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
2004-12-30409501409470119,000470
2004-12-2938040038039512,000395
2004-12-283663683663682,000368
2004-12-2740840936937518,000375
2004-12-243873893813824,500382
2004-12-223903903863873,000387
2004-12-213933933753763,500376
2004-12-174004024004003,000400
2004-12-16400400400400500400
2004-12-153904143774147,500414
2004-12-144174184154154,500415
2004-12-133854153854151,500415
2004-12-103753763753761,000376
2004-12-093753803753755,500375
2004-12-083773803723724,500372
2004-12-073703713703715,500371
2004-12-063853863803805,000380
2004-12-033803903803906,000390
2004-12-023924093803888,500388
2004-12-0141041038639212,500392
2004-11-304194204104113,000411
2004-11-294114214114205,000420
2004-11-2641041541041512,000415
2004-11-2541841940440817,000408
2004-11-244044164044164,500416
2004-11-22401401401401500401
2004-11-194104104014017,000401
2004-11-184064204034208,000420
2004-11-1739041539041013,500410
2004-11-1639539637039224,000392
2004-11-1541041239940024,000400
2004-11-12460475392419160,500419
2004-11-11420485420455166,000455
2004-11-1039541539541550,000415
2004-11-0938040037639545,500395
2004-11-0836838036737819,500378
2004-11-023683753603657,500365
2004-11-013503703493687,500368
2004-10-29345345345345500345
2004-10-253653663503505,500350
2004-10-223483483473471,000347
2004-10-213483493403416,000341
2004-10-203503503503501,000350
2004-10-143503503503504,000350
2004-10-133503503503504,000350
2004-10-123603603593591,000359
2004-10-083543553523542,500354
2004-10-073453453403407,000340
2004-10-063373383373381,000338
2004-10-053503503493492,000349
2004-10-043453453453451,500345
2004-09-30350350350350500350
2004-09-293313453303453,500345
2004-09-283243313243305,500330
2004-09-273453553203318,500331
2004-09-243453453343356,000335
2004-09-2236036135035013,000350
2004-09-213603603603606,500360
2004-09-173603603603601,000360
2004-09-1636637035537011,500370
2004-09-153703793703702,000370
2004-09-143803803743744,000374
2004-09-103753753753752,000375
2004-09-09375375375375500375
2004-09-073703703653651,000365
2004-09-063723753703753,000375
2004-09-033853903853901,000390
2004-09-023803803803803,500380
2004-08-3136036135536043,500360
2004-08-3037037035536011,500360
2004-08-273753753703706,500370
2004-08-253893903803806,500380
2004-08-203853853853851,000385
2004-08-193753803753802,000380
2004-08-183703713703711,500371
2004-08-173703713703714,000371
2004-08-133753803753801,000380
2004-08-123653653603651,500365
2004-08-103853853753751,500375
2004-08-093763773763774,000377
2004-08-053753753713712,000371
2004-08-023853853803801,000380
2004-07-304004064004059,000405
2004-07-293903923843914,500391
2004-07-283803803803801,000380
2004-07-274104103953953,000395
2004-07-2642542641041028,000410
2004-07-233843913843909,000390
2004-07-223803813803813,000381
2004-07-213803803803802,000380
2004-07-203803813803805,000380
2004-07-163753853753806,000380
2004-07-153743803743803,000380
2004-07-143803803803801,000380
2004-07-133753773753757,000375
2004-07-123703753703757,000375
2004-07-093713753703709,500370
2004-07-083653753653753,500375
2004-07-073603603603604,000360
2004-07-063503603503602,000360
2004-07-053553603553604,000360
2004-07-023553603503604,500360
2004-07-013603603503502,500350
2004-06-303603603603604,000360
2004-06-293553603553602,000360
2004-06-253503703503659,500365
2004-06-243393453393454,500345
2004-06-2333033933033949,500339
