7923 トーイン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 513 | 513 | 500 | 506 | 4,100 | 506 |
| 2015-12-29 | 510 | 513 | 510 | 513 | 1,000 | 513 |
| 2015-12-28 | 504 | 513 | 497 | 513 | 1,500 | 513 |
| 2015-12-25 | 529 | 529 | 496 | 497 | 12,200 | 497 |
| 2015-12-24 | 510 | 513 | 508 | 510 | 4,900 | 510 |
| 2015-12-22 | 510 | 510 | 508 | 510 | 1,400 | 510 |
| 2015-12-21 | 488 | 488 | 487 | 487 | 700 | 487 |
| 2015-12-18 | 491 | 493 | 491 | 493 | 1,200 | 493 |
| 2015-12-17 | 489 | 491 | 489 | 491 | 1,200 | 491 |
| 2015-12-16 | 487 | 488 | 481 | 481 | 1,400 | 481 |
| 2015-12-15 | 485 | 493 | 485 | 486 | 3,100 | 486 |
| 2015-12-10 | 500 | 500 | 498 | 498 | 900 | 498 |
| 2015-12-08 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2015-12-04 | 511 | 511 | 501 | 501 | 300 | 501 |
| 2015-11-30 | 511 | 512 | 511 | 512 | 1,100 | 512 |
| 2015-11-27 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2015-11-25 | 507 | 507 | 507 | 507 | 4,900 | 507 |
| 2015-11-24 | 505 | 508 | 504 | 508 | 1,600 | 508 |
| 2015-11-20 | 509 | 509 | 494 | 494 | 1,500 | 494 |
| 2015-11-19 | 496 | 498 | 493 | 498 | 300 | 498 |
| 2015-11-18 | 492 | 493 | 484 | 491 | 1,100 | 491 |
| 2015-11-17 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2015-11-13 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2015-11-12 | 488 | 488 | 488 | 488 | 300 | 488 |
| 2015-11-11 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2015-11-10 | 488 | 488 | 488 | 488 | 700 | 488 |
| 2015-11-06 | 478 | 479 | 478 | 479 | 1,200 | 479 |
| 2015-11-05 | 488 | 488 | 475 | 475 | 500 | 475 |
| 2015-11-04 | 488 | 488 | 483 | 483 | 300 | 483 |
| 2015-11-02 | 485 | 498 | 473 | 498 | 800 | 498 |
| 2015-10-30 | 512 | 513 | 508 | 509 | 1,500 | 509 |
| 2015-10-29 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2015-10-28 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2015-10-26 | 515 | 515 | 515 | 515 | 4,900 | 515 |
| 2015-10-23 | 496 | 505 | 495 | 505 | 1,500 | 505 |
| 2015-10-22 | 498 | 498 | 486 | 486 | 1,500 | 486 |
| 2015-10-20 | 474 | 477 | 474 | 477 | 600 | 477 |
| 2015-10-19 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2015-10-16 | 477 | 478 | 477 | 478 | 2,000 | 478 |
| 2015-10-15 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2015-10-14 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2015-10-13 | 482 | 482 | 482 | 482 | 200 | 482 |
| 2015-10-09 | 498 | 498 | 482 | 482 | 1,500 | 482 |
| 2015-10-06 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2015-10-05 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2015-10-02 | 469 | 469 | 469 | 469 | 400 | 469 |
| 2015-10-01 | 469 | 469 | 469 | 469 | 300 | 469 |
| 2015-09-30 | 484 | 484 | 476 | 476 | 1,500 | 476 |
| 2015-09-29 | 472 | 472 | 468 | 468 | 900 | 468 |
| 2015-09-25 | 484 | 484 | 484 | 484 | 5,400 | 484 |
| 2015-09-24 | 478 | 479 | 478 | 478 | 1,000 | 478 |
| 2015-09-18 | 483 | 483 | 475 | 475 | 900 | 475 |
| 2015-09-17 | 470 | 483 | 470 | 480 | 1,900 | 480 |
