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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 806 | 811 | 783 | 798 | 75,000 | 798 |
| 2005-12-29 | 750 | 805 | 750 | 805 | 112,000 | 805 |
| 2005-12-28 | 738 | 750 | 735 | 750 | 86,000 | 750 |
| 2005-12-27 | 723 | 741 | 723 | 740 | 44,000 | 740 |
| 2005-12-26 | 709 | 720 | 709 | 720 | 24,500 | 720 |
| 2005-12-22 | 710 | 710 | 708 | 708 | 10,500 | 708 |
| 2005-12-21 | 700 | 712 | 700 | 705 | 19,500 | 705 |
| 2005-12-20 | 712 | 715 | 700 | 700 | 22,500 | 700 |
| 2005-12-19 | 714 | 720 | 700 | 712 | 72,000 | 712 |
| 2005-12-16 | 687 | 715 | 684 | 714 | 73,000 | 714 |
| 2005-12-15 | 645 | 685 | 645 | 685 | 51,500 | 685 |
| 2005-12-14 | 642 | 657 | 640 | 645 | 32,500 | 645 |
| 2005-12-13 | 650 | 650 | 636 | 645 | 8,500 | 645 |
| 2005-12-12 | 625 | 645 | 625 | 645 | 31,000 | 645 |
| 2005-12-09 | 625 | 625 | 625 | 625 | 2,500 | 625 |
| 2005-12-08 | 624 | 626 | 621 | 623 | 6,000 | 623 |
| 2005-12-07 | 621 | 622 | 620 | 622 | 10,500 | 622 |
| 2005-12-06 | 620 | 621 | 617 | 620 | 7,000 | 620 |
| 2005-12-05 | 616 | 620 | 613 | 620 | 22,500 | 620 |
| 2005-12-02 | 614 | 620 | 612 | 612 | 19,500 | 612 |
| 2005-11-30 | 610 | 618 | 610 | 615 | 7,000 | 615 |
| 2005-11-29 | 610 | 610 | 602 | 604 | 7,000 | 604 |
| 2005-11-28 | 614 | 615 | 610 | 610 | 15,000 | 610 |
| 2005-11-25 | 619 | 620 | 615 | 615 | 6,000 | 615 |
| 2005-11-24 | 620 | 620 | 610 | 610 | 6,500 | 610 |
| 2005-11-22 | 624 | 625 | 595 | 610 | 29,000 | 610 |
| 2005-11-21 | 619 | 620 | 605 | 610 | 5,500 | 610 |
| 2005-11-18 | 619 | 620 | 600 | 620 | 10,500 | 620 |
| 2005-11-17 | 606 | 607 | 595 | 595 | 46,000 | 595 |
| 2005-11-16 | 615 | 616 | 610 | 610 | 25,000 | 610 |
| 2005-11-15 | 622 | 624 | 620 | 620 | 6,500 | 620 |
| 2005-11-14 | 620 | 624 | 618 | 624 | 10,000 | 624 |
| 2005-11-11 | 595 | 625 | 595 | 620 | 37,000 | 620 |
| 2005-11-10 | 589 | 590 | 588 | 589 | 2,000 | 589 |
| 2005-11-09 | 590 | 595 | 587 | 595 | 8,500 | 595 |
| 2005-11-08 | 589 | 590 | 575 | 575 | 46,500 | 575 |
| 2005-11-07 | 595 | 596 | 585 | 586 | 32,000 | 586 |
| 2005-11-04 | 595 | 605 | 595 | 605 | 7,000 | 605 |
| 2005-11-02 | 603 | 603 | 599 | 599 | 8,000 | 599 |
| 2005-11-01 | 600 | 603 | 600 | 600 | 6,000 | 600 |
| 2005-10-31 | 608 | 608 | 600 | 600 | 3,000 | 600 |
| 2005-10-28 | 598 | 600 | 598 | 600 | 10,500 | 600 |
| 2005-10-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-10-26 | 600 | 600 | 595 | 598 | 5,500 | 598 |
| 2005-10-25 | 599 | 601 | 595 | 595 | 8,000 | 595 |
| 2005-10-24 | 594 | 601 | 593 | 600 | 8,000 | 600 |
