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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2010-12-29 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2010-12-27 | 273 | 280 | 273 | 277 | 20,500 | 277 |
| 2010-12-24 | 295 | 295 | 280 | 289 | 8,000 | 289 |
| 2010-12-22 | 298 | 298 | 290 | 290 | 7,000 | 290 |
| 2010-12-21 | 291 | 295 | 291 | 295 | 7,000 | 295 |
| 2010-12-20 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2010-12-17 | 298 | 298 | 287 | 287 | 3,000 | 287 |
| 2010-12-16 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2010-12-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-12-14 | 288 | 290 | 285 | 290 | 5,500 | 290 |
| 2010-12-10 | 297 | 297 | 290 | 290 | 2,000 | 290 |
| 2010-12-09 | 300 | 300 | 296 | 297 | 4,500 | 297 |
| 2010-12-08 | 306 | 309 | 300 | 309 | 3,000 | 309 |
| 2010-12-07 | 310 | 310 | 310 | 310 | 1,500 | 310 |
| 2010-12-06 | 334 | 335 | 313 | 313 | 2,500 | 313 |
| 2010-12-03 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-12-02 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2010-12-01 | 300 | 300 | 284 | 297 | 2,500 | 297 |
| 2010-11-30 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2010-11-29 | 315 | 315 | 313 | 313 | 5,500 | 313 |
| 2010-11-26 | 318 | 318 | 317 | 317 | 3,500 | 317 |
| 2010-11-25 | 338 | 338 | 315 | 318 | 11,000 | 318 |
| 2010-11-24 | 335 | 335 | 325 | 333 | 4,500 | 333 |
| 2010-11-22 | 330 | 333 | 325 | 333 | 2,500 | 333 |
| 2010-11-18 | 332 | 332 | 330 | 330 | 1,000 | 330 |
| 2010-11-17 | 325 | 325 | 325 | 325 | 1,500 | 325 |
| 2010-11-15 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2010-11-12 | 337 | 337 | 332 | 332 | 2,000 | 332 |
| 2010-11-10 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2010-11-08 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2010-11-01 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-10-29 | 348 | 348 | 342 | 342 | 2,000 | 342 |
| 2010-10-25 | 357 | 357 | 357 | 357 | 8,000 | 357 |
| 2010-10-22 | 348 | 349 | 348 | 349 | 1,500 | 349 |
| 2010-10-21 | 347 | 347 | 340 | 345 | 2,000 | 345 |
| 2010-10-20 | 341 | 341 | 340 | 340 | 2,500 | 340 |
| 2010-10-08 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2010-10-06 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2010-10-01 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2010-09-30 | 331 | 331 | 331 | 331 | 3,500 | 331 |
| 2010-09-29 | 347 | 347 | 343 | 343 | 4,000 | 343 |
| 2010-09-27 | 359 | 359 | 359 | 359 | 8,000 | 359 |
| 2010-09-24 | 347 | 350 | 342 | 350 | 4,500 | 350 |
| 2010-09-22 | 334 | 340 | 334 | 340 | 2,000 | 340 |
| 2010-09-16 | 327 | 328 | 327 | 328 | 1,500 | 328 |
| 2010-09-15 | 332 | 333 | 327 | 327 | 5,000 | 327 |
| 2010-09-14 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2010-09-10 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2010-09-09 | 326 | 327 | 326 | 326 | 3,500 | 326 |
| 2010-09-07 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2010-08-31 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2010-08-30 | 345 | 345 | 342 | 342 | 2,000 | 342 |
| 2010-08-27 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2010-08-25 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 2010-08-24 | 355 | 355 | 350 | 355 | 2,000 | 355 |
| 2010-08-23 | 347 | 347 | 345 | 345 | 3,000 | 345 |
| 2010-08-10 | 351 | 351 | 341 | 341 | 2,000 | 341 |
| 2010-08-04 | 351 | 351 | 351 | 351 | 500 | 351 |
| 2010-07-30 | 361 | 361 | 361 | 361 | 4,500 | 361 |
| 2010-07-29 | 358 | 358 | 353 | 353 | 2,500 | 353 |
| 2010-07-26 | 365 | 370 | 365 | 370 | 19,000 | 370 |
| 2010-07-23 | 352 | 354 | 352 | 354 | 1,000 | 354 |
| 2010-07-22 | 353 | 353 | 350 | 353 | 2,500 | 353 |
| 2010-07-21 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2010-07-20 | 348 | 356 | 348 | 356 | 1,500 | 356 |
| 2010-07-16 | 348 | 348 | 348 | 348 | 1,500 | 348 |
| 2010-07-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-06-30 | 340 | 340 | 340 | 340 | 1,500 | 340 |
| 2010-06-29 | 341 | 341 | 340 | 340 | 1,000 | 340 |
| 2010-06-28 | 341 | 341 | 341 | 341 | 2,500 | 341 |
| 2010-06-25 | 349 | 349 | 349 | 349 | 9,000 | 349 |
