7923 トーイン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 460 | 462 | 460 | 462 | 3,200 | 462 |
| 2022-12-29 | 449 | 450 | 444 | 449 | 3,300 | 449 |
| 2022-12-28 | 468 | 468 | 446 | 449 | 11,200 | 449 |
| 2022-12-27 | 473 | 473 | 468 | 468 | 3,700 | 468 |
| 2022-12-26 | 477 | 477 | 472 | 472 | 12,900 | 472 |
| 2022-12-23 | 489 | 489 | 485 | 485 | 3,100 | 485 |
| 2022-12-22 | 495 | 495 | 489 | 489 | 2,400 | 489 |
| 2022-12-21 | 495 | 500 | 493 | 493 | 3,200 | 493 |
| 2022-12-20 | 503 | 503 | 494 | 494 | 2,400 | 494 |
| 2022-12-19 | 498 | 498 | 495 | 495 | 2,400 | 495 |
| 2022-12-16 | 497 | 498 | 495 | 496 | 3,300 | 496 |
| 2022-12-15 | 502 | 502 | 499 | 500 | 2,300 | 500 |
| 2022-12-14 | 510 | 510 | 500 | 502 | 2,500 | 502 |
| 2022-12-13 | - | - | - | 508 | - | 508 |
| 2022-12-12 | - | - | - | 508 | - | 508 |
| 2022-12-09 | 510 | 510 | 508 | 508 | 3,100 | 508 |
| 2022-12-08 | 507 | 516 | 507 | 516 | 500 | 516 |
| 2022-12-07 | 517 | 517 | 504 | 504 | 1,100 | 504 |
| 2022-12-06 | - | - | - | 510 | - | 510 |
| 2022-12-05 | 511 | 512 | 510 | 510 | 1,500 | 510 |
| 2022-12-02 | 522 | 522 | 512 | 514 | 800 | 514 |
| 2022-12-01 | 514 | 515 | 513 | 515 | 2,400 | 515 |
| 2022-11-30 | 527 | 527 | 517 | 517 | 2,000 | 517 |
| 2022-11-29 | 517 | 520 | 517 | 520 | 500 | 520 |
| 2022-11-28 | 520 | 520 | 514 | 514 | 1,200 | 514 |
| 2022-11-25 | 527 | 527 | 517 | 519 | 5,100 | 519 |
| 2022-11-24 | 518 | 524 | 518 | 524 | 200 | 524 |
| 2022-11-22 | 526 | 526 | 513 | 513 | 1,000 | 513 |
| 2022-11-21 | 518 | 527 | 516 | 516 | 1,700 | 516 |
| 2022-11-18 | 512 | 512 | 512 | 512 | 200 | 512 |
| 2022-11-17 | 512 | 518 | 512 | 518 | 400 | 518 |
| 2022-11-16 | 504 | 518 | 504 | 508 | 1,400 | 508 |
| 2022-11-15 | 519 | 519 | 509 | 509 | 200 | 509 |
| 2022-11-14 | - | - | - | 509 | - | 509 |
| 2022-11-11 | 509 | 509 | 509 | 509 | 500 | 509 |
| 2022-11-10 | 519 | 519 | 519 | 519 | 1,200 | 519 |
| 2022-11-09 | 511 | 514 | 511 | 514 | 400 | 514 |
| 2022-11-08 | 503 | 510 | 503 | 510 | 300 | 510 |
| 2022-11-07 | 515 | 515 | 500 | 500 | 2,200 | 500 |
| 2022-11-04 | - | - | - | 518 | - | 518 |
| 2022-11-02 | 519 | 519 | 502 | 518 | 1,300 | 518 |
| 2022-11-01 | 535 | 535 | 520 | 520 | 1,500 | 520 |
| 2022-10-31 | 532 | 532 | 512 | 528 | 3,200 | 528 |
| 2022-10-28 | 522 | 530 | 518 | 522 | 1,800 | 522 |
| 2022-10-27 | 545 | 545 | 515 | 521 | 9,600 | 521 |
| 2022-10-26 | 570 | 570 | 539 | 570 | 2,600 | 570 |
| 2022-10-25 | 560 | 585 | 555 | 580 | 10,600 | 580 |
| 2022-10-24 | 529 | 530 | 520 | 530 | 1,500 | 530 |
| 2022-10-21 | 517 | 520 | 516 | 520 | 800 | 520 |
| 2022-10-20 | 507 | 509 | 507 | 507 | 300 | 507 |
| 2022-10-19 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2022-10-18 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2022-10-17 | 493 | 493 | 493 | 493 | 500 | 493 |