| 2005-10-21 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2005-10-19 | 590 | 595 | 590 | 595 | 9,500 | 595 |
| 2005-10-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-10-17 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2005-10-14 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2005-10-13 | 587 | 590 | 585 | 588 | 11,500 | 588 |
| 2005-10-12 | 590 | 590 | 587 | 588 | 8,500 | 588 |
| 2005-10-11 | 600 | 601 | 590 | 590 | 8,000 | 590 |
| 2005-10-06 | 590 | 600 | 590 | 595 | 15,500 | 595 |
| 2005-10-05 | 585 | 587 | 584 | 585 | 11,000 | 585 |
| 2005-10-04 | 586 | 609 | 586 | 590 | 9,500 | 590 |
| 2005-10-03 | 600 | 601 | 585 | 590 | 10,500 | 590 |
| 2005-09-30 | 581 | 589 | 581 | 585 | 11,500 | 585 |
| 2005-09-29 | 601 | 602 | 585 | 590 | 10,500 | 590 |
| 2005-09-28 | 609 | 609 | 600 | 601 | 5,000 | 601 |
| 2005-09-27 | 609 | 610 | 599 | 600 | 12,500 | 600 |
| 2005-09-26 | 606 | 615 | 600 | 600 | 11,000 | 600 |
| 2005-09-22 | 599 | 610 | 595 | 605 | 16,000 | 605 |
| 2005-09-21 | 604 | 610 | 588 | 589 | 64,500 | 589 |
| 2005-09-20 | 620 | 621 | 600 | 600 | 36,500 | 600 |
| 2005-09-16 | 620 | 623 | 619 | 623 | 9,500 | 623 |
| 2005-09-15 | 623 | 625 | 620 | 621 | 5,500 | 621 |
| 2005-09-14 | 629 | 629 | 620 | 622 | 15,500 | 622 |
| 2005-09-13 | 619 | 621 | 617 | 618 | 16,500 | 618 |
| 2005-09-12 | 615 | 625 | 610 | 615 | 20,500 | 615 |
| 2005-09-09 | 608 | 615 | 608 | 615 | 7,500 | 615 |
| 2005-09-08 | 610 | 615 | 608 | 608 | 4,000 | 608 |
| 2005-09-07 | 612 | 616 | 611 | 611 | 16,500 | 611 |
| 2005-09-06 | 608 | 612 | 608 | 612 | 7,000 | 612 |
| 2005-09-05 | 609 | 609 | 608 | 608 | 6,000 | 608 |
| 2005-09-02 | 615 | 615 | 606 | 608 | 6,500 | 608 |
| 2005-09-01 | 619 | 630 | 619 | 621 | 4,000 | 621 |
| 2005-08-31 | 617 | 622 | 617 | 620 | 4,000 | 620 |
| 2005-08-30 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2005-08-29 | 630 | 631 | 630 | 630 | 2,000 | 630 |
| 2005-08-26 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2005-08-25 | 645 | 646 | 619 | 620 | 4,500 | 620 |
| 2005-08-24 | 631 | 645 | 631 | 645 | 10,000 | 645 |
| 2005-08-23 | 638 | 639 | 631 | 631 | 5,000 | 631 |
| 2005-08-19 | 650 | 651 | 650 | 650 | 8,500 | 650 |
| 2005-08-18 | 650 | 652 | 650 | 650 | 3,000 | 650 |
| 2005-08-17 | 649 | 650 | 649 | 649 | 1,500 | 649 |
| 2005-08-16 | 650 | 655 | 649 | 650 | 5,000 | 650 |
| 2005-08-15 | 650 | 651 | 650 | 650 | 12,000 | 650 |
| 2005-08-12 | 639 | 650 | 639 | 650 | 4,500 | 650 |
| 2005-08-11 | 605 | 639 | 605 | 639 | 9,500 | 639 |
| 2005-08-10 | 620 | 631 | 600 | 600 | 45,500 | 600 |
| 2005-08-09 | 649 | 650 | 620 | 620 | 14,000 | 620 |
