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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2008-12-29 | 274 | 275 | 274 | 275 | 3,000 | 275 |
| 2008-12-26 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2008-12-25 | 271 | 271 | 271 | 271 | 11,500 | 271 |
| 2008-12-24 | 261 | 270 | 261 | 261 | 4,000 | 261 |
| 2008-12-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-12-18 | 250 | 260 | 250 | 260 | 4,500 | 260 |
| 2008-12-15 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2008-12-11 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2008-12-10 | 273 | 273 | 259 | 269 | 4,500 | 269 |
| 2008-12-09 | 260 | 275 | 260 | 275 | 1,000 | 275 |
| 2008-12-08 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2008-12-01 | 281 | 281 | 281 | 281 | 500 | 281 |
| 2008-11-28 | 270 | 271 | 270 | 271 | 2,500 | 271 |
| 2008-11-27 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2008-11-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-11-21 | 260 | 260 | 255 | 255 | 1,000 | 255 |
| 2008-11-10 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-11-07 | 245 | 265 | 245 | 265 | 1,500 | 265 |
| 2008-11-06 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2008-11-05 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2008-11-04 | 271 | 271 | 270 | 270 | 1,500 | 270 |
| 2008-10-31 | 250 | 253 | 250 | 253 | 4,000 | 253 |
| 2008-10-30 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2008-10-29 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2008-10-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-10-27 | 228 | 228 | 222 | 222 | 3,500 | 222 |
| 2008-10-22 | 221 | 221 | 214 | 214 | 2,000 | 214 |
| 2008-10-20 | 211 | 211 | 211 | 211 | 500 | 211 |
| 2008-10-17 | 220 | 220 | 210 | 210 | 1,000 | 210 |
| 2008-10-15 | 220 | 220 | 215 | 215 | 1,000 | 215 |
| 2008-10-14 | 251 | 251 | 216 | 220 | 5,000 | 220 |
| 2008-10-10 | 219 | 219 | 200 | 200 | 5,000 | 200 |
| 2008-10-09 | 210 | 220 | 205 | 220 | 8,500 | 220 |
| 2008-10-08 | 235 | 240 | 230 | 230 | 1,500 | 230 |
| 2008-10-07 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2008-10-03 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-10-02 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2008-09-30 | 304 | 304 | 290 | 290 | 3,500 | 290 |
| 2008-09-29 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2008-09-25 | 300 | 308 | 300 | 308 | 2,500 | 308 |
| 2008-09-24 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-09-22 | 296 | 296 | 295 | 295 | 1,000 | 295 |
| 2008-09-19 | 282 | 290 | 282 | 290 | 4,500 | 290 |
| 2008-09-18 | 290 | 290 | 286 | 286 | 1,000 | 286 |
| 2008-09-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-09-10 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2008-09-09 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2008-09-05 | 290 | 290 | 290 | 290 | 1,500 | 290 |
| 2008-09-04 | 310 | 310 | 310 | 310 | 1,500 | 310 |
| 2008-09-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-08-29 | 330 | 335 | 330 | 335 | 2,500 | 335 |
| 2008-08-27 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2008-08-26 | 321 | 321 | 321 | 321 | 500 | 321 |
| 2008-08-25 | 330 | 330 | 330 | 330 | 2,500 | 330 |
| 2008-08-22 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2008-08-11 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2008-08-08 | 333 | 335 | 333 | 333 | 3,000 | 333 |
| 2008-08-07 | 336 | 336 | 335 | 335 | 3,500 | 335 |
| 2008-08-01 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2008-07-31 | 393 | 398 | 393 | 398 | 4,000 | 398 |
| 2008-07-30 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2008-07-28 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2008-07-25 | 360 | 360 | 360 | 360 | 11,500 | 360 |
| 2008-07-24 | 345 | 360 | 345 | 360 | 4,500 | 360 |
| 2008-07-23 | 342 | 342 | 342 | 342 | 500 | 342 |
| 2008-07-22 | 335 | 340 | 330 | 340 | 6,500 | 340 |
| 2008-07-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-07-17 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2008-07-16 | 330 | 335 | 330 | 335 | 1,500 | 335 |
| 2008-07-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-07-10 | 331 | 331 | 331 | 331 | 500 | 331 |
| 2008-07-02 | 352 | 352 | 352 | 352 | 500 | 352 |
| 2008-06-30 | 354 | 354 | 354 | 354 | 2,500 | 354 |
