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