| 2005-08-08 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2005-08-04 | 681 | 682 | 680 | 680 | 11,000 | 680 |
| 2005-08-03 | 681 | 682 | 681 | 682 | 1,000 | 682 |
| 2005-07-29 | 699 | 700 | 682 | 700 | 12,000 | 700 |
| 2005-07-28 | 697 | 697 | 695 | 695 | 1,000 | 695 |
| 2005-07-27 | 690 | 700 | 690 | 700 | 2,500 | 700 |
| 2005-07-26 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2005-07-25 | 753 | 754 | 680 | 700 | 42,500 | 700 |
| 2005-07-22 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2005-07-21 | 674 | 690 | 660 | 690 | 11,500 | 690 |
| 2005-07-20 | 682 | 696 | 680 | 690 | 4,000 | 690 |
| 2005-07-19 | 695 | 714 | 695 | 710 | 64,000 | 710 |
| 2005-07-15 | 675 | 698 | 675 | 698 | 31,000 | 698 |
| 2005-07-14 | 649 | 673 | 649 | 670 | 45,000 | 670 |
| 2005-07-13 | 634 | 645 | 634 | 645 | 18,000 | 645 |
| 2005-07-12 | 629 | 635 | 628 | 635 | 10,500 | 635 |
| 2005-07-11 | 597 | 635 | 597 | 620 | 22,000 | 620 |
| 2005-07-08 | 595 | 610 | 595 | 596 | 15,500 | 596 |
| 2005-07-07 | 592 | 596 | 592 | 595 | 8,500 | 595 |
| 2005-07-06 | 610 | 610 | 590 | 590 | 16,500 | 590 |
| 2005-07-05 | 612 | 613 | 610 | 611 | 5,000 | 611 |
| 2005-07-04 | 611 | 613 | 611 | 613 | 2,000 | 613 |
| 2005-07-01 | 620 | 620 | 610 | 611 | 8,000 | 611 |
| 2005-06-30 | 623 | 623 | 620 | 620 | 1,000 | 620 |
| 2005-06-29 | 615 | 620 | 615 | 620 | 8,000 | 620 |
| 2005-06-28 | 646 | 646 | 620 | 620 | 6,500 | 620 |
| 2005-06-27 | 645 | 651 | 644 | 649 | 12,000 | 649 |
| 2005-06-24 | 621 | 631 | 618 | 631 | 12,000 | 631 |
| 2005-06-23 | 615 | 636 | 615 | 630 | 6,500 | 630 |
| 2005-06-22 | 609 | 611 | 608 | 611 | 14,500 | 611 |
| 2005-06-21 | 625 | 625 | 608 | 610 | 6,000 | 610 |
| 2005-06-20 | 625 | 627 | 625 | 625 | 6,000 | 625 |
| 2005-06-17 | 670 | 670 | 625 | 625 | 7,500 | 625 |
| 2005-06-16 | 689 | 690 | 680 | 680 | 3,000 | 680 |
| 2005-06-15 | 700 | 700 | 698 | 698 | 2,500 | 698 |
| 2005-06-14 | 699 | 700 | 699 | 700 | 6,000 | 700 |
| 2005-06-13 | 680 | 700 | 676 | 691 | 41,000 | 691 |
| 2005-06-10 | 680 | 685 | 675 | 685 | 20,000 | 685 |
| 2005-06-09 | 660 | 681 | 660 | 680 | 27,000 | 680 |
| 2005-06-08 | 639 | 655 | 620 | 655 | 37,500 | 655 |
| 2005-06-07 | 609 | 640 | 600 | 640 | 38,500 | 640 |
| 2005-06-06 | 609 | 610 | 590 | 590 | 14,500 | 590 |
| 2005-06-03 | 584 | 610 | 584 | 610 | 15,000 | 610 |
| 2005-06-02 | 573 | 592 | 573 | 584 | 15,000 | 584 |
| 2005-06-01 | 570 | 575 | 570 | 570 | 16,500 | 570 |
| 2005-05-31 | 609 | 610 | 555 | 574 | 61,500 | 574 |
| 2005-05-30 | 699 | 700 | 595 | 620 | 92,500 | 620 |
| 2005-05-27 | 732 | 732 | 708 | 710 | 5,000 | 710 |
