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
2011-12-302983022983025,500302
2011-12-282952952952954,000295
2011-12-2630630629829820,000298
2011-12-2229729729029011,500290
2011-12-213043053043052,000305
2011-12-202982982912982,500298
2011-12-19305305305305500305
2011-12-16306306306306500306
2011-12-152963072963072,000307
2011-12-14299299299299500299
2011-12-132952992912992,500299
2011-12-122922962912914,500291
2011-12-092993002962964,000296
2011-12-072952952912953,000295
2011-12-063003003003001,000300
2011-12-053023033003035,000303
2011-12-023093093053051,500305
2011-11-303033033033032,500303
2011-11-293083083073071,500307
2011-11-283003003003002,500300
2011-11-253083083083088,500308
2011-11-243263263103122,000312
2011-11-22318318318318500318
2011-11-213083083003086,000308
2011-11-183083083083082,000308
2011-11-173093093093091,000309
2011-11-163093093093091,000309
2011-11-153153153133131,500313
2011-11-1430431530431511,500315
2011-11-1132532532032016,000320
2011-11-103303303303301,000330
2011-11-0932632632632610,500326
2011-11-083303303263262,000326
2011-10-313383383383382,500338
2011-10-253303303303307,500330
2011-10-243303303113284,000328
2011-10-213253253243241,000324
2011-10-20320320320320500320
2011-10-183273273203204,000320
2011-10-13332332332332500332
2011-10-073483483403401,000340
2011-10-05340340340340500340
2011-09-303523523523521,500352
2011-09-263533533533537,500353
2011-09-223383403383404,000340
2011-09-213333353333351,500335
2011-09-16321321321321500321
2011-09-153213213203203,000320
2011-09-14330330330330500330
2011-09-13333333333333500333
2011-09-093323323323321,000332
2011-08-313283283283282,000328
2011-08-303223223213211,000321
2011-08-29334334334334500334
2011-08-26325325325325500325
2011-08-2533733732532510,000325
2011-08-243233253233251,500325
2011-08-233193193193191,000319
2011-08-193053053053051,500305
2011-08-173123123093091,500309
2011-08-16328328328328500328
2011-08-103153153153151,000315
2011-08-053123153123151,000315
2011-08-03318318318318500318
2011-08-013303303133203,000320
2011-07-293303303303302,000330
2011-07-283303303303301,000330
2011-07-27320320320320500320
2011-07-263233233213212,000321
2011-07-2532732732432712,500327
2011-07-223503553503552,000355
2011-07-213383403353408,500340
2011-07-203233333233332,000333
2011-07-193273273223223,000322
2011-07-113273273173172,000317
2011-07-083313313313311,000331
2011-07-06324324324324500324
2011-06-303403403403402,000340
2011-06-273433433403408,000340
2011-06-24313313313313500313
2011-06-233133133123131,500313
2011-06-22313313313313500313
2011-06-213053133053131,500313
2011-06-153143142983014,500301
2011-06-103153153153151,000315
2011-06-09310310310310500310
2011-06-023103143103145,000314
2011-05-313103103103101,500310
2011-05-262962962902902,000290
2011-05-253043043043049,000304
2011-05-242962962962961,000296
2011-05-232922932892893,000289
2011-05-202902912902915,000291
2011-05-182852852852851,000285
2011-05-172812812812811,500281
2011-05-162802812802811,500281
2011-05-13272272272272500272
2011-05-102812812732732,000273
2011-04-282772772772772,000277
2011-04-272702702702702,000270
2011-04-252862862862869,500286
2011-04-222812812812811,500281
2011-04-212802802792791,000279
2011-04-202702782702783,500278
2011-04-192702702702701,000270
2011-04-122682702682702,500270
2011-04-112702702702705,000270
2011-04-082772772772771,000277
2011-04-072602702602704,000270
2011-04-062672672672671,500267
2011-04-012642642642641,000264
2011-03-312712712712712,500271
2011-03-302732732712711,500271
2011-03-292722722722721,000272
2011-03-2529229229229210,000292
2011-03-242792792702764,000276
2011-03-23272272272272500272
2011-03-162382382382381,000238
2011-03-152642642622627,500262
2011-03-142802802652654,000265
2011-03-11280280280280500280
2011-03-102862862802802,500280
2011-03-092812812812811,000281
2011-03-08288288288288500288
2011-03-072882882882881,000288
2011-03-032872882872882,000288
2011-03-022832862832861,500286
2011-03-012872882872881,000288
2011-02-283203202812816,000281
2011-02-253223223203209,500320
2011-02-242912922912921,000292
2011-02-232852852852851,000285
2011-02-212852852852852,000285
2011-02-142852852852851,000285
2011-02-102882882882881,000288
2011-02-082882882882881,000288
2011-02-07290290290290500290
2011-02-03290290290290500290
2011-02-02284284284284500284
2011-02-013003002842841,500284
2011-01-313073073073072,000307
2011-01-283003073003071,000307
2011-01-27300300300300500300
2011-01-26302302302302500302
2011-01-253123123123129,000312
2011-01-242993042953034,500303
2011-01-212982982902903,000290
2011-01-182902952852955,000295
2011-01-132852852852851,000285
2011-01-122842852842853,000285
2011-01-112832882832843,000284
2011-01-072842852822853,500285
2011-01-062822822822822,000282
2011-01-05284284284284500284
2011-01-04285285285285500285

分割・併合履歴 : [1992-03-26]1株→1.1株