7923 トーイン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 350 | 360 | 350 | 360 | 4,500 | 360 |
| 2009-12-29 | 350 | 360 | 350 | 360 | 3,500 | 360 |
| 2009-12-28 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-12-25 | 354 | 360 | 350 | 360 | 15,500 | 360 |
| 2009-12-24 | 340 | 359 | 340 | 359 | 8,000 | 359 |
| 2009-12-22 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2009-12-17 | 330 | 340 | 330 | 340 | 1,500 | 340 |
| 2009-12-10 | 349 | 349 | 349 | 349 | 1,500 | 349 |
| 2009-12-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-12-08 | 335 | 335 | 335 | 335 | 1,500 | 335 |
| 2009-12-04 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2009-12-02 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-11-30 | 353 | 355 | 353 | 355 | 3,500 | 355 |
| 2009-11-27 | 355 | 355 | 355 | 355 | 1,500 | 355 |
| 2009-11-26 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2009-11-25 | 345 | 355 | 345 | 355 | 7,500 | 355 |
| 2009-11-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-11-20 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2009-11-19 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2009-11-18 | 335 | 335 | 319 | 319 | 5,500 | 319 |
| 2009-11-10 | 358 | 358 | 355 | 358 | 2,000 | 358 |
| 2009-10-30 | 339 | 348 | 339 | 348 | 3,000 | 348 |
| 2009-10-28 | 345 | 349 | 345 | 349 | 2,000 | 349 |
| 2009-10-27 | 349 | 349 | 347 | 347 | 1,500 | 347 |
| 2009-10-26 | 335 | 355 | 331 | 335 | 11,500 | 335 |
| 2009-10-23 | 349 | 349 | 340 | 340 | 3,000 | 340 |
| 2009-10-22 | 345 | 348 | 340 | 348 | 8,500 | 348 |
| 2009-10-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-10-13 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2009-10-09 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2009-10-08 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2009-10-07 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2009-10-06 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2009-09-30 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2009-09-29 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2009-09-28 | 354 | 354 | 346 | 346 | 2,500 | 346 |
| 2009-09-25 | 354 | 354 | 354 | 354 | 8,000 | 354 |
| 2009-09-24 | 364 | 364 | 355 | 355 | 2,500 | 355 |
| 2009-09-18 | 364 | 364 | 364 | 364 | 500 | 364 |
| 2009-09-17 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2009-09-16 | 351 | 351 | 326 | 345 | 9,500 | 345 |
| 2009-09-11 | 375 | 375 | 365 | 365 | 6,000 | 365 |
| 2009-09-10 | 390 | 390 | 374 | 374 | 15,500 | 374 |
| 2009-08-31 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2009-08-28 | 380 | 380 | 380 | 380 | 3,500 | 380 |
| 2009-08-27 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2009-08-26 | 385 | 386 | 381 | 381 | 4,000 | 381 |
| 2009-08-25 | 400 | 400 | 400 | 400 | 7,500 | 400 |
| 2009-08-21 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2009-08-17 | 387 | 387 | 387 | 387 | 500 | 387 |
| 2009-08-13 | 391 | 391 | 391 | 391 | 500 | 391 |
| 2009-08-10 | 399 | 399 | 396 | 396 | 1,000 | 396 |
| 2009-08-07 | 379 | 389 | 379 | 389 | 1,500 | 389 |
| 2009-08-04 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2009-07-31 | 400 | 400 | 390 | 390 | 4,500 | 390 |
| 2009-07-30 | 395 | 395 | 390 | 395 | 2,500 | 395 |
| 2009-07-28 | 407 | 407 | 407 | 407 | 500 | 407 |
| 2009-07-27 | 405 | 410 | 405 | 410 | 15,500 | 410 |
| 2009-07-24 | 390 | 391 | 389 | 390 | 3,000 | 390 |
| 2009-07-23 | 370 | 385 | 370 | 385 | 3,500 | 385 |
| 2009-07-22 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2009-07-21 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2009-07-17 | 360 | 360 | 352 | 352 | 3,500 | 352 |
| 2009-07-16 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2009-07-15 | 370 | 371 | 370 | 371 | 1,000 | 371 |
| 2009-07-14 | 371 | 371 | 371 | 371 | 500 | 371 |
| 2009-07-10 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2009-07-08 | 373 | 373 | 373 | 373 | 500 | 373 |
| 2009-07-07 | 368 | 375 | 368 | 375 | 2,000 | 375 |
| 2009-07-03 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2009-06-30 | 397 | 399 | 397 | 399 | 2,000 | 399 |
| 2009-06-29 | 380 | 392 | 380 | 392 | 2,500 | 392 |
| 2009-06-26 | 383 | 383 | 383 | 383 | 500 | 383 |
