	367	378	19,500	378
2004-11-02	368	375	360	365	7,500	365
2004-11-01	350	370	349	368	7,500	368
2004-10-29	345	345	345	345	500	345
2004-10-25	365	366	350	350	5,500	350
2004-10-22	348	348	347	347	1,000	347
2004-10-21	348	349	340	341	6,000	341
2004-10-20	350	350	350	350	1,000	350
2004-10-14	350	350	350	350	4,000	350
2004-10-13	350	350	350	350	4,000	350
2004-10-12	360	360	359	359	1,000	359
2004-10-08	354	355	352	354	2,500	354
2004-10-07	345	345	340	340	7,000	340
2004-10-06	337	338	337	338	1,000	338
2004-10-05	350	350	349	349	2,000	349
2004-10-04	345	345	345	345	1,500	345
2004-09-30	350	350	350	350	500	350
2004-09-29	331	345	330	345	3,500	345
2004-09-28	324	331	324	330	5,500	330
2004-09-27	345	355	320	331	8,500	331
2004-09-24	345	345	334	335	6,000	335
2004-09-22	360	361	350	350	13,000	350
2004-09-21	360	360	360	360	6,500	360
2004-09-17	360	360	360	360	1,000	360
2004-09-16	366	370	355	370	11,500	370
2004-09-15	370	379	370	370	2,000	370
2004-09-14	380	380	374	374	4,000	374
2004-09-10	375	375	375	375	2,000	375
2004-09-09	375	375	375	375	500	375
2004-09-07	370	370	365	365	1,000	365
2004-09-06	372	375	370	375	3,000	375
2004-09-03	385	390	385	390	1,000	390
2004-09-02	380	380	380	380	3,500	380
2004-08-31	360	361	355	360	43,500	360
2004-08-30	370	370	355	360	11,500	360
2004-08-27	375	375	370	370	6,500	370
2004-08-25	389	390	380	380	6,500	380
2004-08-20	385	385	385	385	1,000	385
2004-08-19	375	380	375	380	2,000	380
2004-08-18	370	371	370	371	1,500	371
2004-08-17	370	371	370	371	4,000	371
2004-08-13	375	380	375	380	1,000	380
2004-08-12	365	365	360	365	1,500	365
2004-08-10	385	385	375	375	1,500	375
2004-08-09	376	377	376	377	4,000	377
2004-08-05	375	375	371	371	2,000	371
2004-08-02	385	385	380	380	1,000	380
2004-07-30	400	406	400	405	9,000	405
2004-07-29	390	392	384	391	4,500	391
2004-07-28	380	380	380	380	1,000	380
2004-07-27	410	410	395	395	3,000	395
2004-07-26	425	426	410	410	28,000	410
2004-07-23	384	391	384	390	9,000	390
2004-07-22	380	381	380	381	3,000	381
2004-07-21	380	380	380	380	2,000	380
2004-07-20	380	381	380	380	5,000	380
2004-07-16	375	385	375	380	6,000	380
2004-07-15	374	380	374	380	3,000	380
2004-07-14	380	380	380	380	1,000	380
2004-07-13	375	377	375	375	7,000	375
2004-07-12	370	375	370	375	7,000	375
2004-07-09	371	375	370	370	9,500	370
2004-07-08	365	375	365	375	3,500	375
2004-07-07	360	360	360	360	4,000	360
2004-07-06	350	360	350	360	2,000	360
2004-07-05	355	360	355	360	4,000	360
2004-07-02	355	360	350	360	4,500	360
2004-07-01	360	360	350	350	2,500	350
2004-06-30	360	360	360	360	4,000	360
2004-06-29	355	360	355	360	2,000	360
2004-06-25	350	370	350	365	9,500	365
2004-06-24	339	345	339	345	4,500	345
2004-06-23	330	339	330	339	49,500	339
2004-06-22	345	345	335	339	12,500	339
2004-06-21	345	345	345	345	3,000	345
2004-06-18	351	355	340	345	10,000	345
2004-06-17	355	355	355	355	1,500	355
2004-06-16	360	360	360	360	2,000	360
2004-06-15	365	365	355	355	2,000	355
2004-06-14	355	355	355	355	1,000	355
2004-06-10	360	360	360	360	500	360
2004-06-08	355	355	355	355	1,000	355
2004-06-07	350	351	350	350	10,000	350
2004-06-04	344	345	344	345	3,000	345
2004-06-03	350	350	350	350	500	350
2004-06-02	345	348	345	348	3,000	348
2004-06-01	346	346	345	345	9,000	345
2004-05-31	352	353	346	347	12,000	347
2004-05-28	350	350	346	347	1,500	347
2004-05-27	350	350	342	343	4,500	343
2004-05-26	346	350	343	350	4,000	350
2004-05-25	344	346	340	346	14,000	346
