7923 トーイン(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3080681178379875,000798
2005-12-29750805750805112,000805
2005-12-2873875073575086,000750
2005-12-2772374172374044,000740
2005-12-2670972070972024,500720
2005-12-2271071070870810,500708
2005-12-2170071270070519,500705
2005-12-2071271570070022,500700
2005-12-1971472070071272,000712
2005-12-1668771568471473,000714
2005-12-1564568564568551,500685
2005-12-1464265764064532,500645
2005-12-136506506366458,500645
2005-12-1262564562564531,000645
2005-12-096256256256252,500625
2005-12-086246266216236,000623
2005-12-0762162262062210,500622
2005-12-066206216176207,000620
2005-12-0561662061362022,500620
2005-12-0261462061261219,500612
2005-11-306106186106157,000615
2005-11-296106106026047,000604
2005-11-2861461561061015,000610
2005-11-256196206156156,000615
2005-11-246206206106106,500610
2005-11-2262462559561029,000610
2005-11-216196206056105,500610
2005-11-1861962060062010,500620
2005-11-1760660759559546,000595
2005-11-1661561661061025,000610
2005-11-156226246206206,500620
2005-11-1462062461862410,000624
2005-11-1159562559562037,000620
2005-11-105895905885892,000589
2005-11-095905955875958,500595
2005-11-0858959057557546,500575
2005-11-0759559658558632,000586
2005-11-045956055956057,000605
2005-11-026036035995998,000599
2005-11-016006036006006,000600
2005-10-316086086006003,000600
2005-10-2859860059860010,500600
2005-10-275955955955951,000595
2005-10-266006005955985,500598
2005-10-255996015955958,000595
2005-10-245946015936008,000600
2005-10-215955955955954,000595
2005-10-195905955905959,500595
2005-10-185905905905902,000590
2005-10-17600600600600500600
2005-10-145865865865861,000586
2005-10-1358759058558811,500588
2005-10-125905905875888,500588
2005-10-116006015905908,000590
2005-10-0659060059059515,500595
2005-10-0558558758458511,000585
2005-10-045866095865909,500590
2005-10-0360060158559010,500590
2005-09-3058158958158511,500585
2005-09-2960160258559010,500590
2005-09-286096096006015,000601
2005-09-2760961059960012,500600
2005-09-2660661560060011,000600
2005-09-2259961059560516,000605
2005-09-2160461058858964,500589
2005-09-2062062160060036,500600
2005-09-166206236196239,500623
2005-09-156236256206215,500621
2005-09-1462962962062215,500622
2005-09-1361962161761816,500618
2005-09-1261562561061520,500615
2005-09-096086156086157,500615
2005-09-086106156086084,000608
2005-09-0761261661161116,500611
2005-09-066086126086127,000612
2005-09-056096096086086,000608
2005-09-026156156066086,500608
2005-09-016196306196214,000621
2005-08-316176226176204,000620
2005-08-306106206106203,000620
2005-08-296306316306302,000630
2005-08-26630630630630500630
2005-08-256456466196204,500620
2005-08-2463164563164510,000645
2005-08-236386396316315,000631
2005-08-196506516506508,500650
2005-08-186506526506503,000650
2005-08-176496506496491,500649
2005-08-166506556496505,000650
2005-08-1565065165065012,000650
2005-08-126396506396504,500650
2005-08-116056396056399,500639
2005-08-1062063160060045,500600
2005-08-0964965062062014,000620
2005-08-086506506506503,000650
2005-08-0468168268068011,000680
2005-08-036816826816821,000682
2005-07-2969970068270012,000700
2005-07-286976976956951,000695
2005-07-276907006907002,500700
2005-07-26690690690690500690
2005-07-2575375468070042,500700
2005-07-226856856856852,000685
2005-07-2167469066069011,500690
2005-07-206826966806904,000690
2005-07-1969571469571064,000710
2005-07-1567569867569831,000698
2005-07-1464967364967045,000670
2005-07-1363464563464518,000645
2005-07-1262963562863510,500635
2005-07-1159763559762022,000620
2005-07-0859561059559615,500596
2005-07-075925965925958,500595
2005-07-0661061059059016,500590
2005-07-056126136106115,000611
2005-07-046116136116132,000613
2005-07-016206206106118,000611
2005-06-306236236206201,000620
2005-06-296156206156208,000620