| 2005-05-26 | 734 | 741 | 730 | 740 | 21,000 | 740 |
| 2005-05-25 | 745 | 749 | 730 | 744 | 27,000 | 744 |
| 2005-05-24 | 728 | 742 | 728 | 740 | 28,000 | 740 |
| 2005-05-23 | 715 | 727 | 715 | 725 | 14,000 | 725 |
| 2005-05-20 | 705 | 715 | 705 | 715 | 7,000 | 715 |
| 2005-05-19 | 687 | 710 | 687 | 705 | 6,500 | 705 |
| 2005-05-18 | 685 | 690 | 684 | 687 | 15,000 | 687 |
| 2005-05-17 | 699 | 700 | 685 | 685 | 19,500 | 685 |
| 2005-05-16 | 724 | 726 | 700 | 700 | 14,000 | 700 |
| 2005-05-13 | 727 | 729 | 723 | 725 | 21,000 | 725 |
| 2005-05-12 | 730 | 732 | 727 | 728 | 12,000 | 728 |
| 2005-05-11 | 726 | 737 | 726 | 728 | 24,500 | 728 |
| 2005-05-10 | 729 | 730 | 721 | 725 | 8,500 | 725 |
| 2005-05-09 | 740 | 740 | 720 | 720 | 30,000 | 720 |
| 2005-05-06 | 734 | 745 | 730 | 740 | 50,000 | 740 |
| 2005-05-02 | 685 | 731 | 685 | 730 | 58,000 | 730 |
| 2005-04-28 | 680 | 685 | 675 | 685 | 41,500 | 685 |
| 2005-04-27 | 680 | 680 | 674 | 680 | 8,000 | 680 |
| 2005-04-26 | 680 | 681 | 670 | 674 | 40,000 | 674 |
| 2005-04-25 | 680 | 681 | 674 | 680 | 27,000 | 680 |
| 2005-04-22 | 650 | 681 | 650 | 674 | 33,000 | 674 |
| 2005-04-21 | 640 | 640 | 635 | 640 | 14,000 | 640 |
| 2005-04-20 | 640 | 660 | 635 | 640 | 25,500 | 640 |
| 2005-04-19 | 631 | 642 | 631 | 640 | 9,000 | 640 |
| 2005-04-18 | 649 | 665 | 638 | 650 | 21,000 | 650 |
| 2005-04-15 | 659 | 665 | 640 | 665 | 19,000 | 665 |
| 2005-04-14 | 685 | 686 | 638 | 670 | 35,500 | 670 |
| 2005-04-13 | 674 | 686 | 674 | 686 | 42,000 | 686 |
| 2005-04-12 | 658 | 686 | 657 | 675 | 41,500 | 675 |
| 2005-04-11 | 657 | 660 | 655 | 660 | 19,000 | 660 |
| 2005-04-08 | 655 | 659 | 655 | 658 | 5,000 | 658 |
| 2005-04-07 | 650 | 660 | 649 | 660 | 28,000 | 660 |
| 2005-04-06 | 663 | 670 | 635 | 645 | 60,000 | 645 |
| 2005-04-05 | 620 | 660 | 619 | 660 | 67,500 | 660 |
| 2005-04-04 | 606 | 620 | 605 | 620 | 6,500 | 620 |
| 2005-04-01 | 600 | 605 | 600 | 605 | 12,000 | 605 |
| 2005-03-31 | 595 | 596 | 593 | 595 | 5,500 | 595 |
| 2005-03-30 | 602 | 602 | 594 | 595 | 11,000 | 595 |
| 2005-03-29 | 610 | 612 | 610 | 610 | 5,000 | 610 |
| 2005-03-28 | 629 | 630 | 610 | 619 | 26,500 | 619 |
| 2005-03-25 | 636 | 637 | 614 | 629 | 32,500 | 629 |
| 2005-03-24 | 635 | 636 | 619 | 635 | 28,000 | 635 |
| 2005-03-23 | 640 | 640 | 630 | 630 | 18,000 | 630 |
| 2005-03-22 | 620 | 638 | 620 | 630 | 39,500 | 630 |
| 2005-03-18 | 600 | 615 | 600 | 615 | 26,000 | 615 |
| 2005-03-17 | 590 | 600 | 588 | 600 | 8,000 | 600 |
| 2005-03-16 | 585 | 595 | 585 | 590 | 19,500 | 590 |
| 2005-03-15 | 589 | 590 | 583 | 583 | 8,500 | 583 |
| 2005-03-14 | 605 | 606 | 581 | 585 | 26,000 | 585 |
