7923 トーイン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 550 | 551 | 540 | 540 | 2,000 | 540 |
| 2006-12-28 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2006-12-27 | 534 | 534 | 525 | 530 | 4,000 | 530 |
| 2006-12-26 | 540 | 556 | 530 | 532 | 4,000 | 532 |
| 2006-12-25 | 535 | 541 | 535 | 540 | 13,000 | 540 |
| 2006-12-22 | 525 | 535 | 520 | 535 | 12,000 | 535 |
| 2006-12-21 | 541 | 541 | 530 | 530 | 5,000 | 530 |
| 2006-12-19 | 542 | 542 | 530 | 539 | 4,000 | 539 |
| 2006-12-18 | 540 | 541 | 535 | 540 | 18,000 | 540 |
| 2006-12-15 | 538 | 545 | 538 | 539 | 6,000 | 539 |
| 2006-12-14 | 517 | 535 | 517 | 535 | 10,000 | 535 |
| 2006-12-13 | 520 | 529 | 515 | 516 | 12,500 | 516 |
| 2006-12-12 | 532 | 571 | 527 | 530 | 38,000 | 530 |
| 2006-12-11 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 2006-12-08 | 500 | 525 | 500 | 515 | 66,500 | 515 |
| 2006-12-07 | 488 | 504 | 488 | 500 | 42,500 | 500 |
| 2006-12-06 | 484 | 486 | 484 | 485 | 30,000 | 485 |
| 2006-12-05 | 483 | 489 | 483 | 484 | 37,000 | 484 |
| 2006-12-04 | 482 | 485 | 482 | 483 | 23,500 | 483 |
| 2006-12-01 | 480 | 488 | 480 | 481 | 20,500 | 481 |
| 2006-11-30 | 474 | 480 | 474 | 477 | 20,000 | 477 |
| 2006-11-29 | 461 | 480 | 461 | 474 | 32,500 | 474 |
| 2006-11-28 | 466 | 470 | 460 | 461 | 11,000 | 461 |
| 2006-11-27 | 467 | 470 | 465 | 468 | 36,000 | 468 |
| 2006-11-24 | 469 | 470 | 464 | 465 | 16,000 | 465 |
| 2006-11-22 | 461 | 472 | 460 | 467 | 39,500 | 467 |
| 2006-11-21 | 495 | 497 | 493 | 497 | 9,000 | 497 |
| 2006-11-20 | 489 | 497 | 489 | 495 | 3,500 | 495 |
| 2006-11-17 | 490 | 490 | 490 | 490 | 2,500 | 490 |
| 2006-11-16 | 490 | 510 | 490 | 491 | 9,000 | 491 |
| 2006-11-15 | 490 | 491 | 490 | 490 | 8,000 | 490 |
| 2006-11-14 | 502 | 511 | 490 | 490 | 31,500 | 490 |
| 2006-11-13 | 520 | 521 | 515 | 516 | 8,000 | 516 |
| 2006-11-10 | 521 | 522 | 520 | 521 | 3,000 | 521 |
| 2006-11-09 | 515 | 522 | 510 | 520 | 2,000 | 520 |
| 2006-11-08 | 530 | 531 | 518 | 519 | 11,000 | 519 |
| 2006-11-07 | 522 | 537 | 522 | 529 | 11,000 | 529 |
| 2006-11-06 | 529 | 530 | 520 | 526 | 8,500 | 526 |
| 2006-11-02 | 537 | 538 | 519 | 524 | 7,000 | 524 |
| 2006-11-01 | 565 | 565 | 500 | 519 | 48,000 | 519 |
| 2006-10-31 | 595 | 596 | 555 | 559 | 15,000 | 559 |
| 2006-10-30 | 611 | 612 | 580 | 590 | 21,500 | 590 |
| 2006-10-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-25 | 650 | 650 | 645 | 645 | 6,500 | 645 |
| 2006-10-23 | 625 | 626 | 625 | 626 | 1,000 | 626 |
| 2006-10-19 | 640 | 641 | 625 | 625 | 3,500 | 625 |
| 2006-10-17 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2006-10-16 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2006-10-13 | 620 | 635 | 620 | 635 | 4,500 | 635 |
| 2006-10-12 | 622 | 625 | 621 | 621 | 5,000 | 621 |
| 2006-10-11 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-03 | 642 | 660 | 641 | 660 | 3,000 | 660 |
| 2006-09-29 | 640 | 641 | 640 | 641 | 2,000 | 641 |