| 2010-06-24 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2010-06-23 | 353 | 353 | 352 | 352 | 3,000 | 352 |
| 2010-06-22 | 350 | 350 | 350 | 350 | 2,500 | 350 |
| 2010-06-21 | 344 | 346 | 344 | 346 | 2,500 | 346 |
| 2010-06-17 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2010-06-16 | 343 | 350 | 343 | 350 | 5,000 | 350 |
| 2010-06-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-05-31 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2010-05-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-05-27 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2010-05-26 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2010-05-25 | 345 | 345 | 345 | 345 | 8,000 | 345 |
| 2010-05-24 | 345 | 345 | 344 | 345 | 3,000 | 345 |
| 2010-05-21 | 346 | 346 | 342 | 342 | 1,000 | 342 |
| 2010-05-20 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2010-05-19 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2010-05-18 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-05-10 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2010-05-06 | 342 | 343 | 342 | 343 | 1,000 | 343 |
| 2010-04-30 | 352 | 352 | 352 | 352 | 3,500 | 352 |
| 2010-04-28 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2010-04-27 | 347 | 349 | 340 | 345 | 10,500 | 345 |
| 2010-04-26 | 347 | 358 | 345 | 345 | 39,000 | 345 |
| 2010-04-23 | 363 | 363 | 362 | 363 | 2,000 | 363 |
| 2010-04-22 | 366 | 366 | 366 | 366 | 500 | 366 |
| 2010-04-21 | 355 | 355 | 352 | 352 | 4,000 | 352 |
| 2010-04-20 | 361 | 361 | 355 | 355 | 6,500 | 355 |
| 2010-04-19 | 361 | 361 | 360 | 360 | 2,500 | 360 |
| 2010-04-16 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2010-04-15 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 2010-04-14 | 370 | 370 | 360 | 360 | 6,000 | 360 |
| 2010-04-09 | 373 | 378 | 373 | 378 | 1,000 | 378 |
| 2010-04-07 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2010-04-06 | 361 | 361 | 356 | 356 | 1,500 | 356 |
| 2010-04-05 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2010-03-31 | 381 | 381 | 381 | 381 | 1,500 | 381 |
| 2010-03-30 | 373 | 381 | 373 | 381 | 1,500 | 381 |
| 2010-03-29 | 365 | 389 | 365 | 386 | 3,000 | 386 |
| 2010-03-26 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2010-03-25 | 368 | 375 | 368 | 375 | 9,000 | 375 |
| 2010-03-24 | 379 | 385 | 368 | 368 | 14,000 | 368 |
| 2010-03-23 | 379 | 379 | 373 | 373 | 2,000 | 373 |
| 2010-03-18 | 380 | 380 | 378 | 379 | 3,500 | 379 |
| 2010-03-16 | 378 | 378 | 378 | 378 | 500 | 378 |
| 2010-03-10 | 390 | 390 | 385 | 385 | 1,500 | 385 |
| 2010-03-09 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2010-03-08 | 390 | 390 | 390 | 390 | 3,500 | 390 |
| 2010-03-04 | 389 | 389 | 389 | 389 | 2,500 | 389 |
| 2010-02-26 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2010-02-25 | 376 | 376 | 376 | 376 | 8,000 | 376 |
| 2010-02-24 | 369 | 369 | 369 | 369 | 500 | 369 |
| 2010-02-23 | 365 | 368 | 363 | 363 | 2,000 | 363 |
| 2010-02-19 | 350 | 350 | 350 | 350 | 4,500 | 350 |
| 2010-02-18 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2010-02-16 | 336 | 350 | 336 | 350 | 1,000 | 350 |
| 2010-02-15 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2010-02-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-02-05 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-02-03 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2010-02-02 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2010-02-01 | 358 | 358 | 358 | 358 | 500 | 358 |
| 2010-01-29 | 358 | 358 | 358 | 358 | 1,500 | 358 |
| 2010-01-28 | 365 | 365 | 358 | 358 | 1,000 | 358 |
| 2010-01-26 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-01-25 | 371 | 385 | 371 | 385 | 7,500 | 385 |
| 2010-01-22 | 363 | 363 | 363 | 363 | 500 | 363 |
| 2010-01-21 | 357 | 360 | 355 | 355 | 6,500 | 355 |
| 2010-01-20 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2010-01-19 | 350 | 356 | 350 | 356 | 1,500 | 356 |
| 2010-01-18 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2010-01-15 | 342 | 359 | 342 | 350 | 3,500 | 350 |
| 2010-01-08 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2010-01-04 | 358 | 358 | 358 | 358 | 500 | 358 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