2005-06-286466466206206,500620
2005-06-2764565164464912,000649
2005-06-2462163161863112,000631
2005-06-236156366156306,500630
2005-06-2260961160861114,500611
2005-06-216256256086106,000610
2005-06-206256276256256,000625
2005-06-176706706256257,500625
2005-06-166896906806803,000680
2005-06-157007006986982,500698
2005-06-146997006997006,000700
2005-06-1368070067669141,000691
2005-06-1068068567568520,000685
2005-06-0966068166068027,000680
2005-06-0863965562065537,500655
2005-06-0760964060064038,500640
2005-06-0660961059059014,500590
2005-06-0358461058461015,000610
2005-06-0257359257358415,000584
2005-06-0157057557057016,500570
2005-05-3160961055557461,500574
2005-05-3069970059562092,500620
2005-05-277327327087105,000710
2005-05-2673474173074021,000740
2005-05-2574574973074427,000744
2005-05-2472874272874028,000740
2005-05-2371572771572514,000725
2005-05-207057157057157,000715
2005-05-196877106877056,500705
2005-05-1868569068468715,000687
2005-05-1769970068568519,500685
2005-05-1672472670070014,000700
2005-05-1372772972372521,000725
2005-05-1273073272772812,000728
2005-05-1172673772672824,500728
2005-05-107297307217258,500725
2005-05-0974074072072030,000720
2005-05-0673474573074050,000740
2005-05-0268573168573058,000730
2005-04-2868068567568541,500685
2005-04-276806806746808,000680
2005-04-2668068167067440,000674
2005-04-2568068167468027,000680
2005-04-2265068165067433,000674
2005-04-2164064063564014,000640
2005-04-2064066063564025,500640
2005-04-196316426316409,000640
2005-04-1864966563865021,000650
2005-04-1565966564066519,000665
2005-04-1468568663867035,500670
2005-04-1367468667468642,000686
2005-04-1265868665767541,500675
2005-04-1165766065566019,000660
2005-04-086556596556585,000658
2005-04-0765066064966028,000660
2005-04-0666367063564560,000645
2005-04-0562066061966067,500660
2005-04-046066206056206,500620
2005-04-0160060560060512,000605
2005-03-315955965935955,500595
2005-03-3060260259459511,000595
2005-03-296106126106105,000610
2005-03-2862963061061926,500619
2005-03-2563663761462932,500629
2005-03-2463563661963528,000635
2005-03-2364064063063018,000630
2005-03-2262063862063039,500630
2005-03-1860061560061526,000615
2005-03-175906005886008,000600
2005-03-1658559558559019,500590
2005-03-155895905835838,500583
2005-03-1460560658158526,000585
2005-03-1160760960060518,500605
2005-03-1061062060561537,000615
2005-03-0961962058660634,000606
2005-03-0865966562563036,000630
2005-03-0762566062565542,000655
2005-03-0460062559962535,000625
2005-03-0357959757958944,500589
2005-03-0256457556457032,500570
2005-03-0154956554856026,500560
2005-02-2855055254054833,000548
2005-02-2554555154555019,000550
2005-02-245425425405404,000540
2005-02-235375405305409,000540
2005-02-2255055053355016,000550
2005-02-2153056053055019,500550
2005-02-1853653752552516,000525
2005-02-1754054153053510,000535
2005-02-165305405305407,500540
2005-02-1554955053453540,500535
2005-02-1454055053854552,000545
2005-02-1051056551053387,500533
2005-02-0951052051051015,000510
2005-02-0848550548550220,000502
2005-02-0750050148548621,500486
2005-02-0450051050050010,500500
2005-02-0347050047050037,000500
2005-02-024654704654706,500470
2005-02-014654704654669,500466
2005-01-314614654604658,000465
2005-01-284604604604607,000460
2005-01-274674674604603,000460
2005-01-2645646045646021,000460
2005-01-254694704554577,000457
2005-01-2447047045545513,000455
2005-01-2146047045546013,500460
2005-01-204454604454609,500460
2005-01-194454464454464,500446
2005-01-1844845044644617,000446
2005-01-174404504404507,500450
2005-01-144404504404504,000450
2005-01-1345947245045020,000450
2005-01-1245045945045527,000455
2005-01-1143045042845010,500450
2005-01-0742043042042549,000425
2005-01-0643044042042050,500420
2005-01-0544544641842332,500423
2005-01-0447549344545557,500455

分割・併合履歴 : [1992-03-26]1株→1.1株