7923 トーイン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	298	302	298	302	5,500	302
2011-12-28	295	295	295	295	4,000	295
2011-12-26	306	306	298	298	20,000	298
2011-12-22	297	297	290	290	11,500	290
2011-12-21	304	305	304	305	2,000	305
2011-12-20	298	298	291	298	2,500	298
2011-12-19	305	305	305	305	500	305
2011-12-16	306	306	306	306	500	306
2011-12-15	296	307	296	307	2,000	307
2011-12-14	299	299	299	299	500	299
2011-12-13	295	299	291	299	2,500	299
2011-12-12	292	296	291	291	4,500	291
2011-12-09	299	300	296	296	4,000	296
2011-12-07	295	295	291	295	3,000	295
2011-12-06	300	300	300	300	1,000	300
2011-12-05	302	303	300	303	5,000	303
2011-12-02	309	309	305	305	1,500	305
2011-11-30	303	303	303	303	2,500	303
2011-11-29	308	308	307	307	1,500	307
2011-11-28	300	300	300	300	2,500	300
2011-11-25	308	308	308	308	8,500	308
2011-11-24	326	326	310	312	2,000	312
2011-11-22	318	318	318	318	500	318
2011-11-21	308	308	300	308	6,000	308
2011-11-18	308	308	308	308	2,000	308
2011-11-17	309	309	309	309	1,000	309
2011-11-16	309	309	309	309	1,000	309
2011-11-15	315	315	313	313	1,500	313
2011-11-14	304	315	304	315	11,500	315
2011-11-11	325	325	320	320	16,000	320
2011-11-10	330	330	330	330	1,000	330
2011-11-09	326	326	326	326	10,500	326
2011-11-08	330	330	326	326	2,000	326
2011-10-31	338	338	338	338	2,500	338
2011-10-25	330	330	330	330	7,500	330
2011-10-24	330	330	311	328	4,000	328
2011-10-21	325	325	324	324	1,000	324
2011-10-20	320	320	320	320	500	320
2011-10-18	327	327	320	320	4,000	320
2011-10-13	332	332	332	332	500	332
2011-10-07	348	348	340	340	1,000	340
2011-10-05	340	340	340	340	500	340
2011-09-30	352	352	352	352	1,500	352
2011-09-26	353	353	353	353	7,500	353
2011-09-22	338	340	338	340	4,000	340
2011-09-21	333	335	333	335	1,500	335
2011-09-16	321	321	321	321	500	321
2011-09-15	321	321	320	320	3,000	320
2011-09-14	330	330	330	330	500	330
2011-09-13	333	333	333	333	500	333
2011-09-09	332	332	332	332	1,000	332
2011-08-31	328	328	328	328	2,000	328
2011-08-30	322	322	321	321	1,000	321
2011-08-29	334	334	334	334	500	334
2011-08-26	325	325	325	325	500	325
2011-08-25	337	337	325	325	10,000	325
2011-08-24	323	325	323	325	1,500	325
2011-08-23	319	319	319	319	1,000	319
2011-08-19	305	305	305	305	1,500	305
2011-08-17	312	312	309	309	1,500	309
2011-08-16	328	328	328	328	500	328
2011-08-10	315	315	315	315	1,000	315
2011-08-05	312	315	312	315	1,000	315
2011-08-03	318	318	318	318	500	318
2011-08-01	330	330	313	320	3,000	320
2011-07-29	330	330	330	330	2,000	330
2011-07-28	330	330	330	330	1,000	330
2011-07-27	320	320	320	320	500	320
2011-07-26	323	323	321	321	2,000	321
2011-07-25	327	327	324	327	12,500	327
2011-07-22	350	355	350	355	2,000	355
2011-07-21	338	340	335	340	8,500	340
2011-07-20	323	333	323	333	2,000	333
2011-07-19	327	327	322	322	3,000	322
2011-07-11	327	327	317	317	2,000	317
2011-07-08	331	331	331	331	1,000	331
2011-07-06	324	324	324	324	500	324
2011-06-30	340	340	340	340	2,000	340
