7923 トーイン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 419 | 420 | 391 | 402 | 7,000 | 402 |
| 2007-12-25 | 424 | 425 | 418 | 418 | 16,000 | 418 |
| 2007-12-21 | 373 | 378 | 372 | 378 | 7,000 | 378 |
| 2007-12-20 | 371 | 385 | 371 | 379 | 15,500 | 379 |
| 2007-12-19 | 384 | 384 | 371 | 371 | 2,500 | 371 |
| 2007-12-18 | 385 | 385 | 384 | 384 | 1,500 | 384 |
| 2007-12-17 | 404 | 405 | 384 | 385 | 8,000 | 385 |
| 2007-12-14 | 406 | 407 | 406 | 407 | 2,000 | 407 |
| 2007-12-12 | 410 | 410 | 403 | 405 | 22,500 | 405 |
| 2007-12-11 | 406 | 407 | 406 | 407 | 1,000 | 407 |
| 2007-12-10 | 428 | 428 | 428 | 428 | 500 | 428 |
| 2007-12-07 | 415 | 415 | 404 | 411 | 3,500 | 411 |
| 2007-12-06 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2007-12-05 | 412 | 421 | 412 | 421 | 2,500 | 421 |
| 2007-11-30 | 432 | 440 | 432 | 440 | 2,500 | 440 |
| 2007-11-26 | 429 | 430 | 417 | 417 | 4,500 | 417 |
| 2007-11-22 | 403 | 406 | 403 | 405 | 2,000 | 405 |
| 2007-11-21 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2007-11-20 | 401 | 401 | 400 | 400 | 1,000 | 400 |
| 2007-11-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-11-14 | 400 | 401 | 400 | 401 | 1,500 | 401 |
| 2007-11-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-11-12 | 410 | 411 | 409 | 410 | 2,000 | 410 |
| 2007-11-09 | 430 | 431 | 430 | 431 | 1,000 | 431 |
| 2007-11-08 | 412 | 414 | 412 | 414 | 10,000 | 414 |
| 2007-11-07 | 413 | 414 | 412 | 413 | 4,000 | 413 |
| 2007-11-06 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2007-11-05 | 421 | 430 | 406 | 430 | 49,500 | 430 |
| 2007-11-02 | 422 | 422 | 421 | 421 | 2,500 | 421 |
| 2007-11-01 | 412 | 420 | 412 | 420 | 2,000 | 420 |
| 2007-10-31 | 445 | 445 | 420 | 430 | 4,500 | 430 |
| 2007-10-30 | 400 | 411 | 400 | 411 | 1,000 | 411 |
| 2007-10-29 | 397 | 411 | 397 | 411 | 10,000 | 411 |
| 2007-10-25 | 447 | 448 | 447 | 447 | 5,500 | 447 |
| 2007-10-24 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2007-10-17 | 439 | 444 | 420 | 444 | 6,000 | 444 |
| 2007-10-11 | 470 | 470 | 468 | 470 | 3,500 | 470 |
| 2007-10-09 | 449 | 449 | 449 | 449 | 500 | 449 |
| 2007-10-05 | 430 | 431 | 400 | 430 | 2,500 | 430 |
| 2007-10-01 | 459 | 460 | 458 | 458 | 2,000 | 458 |
| 2007-09-28 | 460 | 462 | 460 | 460 | 2,500 | 460 |
| 2007-09-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-09-25 | 469 | 470 | 469 | 469 | 4,500 | 469 |
| 2007-09-21 | 457 | 457 | 455 | 455 | 1,000 | 455 |
| 2007-09-19 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 2007-09-18 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2007-09-14 | 431 | 431 | 429 | 429 | 1,000 | 429 |
| 2007-09-13 | 430 | 435 | 429 | 431 | 4,000 | 431 |
| 2007-09-11 | 450 | 451 | 450 | 450 | 2,000 | 450 |
| 2007-09-10 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2007-09-07 | 455 | 455 | 452 | 452 | 11,500 | 452 |
| 2007-09-05 | 463 | 465 | 452 | 465 | 4,000 | 465 |
| 2007-09-04 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2007-08-31 | 463 | 464 | 449 | 450 | 16,500 | 450 |
| 2007-08-30 | 461 | 462 | 461 | 462 | 1,000 | 462 |
| 2007-08-27 | 460 | 486 | 460 | 485 | 5,000 | 485 |
| 2007-08-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-08-23 | 469 | 470 | 455 | 455 | 2,500 | 455 |
| 2007-08-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-08-20 | 452 | 452 | 452 | 452 | 500 | 452 |
| 2007-08-17 | 489 | 489 | 440 | 440 | 4,500 | 440 |