| 2008-06-25 | 345 | 345 | 330 | 340 | 3,000 | 340 |
| 2008-06-24 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-06-23 | 344 | 345 | 344 | 345 | 2,000 | 345 |
| 2008-06-18 | 340 | 344 | 340 | 344 | 2,500 | 344 |
| 2008-06-16 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2008-06-10 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2008-06-09 | 337 | 337 | 337 | 337 | 1,500 | 337 |
| 2008-06-04 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2008-06-03 | 345 | 345 | 344 | 344 | 2,000 | 344 |
| 2008-05-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-05-29 | 344 | 345 | 344 | 345 | 5,500 | 345 |
| 2008-05-27 | 346 | 346 | 346 | 346 | 1,500 | 346 |
| 2008-05-26 | 344 | 344 | 340 | 340 | 4,000 | 340 |
| 2008-05-23 | 340 | 345 | 340 | 345 | 4,500 | 345 |
| 2008-05-22 | 331 | 340 | 331 | 338 | 2,000 | 338 |
| 2008-05-21 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 2008-05-20 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2008-05-19 | 322 | 322 | 322 | 322 | 500 | 322 |
| 2008-05-16 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-05-14 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-05-13 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-05-12 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2008-05-08 | 325 | 336 | 324 | 336 | 7,000 | 336 |
| 2008-05-07 | 324 | 324 | 324 | 324 | 500 | 324 |
| 2008-05-02 | 334 | 334 | 334 | 334 | 500 | 334 |
| 2008-04-30 | 325 | 332 | 325 | 332 | 6,000 | 332 |
| 2008-04-28 | 313 | 320 | 313 | 320 | 3,000 | 320 |
| 2008-04-25 | 305 | 308 | 305 | 308 | 3,000 | 308 |
| 2008-04-24 | 303 | 303 | 303 | 303 | 500 | 303 |
| 2008-04-23 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2008-04-21 | 300 | 300 | 292 | 295 | 1,500 | 295 |
| 2008-04-17 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 2008-04-16 | 285 | 285 | 284 | 284 | 2,000 | 284 |
| 2008-04-10 | 304 | 304 | 304 | 304 | 500 | 304 |
| 2008-04-07 | 295 | 305 | 295 | 305 | 1,000 | 305 |
| 2008-04-04 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2008-04-03 | 282 | 298 | 279 | 279 | 8,500 | 279 |
| 2008-04-02 | 316 | 322 | 282 | 282 | 7,000 | 282 |
| 2008-03-31 | 343 | 343 | 342 | 342 | 2,500 | 342 |
| 2008-03-25 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2008-03-24 | 314 | 320 | 314 | 320 | 1,500 | 320 |
| 2008-03-21 | 314 | 314 | 313 | 313 | 1,000 | 313 |
| 2008-03-18 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 2008-03-17 | 314 | 316 | 309 | 310 | 4,000 | 310 |
| 2008-03-14 | 336 | 336 | 336 | 336 | 500 | 336 |
| 2008-03-12 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2008-03-10 | 336 | 336 | 336 | 336 | 500 | 336 |
| 2008-03-06 | 309 | 315 | 309 | 315 | 2,000 | 315 |
| 2008-03-05 | 321 | 322 | 320 | 321 | 2,500 | 321 |
| 2008-03-04 | 331 | 332 | 331 | 332 | 1,000 | 332 |
| 2008-03-03 | 345 | 345 | 344 | 344 | 1,500 | 344 |
| 2008-02-29 | 344 | 360 | 344 | 345 | 5,000 | 345 |
| 2008-02-28 | 332 | 334 | 330 | 334 | 15,000 | 334 |
| 2008-02-26 | 345 | 345 | 334 | 334 | 7,500 | 334 |
| 2008-02-25 | 344 | 345 | 341 | 342 | 4,000 | 342 |
| 2008-02-22 | 343 | 343 | 342 | 342 | 5,000 | 342 |
| 2008-02-21 | 342 | 345 | 341 | 341 | 1,500 | 341 |
| 2008-02-20 | 337 | 340 | 337 | 340 | 2,000 | 340 |
| 2008-02-19 | 330 | 332 | 330 | 331 | 9,500 | 331 |
| 2008-02-18 | 330 | 332 | 330 | 331 | 4,000 | 331 |
| 2008-02-15 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2008-02-12 | 340 | 341 | 339 | 340 | 3,000 | 340 |
| 2008-02-08 | 378 | 378 | 378 | 378 | 500 | 378 |
| 2008-01-31 | 370 | 389 | 360 | 370 | 6,000 | 370 |
| 2008-01-29 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2008-01-28 | 366 | 375 | 366 | 375 | 2,500 | 375 |
| 2008-01-25 | 341 | 366 | 340 | 366 | 13,500 | 366 |
| 2008-01-24 | 377 | 377 | 375 | 375 | 1,000 | 375 |
| 2008-01-23 | 368 | 368 | 368 | 368 | 500 | 368 |
| 2008-01-21 | 371 | 371 | 371 | 371 | 500 | 371 |
| 2008-01-18 | 370 | 371 | 370 | 371 | 1,000 | 371 |
| 2008-01-17 | 372 | 373 | 372 | 373 | 6,500 | 373 |
| 2008-01-16 | 380 | 381 | 372 | 372 | 3,500 | 372 |
| 2008-01-11 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2008-01-07 | 402 | 402 | 402 | 402 | 500 | 402 |
| 2008-01-04 | 419 | 420 | 419 | 420 | 1,000 | 420 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