| 2006-09-28 | 643 | 644 | 641 | 641 | 3,000 | 641 |
| 2006-09-27 | 651 | 651 | 645 | 645 | 1,500 | 645 |
| 2006-09-26 | 644 | 645 | 644 | 645 | 1,500 | 645 |
| 2006-09-25 | 651 | 652 | 651 | 652 | 3,000 | 652 |
| 2006-09-21 | 631 | 646 | 631 | 646 | 1,000 | 646 |
| 2006-09-20 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2006-09-19 | 650 | 651 | 650 | 651 | 5,000 | 651 |
| 2006-09-15 | 650 | 651 | 650 | 651 | 1,000 | 651 |
| 2006-09-14 | 650 | 651 | 650 | 651 | 4,500 | 651 |
| 2006-09-13 | 669 | 669 | 660 | 660 | 1,000 | 660 |
| 2006-09-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-09-08 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2006-09-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-09-05 | 700 | 705 | 700 | 702 | 2,000 | 702 |
| 2006-09-04 | 700 | 700 | 700 | 700 | 3,500 | 700 |
| 2006-08-30 | 701 | 701 | 700 | 700 | 1,000 | 700 |
| 2006-08-28 | 710 | 710 | 706 | 710 | 3,000 | 710 |
| 2006-08-25 | 717 | 718 | 717 | 718 | 2,000 | 718 |
| 2006-08-24 | 720 | 721 | 709 | 710 | 5,500 | 710 |
| 2006-08-23 | 727 | 727 | 727 | 727 | 500 | 727 |
| 2006-08-22 | 716 | 725 | 716 | 725 | 4,000 | 725 |
| 2006-08-21 | 682 | 715 | 682 | 715 | 11,500 | 715 |
| 2006-08-18 | 692 | 692 | 690 | 690 | 2,000 | 690 |
| 2006-08-17 | 690 | 692 | 690 | 690 | 4,000 | 690 |
| 2006-08-16 | 692 | 692 | 690 | 690 | 1,000 | 690 |
| 2006-08-15 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2006-08-10 | 711 | 711 | 711 | 711 | 500 | 711 |
| 2006-08-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-08-03 | 710 | 710 | 710 | 710 | 1,500 | 710 |
| 2006-08-02 | 710 | 711 | 710 | 710 | 2,500 | 710 |
| 2006-08-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-07-31 | 721 | 722 | 693 | 695 | 3,000 | 695 |
| 2006-07-27 | 720 | 721 | 720 | 721 | 5,500 | 721 |
| 2006-07-26 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2006-07-25 | 723 | 724 | 693 | 693 | 23,000 | 693 |
| 2006-07-24 | 697 | 698 | 696 | 697 | 8,500 | 697 |
| 2006-07-21 | 700 | 700 | 696 | 697 | 3,000 | 697 |
| 2006-07-20 | 697 | 701 | 697 | 700 | 9,500 | 700 |
| 2006-07-19 | 689 | 697 | 685 | 697 | 4,000 | 697 |
| 2006-07-18 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2006-07-14 | 709 | 710 | 709 | 710 | 1,000 | 710 |
| 2006-07-12 | 705 | 725 | 705 | 725 | 1,500 | 725 |
| 2006-07-07 | 725 | 729 | 725 | 727 | 6,000 | 727 |
| 2006-07-06 | 727 | 727 | 725 | 725 | 2,000 | 725 |
| 2006-07-05 | 727 | 727 | 725 | 725 | 3,000 | 725 |
| 2006-07-04 | 730 | 730 | 729 | 729 | 1,000 | 729 |
| 2006-07-03 | 716 | 727 | 716 | 725 | 2,000 | 725 |
| 2006-06-30 | 711 | 716 | 705 | 716 | 12,000 | 716 |
| 2006-06-29 | 716 | 716 | 715 | 715 | 1,000 | 715 |
| 2006-06-28 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2006-06-27 | 715 | 717 | 713 | 715 | 9,000 | 715 |
| 2006-06-26 | 720 | 722 | 715 | 715 | 9,500 | 715 |
| 2006-06-22 | 732 | 732 | 730 | 730 | 1,000 | 730 |
| 2006-06-20 | 718 | 730 | 718 | 730 | 1,000 | 730 |
