7923 トーイン(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302952952952954,000295
2008-12-292742752742753,000275
2008-12-26275275275275500275
2008-12-2527127127127111,500271
2008-12-242612702612614,000261
2008-12-222602602602601,000260
2008-12-182502602502604,500260
2008-12-15245245245245500245
2008-12-11270270270270500270
2008-12-102732732592694,500269
2008-12-092602752602751,000275
2008-12-082612612602604,000260
2008-12-01281281281281500281
2008-11-282702712702712,500271
2008-11-27265265265265500265
2008-11-252702702702703,000270
2008-11-212602602552551,000255
2008-11-102682682682681,000268
2008-11-072452652452651,500265
2008-11-06265265265265500265
2008-11-05280280280280500280
2008-11-042712712702701,500270
2008-10-312502532502534,000253
2008-10-30220220220220500220
2008-10-29230230230230500230
2008-10-282202202202201,000220
2008-10-272282282222223,500222
2008-10-222212212142142,000214
2008-10-20211211211211500211
2008-10-172202202102101,000210
2008-10-152202202152151,000215
2008-10-142512512162205,000220
2008-10-102192192002005,000200
2008-10-092102202052208,500220
2008-10-082352402302301,500230
2008-10-072402502402502,000250
2008-10-032702702702702,000270
2008-10-02285285285285500285
2008-09-303043042902903,500290
2008-09-29305305305305500305
2008-09-253003083003082,500308
2008-09-24310310310310500310
2008-09-222962962952951,000295
2008-09-192822902822904,500290
2008-09-182902902862861,000286
2008-09-162902902902901,000290
2008-09-10320320320320500320
2008-09-09295295295295500295
2008-09-052902902902901,500290
2008-09-043103103103101,500310
2008-09-023203203203201,000320
2008-08-293303353303352,500335
2008-08-27320320320320500320
2008-08-26321321321321500321
2008-08-253303303303302,500330
2008-08-22326326326326500326
2008-08-113183183183181,000318
2008-08-083333353333333,000333
2008-08-073363363353353,500335
2008-08-013943943943941,000394
2008-07-313933983933984,000398
2008-07-303533533533531,000353
2008-07-28360360360360500360
2008-07-2536036036036011,500360
2008-07-243453603453604,500360
2008-07-23342342342342500342
2008-07-223353403303406,500340
2008-07-183353353353351,000335
2008-07-17335335335335500335
2008-07-163303353303351,500335
2008-07-153303303303301,000330
2008-07-10331331331331500331
2008-07-02352352352352500352
2008-06-303543543543542,500354
2008-06-253453453303403,000340
2008-06-243453453453452,000345
2008-06-233443453443452,000345
2008-06-183403443403442,500344
2008-06-16326326326326500326
2008-06-10345345345345500345
2008-06-093373373373371,500337
2008-06-043403453403452,000345
2008-06-033453453443442,000344
2008-05-303453453453452,000345
2008-05-293443453443455,500345
2008-05-273463463463461,500346
2008-05-263443443403404,000340
2008-05-233403453403454,500345
2008-05-223313403313382,000338
2008-05-213303313303313,000331
2008-05-20325325325325500325
2008-05-19322322322322500322
2008-05-163083083083081,000308
2008-05-143113113113111,000311
2008-05-13310310310310500310
2008-05-123103103103106,000310
2008-05-083253363243367,000336
2008-05-07324324324324500324
2008-05-02334334334334500334
2008-04-303253323253326,000332
2008-04-283133203133203,000320
2008-04-253053083053083,000308
2008-04-24303303303303500303
2008-04-23300300300300500300
2008-04-213003002922951,500295
2008-04-173033033003002,000300
2008-04-162852852842842,000284
2008-04-10304304304304500304
2008-04-072953052953051,000305
2008-04-04285285285285500285
2008-04-032822982792798,500279
2008-04-023163222822827,000282
2008-03-313433433423422,500342
2008-03-253303303303304,000330
2008-03-243143203143201,500320
2008-03-213143143133131,000313
2008-03-183003013003004,000300
2008-03-173143163093104,000310
2008-03-14336336336336500336
2008-03-123353363353362,000336
2008-03-10336336336336500336
2008-03-063093153093152,000315
2008-03-053213223203212,500321
2008-03-043313323313321,000332
2008-03-033453453443441,500344
2008-02-293443603443455,000345
2008-02-2833233433033415,000334
2008-02-263453453343347,500334
2008-02-253443453413424,000342
2008-02-223433433423425,000342
2008-02-213423453413411,500341
2008-02-203373403373402,000340
2008-02-193303323303319,500331
2008-02-183303323303314,000331
2008-02-153313313303302,000330
2008-02-123403413393403,000340
2008-02-08378378378378500378
2008-01-313703893603706,000370
2008-01-293753753753754,000375
2008-01-283663753663752,500375
2008-01-2534136634036613,500366
2008-01-243773773753751,000375
2008-01-23368368368368500368
2008-01-21371371371371500371
2008-01-183703713703711,000371
2008-01-173723733723736,500373
2008-01-163803813723723,500372
2008-01-113963963963961,000396
2008-01-07402402402402500402
2008-01-044194204194201,000420

分割・併合履歴 : [1992-03-26]1株→1.1株