| 2015-09-16 | 465 | 469 | 465 | 469 | 600 | 469 |
| 2015-09-15 | 463 | 463 | 463 | 463 | 200 | 463 |
| 2015-09-14 | 463 | 463 | 463 | 463 | 700 | 463 |
| 2015-09-11 | 464 | 470 | 464 | 470 | 300 | 470 |
| 2015-09-10 | 489 | 489 | 464 | 464 | 2,300 | 464 |
| 2015-09-09 | 470 | 470 | 462 | 462 | 1,600 | 462 |
| 2015-09-07 | 472 | 472 | 469 | 470 | 800 | 470 |
| 2015-09-04 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2015-09-02 | 498 | 498 | 474 | 482 | 2,000 | 482 |
| 2015-09-01 | 499 | 499 | 499 | 499 | 500 | 499 |
| 2015-08-31 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2015-08-28 | 487 | 487 | 484 | 487 | 600 | 487 |
| 2015-08-27 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2015-08-26 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2015-08-25 | 480 | 480 | 467 | 467 | 5,500 | 467 |
| 2015-08-24 | 481 | 481 | 470 | 472 | 1,300 | 472 |
| 2015-08-21 | 488 | 488 | 482 | 482 | 600 | 482 |
| 2015-08-20 | 482 | 485 | 482 | 482 | 500 | 482 |
| 2015-08-19 | 475 | 480 | 475 | 480 | 500 | 480 |
| 2015-08-18 | 472 | 472 | 472 | 472 | 300 | 472 |
| 2015-08-17 | 480 | 480 | 467 | 472 | 2,200 | 472 |
| 2015-08-14 | 475 | 480 | 475 | 480 | 900 | 480 |
| 2015-08-13 | 482 | 483 | 482 | 483 | 200 | 483 |
| 2015-08-12 | 490 | 490 | 486 | 486 | 1,100 | 486 |
| 2015-08-11 | 490 | 494 | 490 | 490 | 2,200 | 490 |
| 2015-08-10 | 507 | 507 | 492 | 492 | 2,400 | 492 |
| 2015-08-07 | 499 | 499 | 491 | 491 | 1,700 | 491 |
| 2015-08-06 | 506 | 506 | 492 | 500 | 1,100 | 500 |
| 2015-08-04 | 502 | 508 | 502 | 508 | 500 | 508 |
| 2015-08-03 | 520 | 520 | 510 | 510 | 2,800 | 510 |
| 2015-07-31 | 549 | 549 | 522 | 522 | 6,300 | 522 |
| 2015-07-30 | 523 | 523 | 514 | 520 | 800 | 520 |
| 2015-07-29 | 524 | 524 | 521 | 524 | 3,000 | 524 |
| 2015-07-28 | 547 | 547 | 531 | 546 | 1,600 | 546 |
| 2015-07-27 | 556 | 560 | 537 | 547 | 27,500 | 547 |
| 2015-07-24 | 518 | 520 | 503 | 520 | 3,100 | 520 |
| 2015-07-23 | 510 | 512 | 507 | 511 | 6,900 | 511 |
| 2015-07-22 | 500 | 505 | 500 | 503 | 3,600 | 503 |
| 2015-07-21 | 496 | 500 | 493 | 496 | 5,100 | 496 |
| 2015-07-17 | 494 | 497 | 494 | 497 | 1,100 | 497 |
| 2015-07-16 | 490 | 496 | 487 | 496 | 2,900 | 496 |
| 2015-07-15 | 490 | 490 | 485 | 490 | 1,000 | 490 |
| 2015-07-14 | 486 | 489 | 486 | 489 | 1,700 | 489 |
| 2015-07-13 | 479 | 483 | 479 | 483 | 600 | 483 |
| 2015-07-10 | 484 | 484 | 476 | 481 | 900 | 481 |
| 2015-07-09 | 479 | 479 | 473 | 473 | 2,600 | 473 |
| 2015-07-08 | 482 | 482 | 480 | 480 | 1,000 | 480 |
| 2015-07-07 | 480 | 486 | 480 | 486 | 1,900 | 486 |
| 2015-07-06 | 480 | 480 | 480 | 480 | 1,400 | 480 |
| 2015-07-03 | 484 | 484 | 482 | 482 | 600 | 482 |
| 2015-07-02 | 486 | 488 | 483 | 486 | 700 | 486 |
| 2015-07-01 | 481 | 486 | 481 | 486 | 600 | 486 |
| 2015-06-30 | 483 | 484 | 483 | 484 | 1,300 | 484 |
| 2015-06-29 | 484 | 485 | 480 | 483 | 3,100 | 483 |
| 2015-06-26 | 486 | 487 | 485 | 487 | 700 | 487 |
| 2015-06-25 | 493 | 493 | 486 | 486 | 6,200 | 486 |
| 2015-06-24 | 490 | 490 | 490 | 490 | 900 | 490 |