2011-06-27	343	343	340	340	8,000	340
2011-06-24	313	313	313	313	500	313
2011-06-23	313	313	312	313	1,500	313
2011-06-22	313	313	313	313	500	313
2011-06-21	305	313	305	313	1,500	313
2011-06-15	314	314	298	301	4,500	301
2011-06-10	315	315	315	315	1,000	315
2011-06-09	310	310	310	310	500	310
2011-06-02	310	314	310	314	5,000	314
2011-05-31	310	310	310	310	1,500	310
2011-05-26	296	296	290	290	2,000	290
2011-05-25	304	304	304	304	9,000	304
2011-05-24	296	296	296	296	1,000	296
2011-05-23	292	293	289	289	3,000	289
2011-05-20	290	291	290	291	5,000	291
2011-05-18	285	285	285	285	1,000	285
2011-05-17	281	281	281	281	1,500	281
2011-05-16	280	281	280	281	1,500	281
2011-05-13	272	272	272	272	500	272
2011-05-10	281	281	273	273	2,000	273
2011-04-28	277	277	277	277	2,000	277
2011-04-27	270	270	270	270	2,000	270
2011-04-25	286	286	286	286	9,500	286
2011-04-22	281	281	281	281	1,500	281
2011-04-21	280	280	279	279	1,000	279
2011-04-20	270	278	270	278	3,500	278
2011-04-19	270	270	270	270	1,000	270
2011-04-12	268	270	268	270	2,500	270
2011-04-11	270	270	270	270	5,000	270
2011-04-08	277	277	277	277	1,000	277
2011-04-07	260	270	260	270	4,000	270
2011-04-06	267	267	267	267	1,500	267
2011-04-01	264	264	264	264	1,000	264
2011-03-31	271	271	271	271	2,500	271
2011-03-30	273	273	271	271	1,500	271
2011-03-29	272	272	272	272	1,000	272
2011-03-25	292	292	292	292	10,000	292
2011-03-24	279	279	270	276	4,000	276
2011-03-23	272	272	272	272	500	272
2011-03-16	238	238	238	238	1,000	238
2011-03-15	264	264	262	262	7,500	262
2011-03-14	280	280	265	265	4,000	265
2011-03-11	280	280	280	280	500	280
2011-03-10	286	286	280	280	2,500	280
2011-03-09	281	281	281	281	1,000	281
2011-03-08	288	288	288	288	500	288
2011-03-07	288	288	288	288	1,000	288
2011-03-03	287	288	287	288	2,000	288
2011-03-02	283	286	283	286	1,500	286
2011-03-01	287	288	287	288	1,000	288
2011-02-28	320	320	281	281	6,000	281
2011-02-25	322	322	320	320	9,500	320
2011-02-24	291	292	291	292	1,000	292
2011-02-23	285	285	285	285	1,000	285
2011-02-21	285	285	285	285	2,000	285
2011-02-14	285	285	285	285	1,000	285
2011-02-10	288	288	288	288	1,000	288
2011-02-08	288	288	288	288	1,000	288
2011-02-07	290	290	290	290	500	290
2011-02-03	290	290	290	290	500	290
2011-02-02	284	284	284	284	500	284
2011-02-01	300	300	284	284	1,500	284
2011-01-31	307	307	307	307	2,000	307
2011-01-28	300	307	300	307	1,000	307
2011-01-27	300	300	300	300	500	300
2011-01-26	302	302	302	302	500	302
2011-01-25	312	312	312	312	9,000	312
2011-01-24	299	304	295	303	4,500	303
2011-01-21	298	298	290	290	3,000	290
2011-01-18	290	295	285	295	5,000	295
2011-01-13	285	285	285	285	1,000	285
2011-01-12	284	285	284	285	3,000	285
2011-01-11	283	288	283	284	3,000	284
2011-01-07	284	285	282	285	3,500	285
2011-01-06	282	282	282	282	2,000	282
2011-01-05	284	284	284	284	500	284
2011-01-04	285	285	285	285	500	285

分割・併合履歴： [1992-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30