| 2009-06-25 | 376 | 378 | 376 | 378 | 7,000 | 378 |
| 2009-06-24 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2009-06-22 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2009-06-17 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-06-15 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-06-12 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2009-06-11 | 330 | 340 | 330 | 340 | 1,500 | 340 |
| 2009-06-10 | 320 | 325 | 320 | 325 | 1,500 | 325 |
| 2009-06-08 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2009-06-04 | 287 | 297 | 287 | 297 | 3,500 | 297 |
| 2009-06-03 | 286 | 292 | 282 | 292 | 2,500 | 292 |
| 2009-05-29 | 297 | 297 | 296 | 296 | 2,000 | 296 |
| 2009-05-27 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-05-26 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-05-25 | 284 | 289 | 274 | 289 | 11,500 | 289 |
| 2009-05-22 | 262 | 280 | 262 | 280 | 2,500 | 280 |
| 2009-05-20 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-05-19 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2009-05-18 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2009-05-15 | 264 | 265 | 264 | 265 | 1,000 | 265 |
| 2009-05-13 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2009-05-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-05-08 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-05-07 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2009-05-01 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2009-04-30 | 258 | 264 | 258 | 260 | 4,000 | 260 |
| 2009-04-28 | 265 | 266 | 265 | 266 | 1,000 | 266 |
| 2009-04-27 | 266 | 266 | 266 | 266 | 9,000 | 266 |
| 2009-04-20 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-04-17 | 252 | 252 | 250 | 250 | 3,000 | 250 |
| 2009-04-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-04-15 | 241 | 249 | 241 | 249 | 2,500 | 249 |
| 2009-04-13 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 2009-04-10 | 264 | 264 | 260 | 260 | 1,500 | 260 |
| 2009-04-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-04-07 | 251 | 255 | 251 | 255 | 6,000 | 255 |
| 2009-04-03 | 259 | 271 | 250 | 271 | 3,000 | 271 |
| 2009-03-31 | 269 | 271 | 269 | 271 | 2,500 | 271 |
| 2009-03-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-03-27 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2009-03-25 | 265 | 265 | 245 | 265 | 8,500 | 265 |
| 2009-03-24 | 255 | 265 | 253 | 260 | 6,500 | 260 |
| 2009-03-23 | 265 | 265 | 253 | 253 | 15,500 | 253 |
| 2009-03-19 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2009-03-18 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2009-03-16 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2009-03-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-03-11 | 278 | 278 | 260 | 260 | 2,500 | 260 |
| 2009-03-10 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-03-02 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2009-02-27 | 258 | 268 | 258 | 268 | 3,500 | 268 |
| 2009-02-26 | 272 | 273 | 268 | 268 | 2,500 | 268 |
| 2009-02-25 | 268 | 268 | 253 | 267 | 9,000 | 267 |
| 2009-02-23 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2009-02-17 | 273 | 273 | 272 | 272 | 2,000 | 272 |
| 2009-02-16 | 271 | 271 | 271 | 271 | 500 | 271 |
| 2009-02-12 | 274 | 274 | 270 | 270 | 1,500 | 270 |
| 2009-02-10 | 295 | 295 | 289 | 289 | 1,500 | 289 |
| 2009-02-09 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2009-02-05 | 262 | 300 | 262 | 300 | 1,500 | 300 |
| 2009-01-30 | 320 | 320 | 317 | 317 | 3,000 | 317 |
| 2009-01-28 | 292 | 300 | 292 | 300 | 9,000 | 300 |
| 2009-01-27 | 292 | 292 | 292 | 292 | 500 | 292 |
| 2009-01-26 | 282 | 287 | 282 | 287 | 2,500 | 287 |
| 2009-01-23 | 282 | 282 | 282 | 282 | 500 | 282 |
| 2009-01-22 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2009-01-21 | 271 | 271 | 270 | 270 | 1,000 | 270 |
| 2009-01-15 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2009-01-13 | 271 | 274 | 271 | 274 | 1,000 | 274 |
| 2009-01-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-01-07 | 281 | 281 | 280 | 280 | 1,500 | 280 |
| 2009-01-05 | 300 | 300 | 300 | 300 | 500 | 300 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