2004-06-2234534533533912,500339
2004-06-213453453453453,000345
2004-06-1835135534034510,000345
2004-06-173553553553551,500355
2004-06-163603603603602,000360
2004-06-153653653553552,000355
2004-06-143553553553551,000355
2004-06-10360360360360500360
2004-06-083553553553551,000355
2004-06-0735035135035010,000350
2004-06-043443453443453,000345
2004-06-03350350350350500350
2004-06-023453483453483,000348
2004-06-013463463453459,000345
2004-05-3135235334634712,000347
2004-05-283503503463471,500347
2004-05-273503503423434,500343
2004-05-263463503433504,000350
2004-05-2534434634034614,000346
2004-05-2435936234334510,000345
2004-05-213853863603708,000370
2004-05-203903903903901,000390
2004-05-193953953903901,000390
2004-05-18390390390390500390
2004-05-173903953903925,500392
2004-05-143923923923921,000392
2004-05-133923923923921,000392
2004-05-123913923913924,000392
2004-05-113913953913928,000392
2004-05-1040240539139513,000395
2004-05-0740040539040015,000400
2004-05-0639940139940015,000400
2004-04-304004013964008,500400
2004-04-283953983953952,000395
2004-04-274004003914004,500400
2004-04-2638940038539113,500391
2004-04-233793803753766,500376
2004-04-223903903853851,500385
2004-04-213853863803857,500385
2004-04-2038539538538511,500385
2004-04-193743753743753,000375
2004-04-16375375375375500375
2004-04-1539439436536510,500365
2004-04-143883903803828,500382
2004-04-1337739537739014,500390
2004-04-123753763753753,000375
2004-04-093803803603604,000360
2004-04-083803813803802,000380
2004-04-073673803673803,500380
2004-04-0637638037037010,000370
2004-04-0536037136037120,500371
2004-04-023553603553594,000359
2004-04-013553553493509,000350
2004-03-313433443423434,000343
2004-03-303493493403437,000343
2004-03-293573583503503,000350
2004-03-263603653503504,500350
2004-03-253803813603609,500360
2004-03-243793843793809,500380
2004-03-233703703673704,000370
2004-03-22370370370370500370
2004-03-193693793673708,000370
2004-03-1836038135936122,000361
2004-03-1735035935035912,000359
2004-03-163503603503516,500351
2004-03-153423503413503,500350
2004-03-123403413403401,500340
2004-03-10350350350350500350
2004-03-0935035134935010,500350
2004-03-083503513503508,500350
2004-03-0535035134935013,500350
2004-03-0432535032535014,000350
2004-03-033243253233244,000324
2004-03-023203213193197,000319
2004-03-013153183103177,500317
2004-02-273013113013108,000310
2004-02-263123123013014,500301
2004-02-2530833030831823,500318
2004-02-243053073053063,500306
2004-02-2330530530030412,000304
2004-02-2028729028528516,500285
2004-02-1928929028528517,000285
2004-02-1828829028428529,500285
2004-02-172852902852907,500290
2004-02-1628531027628541,000285
2004-02-1329529628528611,500286
2004-02-122952952952951,500295
2004-02-103073072952958,000295
2004-02-093043053033053,000305
2004-02-063033043033031,500303
2004-02-05303303303303500303
2004-02-033013023013022,000302
2004-01-303023043013026,000302
2004-01-293023033023023,000302
2004-01-283003002993004,000300
2004-01-2729429629129510,000295
2004-01-2630232028528513,000285
2004-01-232812822802825,000282
2004-01-222792812792805,000280
2004-01-212772802762802,000280
2004-01-202802802752803,500280
2004-01-192772792752753,500275
2004-01-152752792752752,000275
2004-01-142752792752793,000279
2004-01-132752802712712,000271
2004-01-092902912852852,000285
2004-01-082712722702722,000272
2004-01-0727428027027510,000275
2004-01-052732742702703,000270

分割・併合履歴 : [1992-03-26]1株→1.1株