| 2015-06-23 | 484 | 490 | 484 | 490 | 1,900 | 490 |
| 2015-06-22 | 485 | 485 | 485 | 485 | 1,500 | 485 |
| 2015-06-19 | 483 | 488 | 483 | 488 | 500 | 488 |
| 2015-06-18 | 482 | 484 | 482 | 483 | 600 | 483 |
| 2015-06-17 | 482 | 483 | 482 | 482 | 700 | 482 |
| 2015-06-16 | 489 | 489 | 484 | 484 | 900 | 484 |
| 2015-06-15 | 485 | 485 | 484 | 485 | 500 | 485 |
| 2015-06-12 | 482 | 485 | 482 | 485 | 300 | 485 |
| 2015-06-10 | 487 | 487 | 485 | 485 | 1,000 | 485 |
| 2015-06-09 | 480 | 488 | 480 | 483 | 4,400 | 483 |
| 2015-06-08 | 482 | 482 | 481 | 481 | 200 | 481 |
| 2015-06-05 | 480 | 481 | 478 | 481 | 3,100 | 481 |
| 2015-06-04 | 482 | 482 | 482 | 482 | 1,400 | 482 |
| 2015-06-03 | 486 | 486 | 482 | 482 | 3,100 | 482 |
| 2015-06-02 | 478 | 487 | 472 | 487 | 6,200 | 487 |
| 2015-06-01 | 476 | 476 | 476 | 476 | 2,600 | 476 |
| 2015-05-29 | 478 | 485 | 475 | 475 | 6,500 | 475 |
| 2015-05-28 | 478 | 478 | 475 | 475 | 1,600 | 475 |
| 2015-05-27 | 477 | 477 | 467 | 470 | 1,700 | 470 |
| 2015-05-26 | 479 | 479 | 478 | 478 | 300 | 478 |
| 2015-05-25 | 478 | 479 | 477 | 479 | 6,400 | 479 |
| 2015-05-22 | 475 | 477 | 475 | 477 | 2,500 | 477 |
| 2015-05-21 | 471 | 472 | 465 | 468 | 2,300 | 468 |
| 2015-05-20 | 465 | 470 | 465 | 470 | 1,300 | 470 |
| 2015-05-19 | 465 | 465 | 461 | 464 | 1,100 | 464 |
| 2015-05-18 | 465 | 465 | 460 | 460 | 3,100 | 460 |
| 2015-05-14 | 470 | 470 | 464 | 467 | 2,700 | 467 |
| 2015-05-13 | 470 | 470 | 468 | 470 | 1,500 | 470 |
| 2015-05-12 | 474 | 474 | 467 | 467 | 300 | 467 |
| 2015-05-11 | 472 | 472 | 468 | 469 | 4,800 | 469 |
| 2015-05-08 | 475 | 475 | 471 | 471 | 1,400 | 471 |
| 2015-05-07 | 482 | 482 | 475 | 475 | 1,300 | 475 |
| 2015-05-01 | 486 | 486 | 482 | 482 | 300 | 482 |
| 2015-04-30 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2015-04-28 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2015-04-27 | 482 | 482 | 480 | 480 | 6,300 | 480 |
| 2015-04-24 | 484 | 486 | 484 | 486 | 2,400 | 486 |
| 2015-04-23 | 480 | 481 | 480 | 481 | 3,700 | 481 |
| 2015-04-22 | 480 | 482 | 480 | 481 | 1,100 | 481 |
| 2015-04-21 | 473 | 479 | 473 | 478 | 900 | 478 |
| 2015-04-20 | 473 | 475 | 473 | 473 | 500 | 473 |
| 2015-04-17 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2015-04-16 | 470 | 475 | 470 | 474 | 500 | 474 |
| 2015-04-15 | 472 | 472 | 468 | 469 | 1,700 | 469 |
| 2015-04-14 | 473 | 473 | 473 | 473 | 200 | 473 |
| 2015-04-13 | 476 | 476 | 473 | 473 | 500 | 473 |
| 2015-04-10 | 477 | 477 | 472 | 473 | 900 | 473 |
| 2015-04-09 | 468 | 474 | 468 | 469 | 700 | 469 |
| 2015-04-08 | 468 | 469 | 468 | 468 | 300 | 468 |
| 2015-04-07 | 468 | 468 | 467 | 467 | 200 | 467 |
| 2015-04-06 | 466 | 466 | 461 | 466 | 2,800 | 466 |
| 2015-04-02 | 464 | 471 | 464 | 471 | 2,100 | 471 |
| 2015-04-01 | 471 | 471 | 465 | 465 | 1,700 | 465 |
| 2015-03-31 | 483 | 483 | 466 | 471 | 3,400 | 471 |
| 2015-03-30 | 480 | 485 | 478 | 480 | 1,200 | 480 |
| 2015-03-27 | 482 | 483 | 474 | 482 | 2,300 | 482 |