| 2007-08-15 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 2007-08-14 | 500 | 500 | 499 | 500 | 2,500 | 500 |
| 2007-08-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-08-10 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2007-08-09 | 521 | 522 | 520 | 522 | 3,000 | 522 |
| 2007-08-08 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2007-08-07 | 511 | 512 | 511 | 511 | 2,000 | 511 |
| 2007-07-31 | 553 | 554 | 549 | 549 | 7,000 | 549 |
| 2007-07-27 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2007-07-26 | 548 | 548 | 545 | 545 | 1,000 | 545 |
| 2007-07-25 | 549 | 550 | 540 | 549 | 25,500 | 549 |
| 2007-07-24 | 540 | 541 | 539 | 541 | 4,500 | 541 |
| 2007-07-23 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-07-19 | 539 | 540 | 534 | 534 | 4,500 | 534 |
| 2007-07-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-07-13 | 540 | 559 | 538 | 558 | 7,000 | 558 |
| 2007-07-12 | 565 | 565 | 560 | 560 | 3,500 | 560 |
| 2007-07-11 | 558 | 565 | 558 | 565 | 12,000 | 565 |
| 2007-07-10 | 558 | 559 | 558 | 559 | 1,000 | 559 |
| 2007-07-09 | 547 | 549 | 547 | 549 | 1,000 | 549 |
| 2007-07-06 | 543 | 545 | 543 | 544 | 4,000 | 544 |
| 2007-07-04 | 531 | 536 | 530 | 535 | 6,000 | 535 |
| 2007-07-03 | 520 | 525 | 520 | 525 | 9,500 | 525 |
| 2007-07-02 | 520 | 525 | 520 | 520 | 21,000 | 520 |
| 2007-06-29 | 520 | 527 | 520 | 520 | 5,000 | 520 |
| 2007-06-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-25 | 514 | 521 | 514 | 520 | 28,000 | 520 |
| 2007-06-21 | 519 | 519 | 518 | 518 | 1,000 | 518 |
| 2007-06-20 | 520 | 520 | 520 | 520 | 6,500 | 520 |
| 2007-06-18 | 520 | 521 | 520 | 520 | 14,000 | 520 |
| 2007-06-15 | 517 | 523 | 517 | 520 | 7,500 | 520 |
| 2007-06-14 | 518 | 518 | 518 | 518 | 1,500 | 518 |
| 2007-06-12 | 508 | 518 | 508 | 518 | 4,000 | 518 |
| 2007-06-08 | 508 | 510 | 508 | 510 | 1,000 | 510 |
| 2007-06-06 | 509 | 511 | 509 | 511 | 4,500 | 511 |
| 2007-06-05 | 505 | 506 | 505 | 506 | 1,500 | 506 |
| 2007-06-01 | 512 | 513 | 512 | 512 | 2,000 | 512 |
| 2007-05-28 | 530 | 530 | 530 | 530 | 3,500 | 530 |
| 2007-05-25 | 524 | 530 | 524 | 530 | 4,000 | 530 |
| 2007-05-24 | 520 | 521 | 520 | 521 | 6,000 | 521 |
| 2007-05-23 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 2007-05-22 | 512 | 512 | 510 | 511 | 11,000 | 511 |
| 2007-05-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-05-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-05-17 | 512 | 512 | 512 | 512 | 500 | 512 |
| 2007-05-15 | 525 | 525 | 519 | 520 | 5,000 | 520 |
| 2007-05-14 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 2007-05-11 | 515 | 515 | 511 | 511 | 4,000 | 511 |
| 2007-05-10 | 534 | 535 | 530 | 530 | 4,000 | 530 |
| 2007-05-09 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2007-05-08 | 511 | 511 | 511 | 511 | 10,000 | 511 |
| 2007-05-01 | 519 | 521 | 510 | 511 | 4,500 | 511 |
| 2007-04-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2007-04-25 | 530 | 532 | 530 | 530 | 4,000 | 530 |
| 2007-04-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-04-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-04-20 | 515 | 517 | 510 | 515 | 8,000 | 515 |
| 2007-04-18 | 530 | 530 | 520 | 521 | 5,000 | 521 |
| 2007-04-17 | 541 | 542 | 540 | 540 | 3,000 | 540 |
| 2007-04-16 | 541 | 541 | 540 | 541 | 4,000 | 541 |
| 2007-04-13 | 550 | 551 | 550 | 550 | 2,500 | 550 |