| 2006-06-16 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2006-06-15 | 676 | 702 | 676 | 700 | 3,500 | 700 |
| 2006-06-14 | 652 | 668 | 652 | 668 | 3,500 | 668 |
| 2006-06-12 | 666 | 667 | 666 | 667 | 1,000 | 667 |
| 2006-06-09 | 650 | 668 | 630 | 666 | 13,000 | 666 |
| 2006-06-08 | 674 | 675 | 656 | 663 | 6,000 | 663 |
| 2006-06-07 | 689 | 690 | 680 | 680 | 10,000 | 680 |
| 2006-06-06 | 695 | 695 | 690 | 690 | 3,000 | 690 |
| 2006-06-05 | 715 | 715 | 700 | 700 | 5,000 | 700 |
| 2006-06-02 | 735 | 735 | 713 | 715 | 7,000 | 715 |
| 2006-06-01 | 738 | 739 | 730 | 730 | 2,000 | 730 |
| 2006-05-31 | 735 | 736 | 729 | 729 | 3,000 | 729 |
| 2006-05-30 | 738 | 740 | 730 | 738 | 11,500 | 738 |
| 2006-05-29 | 739 | 740 | 739 | 740 | 1,000 | 740 |
| 2006-05-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-05-25 | 740 | 741 | 740 | 740 | 4,500 | 740 |
| 2006-05-24 | 724 | 732 | 724 | 730 | 8,500 | 730 |
| 2006-05-23 | 740 | 741 | 730 | 730 | 5,000 | 730 |
| 2006-05-22 | 751 | 751 | 735 | 740 | 2,500 | 740 |
| 2006-05-19 | 719 | 731 | 719 | 731 | 3,000 | 731 |
| 2006-05-18 | 738 | 739 | 715 | 715 | 6,000 | 715 |
| 2006-05-17 | 730 | 751 | 730 | 739 | 6,000 | 739 |
| 2006-05-16 | 747 | 749 | 740 | 740 | 4,000 | 740 |
| 2006-05-15 | 750 | 751 | 743 | 743 | 11,500 | 743 |
| 2006-05-12 | 775 | 775 | 695 | 750 | 26,000 | 750 |
| 2006-05-11 | 784 | 785 | 776 | 776 | 8,000 | 776 |
| 2006-05-10 | 791 | 793 | 785 | 785 | 4,000 | 785 |
| 2006-05-09 | 790 | 795 | 788 | 793 | 5,000 | 793 |
| 2006-05-08 | 784 | 791 | 784 | 790 | 3,500 | 790 |
| 2006-05-02 | 775 | 781 | 773 | 780 | 4,000 | 780 |
| 2006-05-01 | 780 | 787 | 780 | 780 | 5,500 | 780 |
| 2006-04-28 | 780 | 792 | 780 | 780 | 15,000 | 780 |
| 2006-04-27 | 780 | 788 | 778 | 780 | 8,500 | 780 |
| 2006-04-25 | 804 | 805 | 804 | 805 | 3,000 | 805 |
| 2006-04-24 | 805 | 805 | 800 | 800 | 4,500 | 800 |
| 2006-04-21 | 810 | 810 | 805 | 806 | 8,500 | 806 |
| 2006-04-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-04-19 | 818 | 819 | 810 | 810 | 7,000 | 810 |
| 2006-04-18 | 818 | 820 | 815 | 815 | 8,000 | 815 |
| 2006-04-17 | 818 | 820 | 818 | 820 | 12,500 | 820 |
| 2006-04-14 | 816 | 818 | 816 | 818 | 2,500 | 818 |
| 2006-04-13 | 820 | 822 | 817 | 817 | 9,000 | 817 |
| 2006-04-12 | 824 | 827 | 817 | 817 | 21,500 | 817 |
| 2006-04-11 | 825 | 825 | 820 | 825 | 7,000 | 825 |
| 2006-04-10 | 815 | 826 | 815 | 824 | 6,500 | 824 |
| 2006-04-07 | 819 | 820 | 812 | 815 | 13,500 | 815 |
| 2006-04-06 | 820 | 821 | 815 | 820 | 11,000 | 820 |
| 2006-04-05 | 835 | 835 | 820 | 820 | 11,000 | 820 |
| 2006-04-04 | 850 | 850 | 835 | 835 | 7,500 | 835 |
| 2006-04-03 | 848 | 850 | 845 | 845 | 7,500 | 845 |
| 2006-03-31 | 850 | 850 | 844 | 845 | 5,500 | 845 |
| 2006-03-30 | 830 | 850 | 830 | 850 | 17,500 | 850 |
| 2006-03-29 | 835 | 835 | 826 | 827 | 2,500 | 827 |
| 2006-03-28 | 857 | 858 | 850 | 850 | 9,500 | 850 |
| 2006-03-27 | 860 | 865 | 858 | 864 | 21,500 | 864 |
| 2006-03-24 | 860 | 865 | 859 | 860 | 10,500 | 860 |