2004-05-24	359	362	343	345	10,000	345
2004-05-21	385	386	360	370	8,000	370
2004-05-20	390	390	390	390	1,000	390
2004-05-19	395	395	390	390	1,000	390
2004-05-18	390	390	390	390	500	390
2004-05-17	390	395	390	392	5,500	392
2004-05-14	392	392	392	392	1,000	392
2004-05-13	392	392	392	392	1,000	392
2004-05-12	391	392	391	392	4,000	392
2004-05-11	391	395	391	392	8,000	392
2004-05-10	402	405	391	395	13,000	395
2004-05-07	400	405	390	400	15,000	400
2004-05-06	399	401	399	400	15,000	400
2004-04-30	400	401	396	400	8,500	400
2004-04-28	395	398	395	395	2,000	395
2004-04-27	400	400	391	400	4,500	400
2004-04-26	389	400	385	391	13,500	391
2004-04-23	379	380	375	376	6,500	376
2004-04-22	390	390	385	385	1,500	385
2004-04-21	385	386	380	385	7,500	385
2004-04-20	385	395	385	385	11,500	385
2004-04-19	374	375	374	375	3,000	375
2004-04-16	375	375	375	375	500	375
2004-04-15	394	394	365	365	10,500	365
2004-04-14	388	390	380	382	8,500	382
2004-04-13	377	395	377	390	14,500	390
2004-04-12	375	376	375	375	3,000	375
2004-04-09	380	380	360	360	4,000	360
2004-04-08	380	381	380	380	2,000	380
2004-04-07	367	380	367	380	3,500	380
2004-04-06	376	380	370	370	10,000	370
2004-04-05	360	371	360	371	20,500	371
2004-04-02	355	360	355	359	4,000	359
2004-04-01	355	355	349	350	9,000	350
2004-03-31	343	344	342	343	4,000	343
2004-03-30	349	349	340	343	7,000	343
2004-03-29	357	358	350	350	3,000	350
2004-03-26	360	365	350	350	4,500	350
2004-03-25	380	381	360	360	9,500	360
2004-03-24	379	384	379	380	9,500	380
2004-03-23	370	370	367	370	4,000	370
2004-03-22	370	370	370	370	500	370
2004-03-19	369	379	367	370	8,000	370
2004-03-18	360	381	359	361	22,000	361
2004-03-17	350	359	350	359	12,000	359
2004-03-16	350	360	350	351	6,500	351
2004-03-15	342	350	341	350	3,500	350
2004-03-12	340	341	340	340	1,500	340
2004-03-10	350	350	350	350	500	350
2004-03-09	350	351	349	350	10,500	350
2004-03-08	350	351	350	350	8,500	350
2004-03-05	350	351	349	350	13,500	350
2004-03-04	325	350	325	350	14,000	350
2004-03-03	324	325	323	324	4,000	324
2004-03-02	320	321	319	319	7,000	319
2004-03-01	315	318	310	317	7,500	317
2004-02-27	301	311	301	310	8,000	310
2004-02-26	312	312	301	301	4,500	301
2004-02-25	308	330	308	318	23,500	318
2004-02-24	305	307	305	306	3,500	306
2004-02-23	305	305	300	304	12,000	304
2004-02-20	287	290	285	285	16,500	285
2004-02-19	289	290	285	285	17,000	285
2004-02-18	288	290	284	285	29,500	285
2004-02-17	285	290	285	290	7,500	290
2004-02-16	285	310	276	285	41,000	285
2004-02-13	295	296	285	286	11,500	286
2004-02-12	295	295	295	295	1,500	295
2004-02-10	307	307	295	295	8,000	295
2004-02-09	304	305	303	305	3,000	305
2004-02-06	303	304	303	303	1,500	303
2004-02-05	303	303	303	303	500	303
2004-02-03	301	302	301	302	2,000	302
2004-01-30	302	304	301	302	6,000	302
2004-01-29	302	303	302	302	3,000	302
2004-01-28	300	300	299	300	4,000	300
2004-01-27	294	296	291	295	10,000	295
2004-01-26	302	320	285	285	13,000	285
2004-01-23	281	282	280	282	5,000	282
2004-01-22	279	281	279	280	5,000	280
2004-01-21	277	280	276	280	2,000	280
2004-01-20	280	280	275	280	3,500	280
2004-01-19	277	279	275	275	3,500	275
2004-01-15	275	279	275	275	2,000	275
2004-01-14	275	279	275	279	3,000	279
2004-01-13	275	280	271	271	2,000	271
2004-01-09	290	291	285	285	2,000	285
2004-01-08	271	272	270	272	2,000	272
2004-01-07	274	280	270	275	10,000	275
2004-01-05	273	274	270	270	3,000	270

分割・併合履歴： [1992-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30