| 2007-04-10 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2007-04-09 | 550 | 551 | 550 | 551 | 1,500 | 551 |
| 2007-04-06 | 550 | 551 | 550 | 550 | 4,000 | 550 |
| 2007-04-04 | 579 | 580 | 559 | 561 | 6,000 | 561 |
| 2007-04-03 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2007-04-02 | 575 | 575 | 574 | 574 | 1,500 | 574 |
| 2007-03-30 | 588 | 588 | 587 | 587 | 1,000 | 587 |
| 2007-03-28 | 580 | 585 | 579 | 585 | 4,000 | 585 |
| 2007-03-27 | 576 | 577 | 555 | 557 | 7,500 | 557 |
| 2007-03-26 | 580 | 611 | 580 | 605 | 51,500 | 605 |
| 2007-03-23 | 570 | 575 | 570 | 575 | 11,000 | 575 |
| 2007-03-22 | 570 | 574 | 570 | 570 | 20,000 | 570 |
| 2007-03-20 | 569 | 570 | 565 | 570 | 3,500 | 570 |
| 2007-03-19 | 561 | 570 | 561 | 568 | 8,000 | 568 |
| 2007-03-16 | 569 | 570 | 568 | 568 | 6,500 | 568 |
| 2007-03-15 | 570 | 570 | 560 | 570 | 4,000 | 570 |
| 2007-03-14 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2007-03-13 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2007-03-12 | 570 | 572 | 570 | 572 | 3,000 | 572 |
| 2007-03-09 | 580 | 582 | 560 | 580 | 7,000 | 580 |
| 2007-03-07 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 2007-03-06 | 570 | 570 | 566 | 570 | 4,000 | 570 |
| 2007-03-05 | 568 | 570 | 568 | 570 | 1,000 | 570 |
| 2007-03-02 | 597 | 598 | 597 | 598 | 1,000 | 598 |
| 2007-03-01 | 578 | 599 | 577 | 597 | 8,000 | 597 |
| 2007-02-28 | 575 | 579 | 561 | 577 | 8,000 | 577 |
| 2007-02-27 | 595 | 595 | 578 | 579 | 7,000 | 579 |
| 2007-02-26 | 575 | 592 | 575 | 590 | 8,000 | 590 |
| 2007-02-23 | 568 | 575 | 568 | 575 | 4,000 | 575 |
| 2007-02-22 | 570 | 575 | 563 | 575 | 9,000 | 575 |
| 2007-02-21 | 571 | 575 | 571 | 575 | 1,000 | 575 |
| 2007-02-19 | 581 | 581 | 564 | 570 | 12,000 | 570 |
| 2007-02-16 | 582 | 582 | 580 | 581 | 10,000 | 581 |
| 2007-02-15 | 595 | 595 | 581 | 581 | 7,500 | 581 |
| 2007-02-14 | 584 | 585 | 584 | 585 | 1,000 | 585 |
| 2007-02-13 | 581 | 582 | 581 | 582 | 1,500 | 582 |
| 2007-02-09 | 599 | 600 | 571 | 580 | 17,000 | 580 |
| 2007-02-08 | 609 | 610 | 600 | 600 | 8,500 | 600 |
| 2007-02-07 | 611 | 612 | 610 | 610 | 3,500 | 610 |
| 2007-02-06 | 620 | 620 | 618 | 618 | 1,000 | 618 |
| 2007-02-05 | 600 | 600 | 599 | 600 | 4,000 | 600 |
| 2007-02-02 | 590 | 598 | 590 | 595 | 5,000 | 595 |
| 2007-02-01 | 600 | 600 | 589 | 590 | 14,500 | 590 |
| 2007-01-31 | 601 | 601 | 599 | 600 | 19,000 | 600 |
| 2007-01-30 | 587 | 601 | 585 | 600 | 15,500 | 600 |
| 2007-01-29 | 569 | 576 | 569 | 576 | 14,000 | 576 |
| 2007-01-26 | 569 | 570 | 563 | 569 | 39,500 | 569 |
| 2007-01-25 | 587 | 588 | 578 | 578 | 6,500 | 578 |
| 2007-01-24 | 572 | 584 | 572 | 582 | 8,000 | 582 |
| 2007-01-23 | 568 | 570 | 561 | 566 | 10,500 | 566 |
| 2007-01-22 | 562 | 575 | 559 | 575 | 3,000 | 575 |
| 2007-01-19 | 580 | 580 | 560 | 560 | 6,000 | 560 |
| 2007-01-18 | 575 | 579 | 575 | 576 | 4,000 | 576 |
| 2007-01-17 | 551 | 589 | 551 | 578 | 21,500 | 578 |
| 2007-01-16 | 535 | 559 | 535 | 550 | 14,000 | 550 |
| 2007-01-15 | 531 | 532 | 530 | 531 | 4,500 | 531 |
| 2007-01-12 | 533 | 535 | 528 | 530 | 3,000 | 530 |
| 2007-01-11 | 537 | 540 | 537 | 538 | 5,000 | 538 |
| 2007-01-10 | 541 | 542 | 541 | 541 | 2,000 | 541 |
| 2007-01-09 | 538 | 543 | 538 | 541 | 4,000 | 541 |
| 2007-01-05 | 541 | 541 | 538 | 538 | 5,000 | 538 |
| 2007-01-04 | 541 | 542 | 540 | 540 | 3,000 | 540 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