| 2005-03-11 | 607 | 609 | 600 | 605 | 18,500 | 605 |
| 2005-03-10 | 610 | 620 | 605 | 615 | 37,000 | 615 |
| 2005-03-09 | 619 | 620 | 586 | 606 | 34,000 | 606 |
| 2005-03-08 | 659 | 665 | 625 | 630 | 36,000 | 630 |
| 2005-03-07 | 625 | 660 | 625 | 655 | 42,000 | 655 |
| 2005-03-04 | 600 | 625 | 599 | 625 | 35,000 | 625 |
| 2005-03-03 | 579 | 597 | 579 | 589 | 44,500 | 589 |
| 2005-03-02 | 564 | 575 | 564 | 570 | 32,500 | 570 |
| 2005-03-01 | 549 | 565 | 548 | 560 | 26,500 | 560 |
| 2005-02-28 | 550 | 552 | 540 | 548 | 33,000 | 548 |
| 2005-02-25 | 545 | 551 | 545 | 550 | 19,000 | 550 |
| 2005-02-24 | 542 | 542 | 540 | 540 | 4,000 | 540 |
| 2005-02-23 | 537 | 540 | 530 | 540 | 9,000 | 540 |
| 2005-02-22 | 550 | 550 | 533 | 550 | 16,000 | 550 |
| 2005-02-21 | 530 | 560 | 530 | 550 | 19,500 | 550 |
| 2005-02-18 | 536 | 537 | 525 | 525 | 16,000 | 525 |
| 2005-02-17 | 540 | 541 | 530 | 535 | 10,000 | 535 |
| 2005-02-16 | 530 | 540 | 530 | 540 | 7,500 | 540 |
| 2005-02-15 | 549 | 550 | 534 | 535 | 40,500 | 535 |
| 2005-02-14 | 540 | 550 | 538 | 545 | 52,000 | 545 |
| 2005-02-10 | 510 | 565 | 510 | 533 | 87,500 | 533 |
| 2005-02-09 | 510 | 520 | 510 | 510 | 15,000 | 510 |
| 2005-02-08 | 485 | 505 | 485 | 502 | 20,000 | 502 |
| 2005-02-07 | 500 | 501 | 485 | 486 | 21,500 | 486 |
| 2005-02-04 | 500 | 510 | 500 | 500 | 10,500 | 500 |
| 2005-02-03 | 470 | 500 | 470 | 500 | 37,000 | 500 |
| 2005-02-02 | 465 | 470 | 465 | 470 | 6,500 | 470 |
| 2005-02-01 | 465 | 470 | 465 | 466 | 9,500 | 466 |
| 2005-01-31 | 461 | 465 | 460 | 465 | 8,000 | 465 |
| 2005-01-28 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2005-01-27 | 467 | 467 | 460 | 460 | 3,000 | 460 |
| 2005-01-26 | 456 | 460 | 456 | 460 | 21,000 | 460 |
| 2005-01-25 | 469 | 470 | 455 | 457 | 7,000 | 457 |
| 2005-01-24 | 470 | 470 | 455 | 455 | 13,000 | 455 |
| 2005-01-21 | 460 | 470 | 455 | 460 | 13,500 | 460 |
| 2005-01-20 | 445 | 460 | 445 | 460 | 9,500 | 460 |
| 2005-01-19 | 445 | 446 | 445 | 446 | 4,500 | 446 |
| 2005-01-18 | 448 | 450 | 446 | 446 | 17,000 | 446 |
| 2005-01-17 | 440 | 450 | 440 | 450 | 7,500 | 450 |
| 2005-01-14 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2005-01-13 | 459 | 472 | 450 | 450 | 20,000 | 450 |
| 2005-01-12 | 450 | 459 | 450 | 455 | 27,000 | 455 |
| 2005-01-11 | 430 | 450 | 428 | 450 | 10,500 | 450 |
| 2005-01-07 | 420 | 430 | 420 | 425 | 49,000 | 425 |
| 2005-01-06 | 430 | 440 | 420 | 420 | 50,500 | 420 |
| 2005-01-05 | 445 | 446 | 418 | 423 | 32,500 | 423 |
| 2005-01-04 | 475 | 493 | 445 | 455 | 57,500 | 455 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