| 2015-03-26 | 487 | 490 | 482 | 490 | 2,400 | 490 |
| 2015-03-25 | 500 | 500 | 487 | 487 | 7,000 | 487 |
| 2015-03-24 | 495 | 495 | 488 | 493 | 1,400 | 493 |
| 2015-03-23 | 490 | 491 | 490 | 490 | 3,000 | 490 |
| 2015-03-20 | 481 | 489 | 476 | 483 | 4,700 | 483 |
| 2015-03-19 | 483 | 483 | 479 | 479 | 4,200 | 479 |
| 2015-03-18 | 481 | 484 | 480 | 484 | 1,500 | 484 |
| 2015-03-17 | 479 | 479 | 476 | 477 | 2,200 | 477 |
| 2015-03-16 | 476 | 480 | 475 | 479 | 3,600 | 479 |
| 2015-03-13 | 484 | 492 | 478 | 492 | 900 | 492 |
| 2015-03-12 | 492 | 492 | 492 | 492 | 1,100 | 492 |
| 2015-03-11 | 485 | 485 | 475 | 477 | 1,300 | 477 |
| 2015-03-10 | 488 | 488 | 485 | 485 | 800 | 485 |
| 2015-03-09 | 491 | 491 | 480 | 480 | 1,400 | 480 |
| 2015-03-06 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2015-03-05 | 498 | 499 | 495 | 499 | 1,300 | 499 |
| 2015-03-04 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2015-03-03 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2015-03-02 | 501 | 504 | 498 | 498 | 3,300 | 498 |
| 2015-02-27 | 492 | 498 | 492 | 498 | 6,900 | 498 |
| 2015-02-26 | 493 | 493 | 471 | 479 | 2,000 | 479 |
| 2015-02-25 | 494 | 494 | 493 | 493 | 5,400 | 493 |
| 2015-02-24 | 494 | 494 | 478 | 485 | 2,900 | 485 |
| 2015-02-23 | 471 | 494 | 471 | 494 | 6,300 | 494 |
| 2015-02-20 | 466 | 470 | 463 | 467 | 1,300 | 467 |
| 2015-02-19 | 466 | 466 | 465 | 465 | 900 | 465 |
| 2015-02-17 | 459 | 469 | 459 | 469 | 4,700 | 469 |
| 2015-02-16 | 447 | 459 | 447 | 459 | 3,500 | 459 |
| 2015-02-13 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2015-02-12 | 448 | 449 | 448 | 449 | 300 | 449 |
| 2015-02-10 | 449 | 449 | 449 | 449 | 700 | 449 |
| 2015-02-09 | 446 | 447 | 446 | 446 | 1,700 | 446 |
| 2015-02-06 | 447 | 447 | 447 | 447 | 500 | 447 |
| 2015-02-05 | 440 | 448 | 440 | 443 | 900 | 443 |
| 2015-02-03 | 454 | 454 | 438 | 438 | 5,400 | 438 |
| 2015-02-02 | 444 | 454 | 444 | 454 | 6,600 | 454 |
| 2015-01-30 | 449 | 449 | 444 | 444 | 1,200 | 444 |
| 2015-01-29 | 447 | 447 | 443 | 444 | 3,100 | 444 |
| 2015-01-28 | 447 | 447 | 447 | 447 | 200 | 447 |
| 2015-01-27 | 447 | 448 | 447 | 447 | 700 | 447 |
| 2015-01-26 | 447 | 447 | 446 | 447 | 8,900 | 447 |
| 2015-01-23 | 445 | 446 | 445 | 445 | 1,900 | 445 |
| 2015-01-22 | 442 | 443 | 442 | 442 | 1,800 | 442 |
| 2015-01-21 | 444 | 444 | 444 | 444 | 400 | 444 |
| 2015-01-20 | 444 | 444 | 443 | 443 | 600 | 443 |
| 2015-01-19 | 445 | 445 | 444 | 444 | 1,100 | 444 |
| 2015-01-16 | 445 | 446 | 445 | 446 | 300 | 446 |
| 2015-01-15 | 446 | 446 | 446 | 446 | 200 | 446 |
| 2015-01-14 | 442 | 446 | 442 | 446 | 800 | 446 |
| 2015-01-13 | 445 | 445 | 442 | 442 | 200 | 442 |
| 2015-01-09 | 445 | 446 | 445 | 445 | 2,300 | 445 |
| 2015-01-08 | 443 | 447 | 443 | 446 | 2,600 | 446 |
| 2015-01-07 | 442 | 442 | 442 | 442 | 200 | 442 |
| 2015-01-06 | 443 | 443 | 442 | 442 | 1,100 | 442 |
| 2015-01-05 | 443 | 443 | 442 | 443 | 1,800 | 443 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
