7923 トーイン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302892892892892,000289
2010-12-29285285285285500285
2010-12-2727328027327720,500277
2010-12-242952952802898,000289
2010-12-222982982902907,000290
2010-12-212912952912957,000295
2010-12-202992992992992,000299
2010-12-172982982872873,000287
2010-12-162822822822821,000282
2010-12-152902902902901,000290
2010-12-142882902852905,500290
2010-12-102972972902902,000290
2010-12-093003002962974,500297
2010-12-083063093003093,000309
2010-12-073103103103101,500310
2010-12-063343353133132,500313
2010-12-033183183183181,000318
2010-12-023003103003102,000310
2010-12-013003002842972,500297
2010-11-303143143143143,000314
2010-11-293153153133135,500313
2010-11-263183183173173,500317
2010-11-2533833831531811,000318
2010-11-243353353253334,500333
2010-11-223303333253332,500333
2010-11-183323323303301,000330
2010-11-173253253253251,500325
2010-11-15326326326326500326
2010-11-123373373323322,000332
2010-11-103383383383381,000338
2010-11-08330330330330500330
2010-11-013313313313311,000331
2010-10-293483483423422,000342
2010-10-253573573573578,000357
2010-10-223483493483491,500349
2010-10-213473473403452,000345
2010-10-203413413403402,500340
2010-10-083573573573571,000357
2010-10-06335335335335500335
2010-10-01320320320320500320
2010-09-303313313313313,500331
2010-09-293473473433434,000343
2010-09-273593593593598,000359
2010-09-243473503423504,500350
2010-09-223343403343402,000340
2010-09-163273283273281,500328
2010-09-153323333273275,000327
2010-09-143293293293291,000329
2010-09-103273273273271,000327
2010-09-093263273263263,500326
2010-09-07326326326326500326
2010-08-313423423423422,000342
2010-08-303453453423422,000342
2010-08-27345345345345500345
2010-08-253553553553558,000355
2010-08-243553553503552,000355
2010-08-233473473453453,000345
2010-08-103513513413412,000341
2010-08-04351351351351500351
2010-07-303613613613614,500361
2010-07-293583583533532,500353
2010-07-2636537036537019,000370
2010-07-233523543523541,000354
2010-07-223533533503532,500353
2010-07-21350350350350500350
2010-07-203483563483561,500356
2010-07-163483483483481,500348
2010-07-093453453453451,000345
2010-06-303403403403401,500340
2010-06-293413413403401,000340
2010-06-283413413413412,500341
2010-06-253493493493499,000349
2010-06-243533533533532,000353
2010-06-233533533523523,000352
2010-06-223503503503502,500350
2010-06-213443463443462,500346
2010-06-17340340340340500340
2010-06-163433503433505,000350
2010-06-103453453453451,000345
2010-05-313453453453452,000345
2010-05-283453453453451,000345
2010-05-27345345345345500345
2010-05-26345345345345500345
2010-05-253453453453458,000345
2010-05-243453453443453,000345
2010-05-213463463423421,000342
2010-05-203433433433431,000343
2010-05-193443443443441,000344
2010-05-183473473473471,000347
2010-05-103583583583581,000358
2010-05-063423433423431,000343
2010-04-303523523523523,500352
2010-04-283523523523521,000352
2010-04-2734734934034510,500345
2010-04-2634735834534539,000345
2010-04-233633633623632,000363
2010-04-22366366366366500366
2010-04-213553553523524,000352
2010-04-203613613553556,500355
2010-04-193613613603602,500360
2010-04-163623623623622,000362
2010-04-153643653643652,000365
2010-04-143703703603606,000360
2010-04-093733783733781,000378
2010-04-07365365365365500365
2010-04-063613613563561,500356
2010-04-053663663653652,000365
2010-03-313813813813811,500381
2010-03-303733813733811,500381
2010-03-293653893653863,000386
2010-03-26380380380380500380
2010-03-253683753683759,000375
2010-03-2437938536836814,000368
2010-03-233793793733732,000373
2010-03-183803803783793,500379
2010-03-16378378378378500378
2010-03-103903903853851,500385
2010-03-09390390390390500390
2010-03-083903903903903,500390
2010-03-043893893893892,500389
2010-02-263923923923922,000392
2010-02-253763763763768,000376
2010-02-24369369369369500369
2010-02-233653683633632,000363
2010-02-193503503503504,500350
2010-02-18350350350350500350
2010-02-163363503363501,000350
2010-02-15340340340340500340
2010-02-103503503503501,000350
2010-02-053503503503503,000350
2010-02-033503503503501,500350
2010-02-02360360360360500360
2010-02-01358358358358500358
2010-01-293583583583581,500358
2010-01-283653653583581,000358
2010-01-263733733733731,000373
2010-01-253713853713857,500385
2010-01-22363363363363500363
2010-01-213573603553556,500355
2010-01-203603603553553,000355
2010-01-193503563503561,500356
2010-01-183503503493492,000349
2010-01-153423593423503,500350
2010-01-083583583583581,000358
2010-01-04358358358358500358

分割・併合履歴 : [1992-03-26]1株→1.1株