| 2006-03-23 | 859 | 860 | 859 | 860 | 6,500 | 860 |
| 2006-03-22 | 864 | 867 | 854 | 855 | 13,000 | 855 |
| 2006-03-20 | 854 | 870 | 854 | 860 | 9,500 | 860 |
| 2006-03-17 | 854 | 854 | 849 | 853 | 4,000 | 853 |
| 2006-03-16 | 850 | 853 | 850 | 853 | 5,000 | 853 |
| 2006-03-15 | 844 | 851 | 844 | 850 | 6,500 | 850 |
| 2006-03-14 | 845 | 845 | 840 | 844 | 10,000 | 844 |
| 2006-03-13 | 834 | 851 | 834 | 845 | 10,500 | 845 |
| 2006-03-10 | 801 | 832 | 801 | 820 | 8,500 | 820 |
| 2006-03-09 | 800 | 815 | 775 | 815 | 14,000 | 815 |
| 2006-03-08 | 824 | 825 | 799 | 810 | 11,000 | 810 |
| 2006-03-07 | 843 | 843 | 829 | 830 | 7,000 | 830 |
| 2006-03-06 | 850 | 851 | 839 | 841 | 7,000 | 841 |
| 2006-03-03 | 845 | 850 | 840 | 850 | 5,500 | 850 |
| 2006-03-02 | 850 | 861 | 844 | 845 | 4,000 | 845 |
| 2006-03-01 | 899 | 900 | 845 | 845 | 52,500 | 845 |
| 2006-02-28 | 870 | 900 | 859 | 888 | 50,500 | 888 |
| 2006-02-27 | 799 | 880 | 799 | 850 | 70,000 | 850 |
| 2006-02-24 | 724 | 745 | 724 | 745 | 9,000 | 745 |
| 2006-02-23 | 704 | 730 | 704 | 730 | 8,500 | 730 |
| 2006-02-22 | 700 | 705 | 700 | 702 | 6,000 | 702 |
| 2006-02-21 | 680 | 701 | 680 | 700 | 5,500 | 700 |
| 2006-02-20 | 751 | 755 | 725 | 725 | 3,500 | 725 |
| 2006-02-17 | 795 | 797 | 750 | 750 | 6,000 | 750 |
| 2006-02-16 | 794 | 800 | 794 | 797 | 6,500 | 797 |
| 2006-02-15 | 795 | 795 | 788 | 795 | 11,000 | 795 |
| 2006-02-14 | 760 | 781 | 720 | 780 | 24,500 | 780 |
| 2006-02-10 | 811 | 811 | 795 | 800 | 4,000 | 800 |
| 2006-02-09 | 812 | 822 | 810 | 820 | 2,000 | 820 |
| 2006-02-08 | 815 | 826 | 810 | 826 | 14,500 | 826 |
| 2006-02-07 | 820 | 820 | 818 | 818 | 4,000 | 818 |
| 2006-02-06 | 850 | 850 | 825 | 825 | 7,000 | 825 |
| 2006-02-03 | 845 | 850 | 845 | 850 | 8,500 | 850 |
| 2006-02-02 | 855 | 855 | 848 | 850 | 2,500 | 850 |
| 2006-02-01 | 859 | 880 | 855 | 870 | 6,000 | 870 |
| 2006-01-31 | 830 | 880 | 828 | 880 | 7,500 | 880 |
| 2006-01-30 | 830 | 840 | 821 | 840 | 12,000 | 840 |
| 2006-01-27 | 830 | 831 | 810 | 830 | 12,000 | 830 |
| 2006-01-26 | 809 | 811 | 800 | 810 | 19,000 | 810 |
| 2006-01-25 | 809 | 810 | 809 | 809 | 7,500 | 809 |
| 2006-01-24 | 800 | 810 | 795 | 810 | 13,500 | 810 |
| 2006-01-23 | 812 | 813 | 804 | 804 | 11,000 | 804 |
| 2006-01-20 | 829 | 830 | 801 | 813 | 15,500 | 813 |
| 2006-01-19 | 780 | 820 | 779 | 820 | 25,000 | 820 |
| 2006-01-18 | 874 | 875 | 750 | 799 | 38,000 | 799 |
| 2006-01-17 | 900 | 901 | 870 | 875 | 63,000 | 875 |
| 2006-01-16 | 949 | 950 | 900 | 905 | 32,500 | 905 |
| 2006-01-13 | 957 | 970 | 940 | 950 | 65,000 | 950 |
| 2006-01-12 | 864 | 960 | 864 | 955 | 130,000 | 955 |
| 2006-01-11 | 822 | 871 | 822 | 865 | 96,000 | 865 |
| 2006-01-10 | 814 | 823 | 814 | 822 | 31,500 | 822 |
| 2006-01-06 | 810 | 816 | 810 | 815 | 32,500 | 815 |
| 2006-01-05 | 807 | 817 | 807 | 812 | 49,500 | 812 |
| 2006-01-04 | 795 | 810 | 795 | 810 | 14,000 | 810 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