| 2022-10-14 | 498 | 500 | 498 | 500 | 300 | 500 |
| 2022-10-13 | 497 | 497 | 497 | 497 | 700 | 497 |
| 2022-10-12 | - | - | - | 515 | - | 515 |
| 2022-10-11 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-10-07 | 516 | 516 | 501 | 502 | 1,900 | 502 |
| 2022-10-06 | 512 | 517 | 510 | 511 | 500 | 511 |
| 2022-10-05 | 519 | 519 | 503 | 507 | 700 | 507 |
| 2022-10-04 | 538 | 538 | 491 | 501 | 2,500 | 501 |
| 2022-10-03 | 523 | 525 | 504 | 507 | 3,700 | 507 |
| 2022-09-30 | 516 | 606 | 516 | 522 | 44,400 | 522 |
| 2022-09-29 | 516 | 516 | 506 | 506 | 200 | 506 |
| 2022-09-28 | 506 | 506 | 503 | 503 | 200 | 503 |
| 2022-09-27 | - | - | - | 506 | - | 506 |
| 2022-09-26 | 505 | 506 | 505 | 506 | 4,300 | 506 |
| 2022-09-22 | 526 | 526 | 515 | 515 | 2,300 | 515 |
| 2022-09-21 | 521 | 528 | 521 | 528 | 400 | 528 |
| 2022-09-20 | 511 | 511 | 510 | 511 | 2,700 | 511 |
| 2022-09-16 | 511 | 511 | 509 | 510 | 800 | 510 |
| 2022-09-15 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2022-09-14 | 528 | 528 | 522 | 522 | 200 | 522 |
| 2022-09-13 | - | - | - | 528 | - | 528 |
| 2022-09-12 | - | - | - | 528 | - | 528 |
| 2022-09-09 | 528 | 528 | 528 | 528 | 1,100 | 528 |
| 2022-09-08 | 514 | 514 | 514 | 514 | 300 | 514 |
| 2022-09-07 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2022-09-06 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2022-09-05 | - | - | - | 515 | - | 515 |
| 2022-09-02 | - | - | - | 515 | - | 515 |
| 2022-09-01 | - | - | - | 515 | - | 515 |
| 2022-08-31 | 515 | 515 | 515 | 515 | 800 | 515 |
| 2022-08-30 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2022-08-29 | 514 | 524 | 514 | 524 | 300 | 524 |
| 2022-08-26 | - | - | - | 542 | - | 542 |
| 2022-08-25 | 529 | 542 | 529 | 542 | 3,900 | 542 |
| 2022-08-24 | 522 | 529 | 512 | 529 | 2,400 | 529 |
| 2022-08-23 | 518 | 521 | 512 | 521 | 1,100 | 521 |
| 2022-08-22 | 506 | 511 | 506 | 511 | 1,600 | 511 |
| 2022-08-19 | 499 | 499 | 498 | 498 | 300 | 498 |
| 2022-08-18 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2022-08-17 | 498 | 498 | 497 | 497 | 400 | 497 |
| 2022-08-16 | - | - | - | 497 | - | 497 |
| 2022-08-15 | 497 | 497 | 497 | 497 | 200 | 497 |
| 2022-08-12 | - | - | - | 507 | - | 507 |
| 2022-08-10 | 507 | 507 | 507 | 507 | 1,100 | 507 |
| 2022-08-09 | 501 | 506 | 501 | 504 | 800 | 504 |
| 2022-08-08 | 508 | 508 | 501 | 501 | 600 | 501 |
| 2022-08-05 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2022-08-04 | - | - | - | 490 | - | 490 |
| 2022-08-03 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2022-08-02 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2022-08-01 | 501 | 501 | 491 | 491 | 1,100 | 491 |
| 2022-07-29 | 499 | 499 | 499 | 499 | 2,700 | 499 |
| 2022-07-28 | 495 | 499 | 495 | 499 | 500 | 499 |
| 2022-07-27 | 495 | 500 | 495 | 500 | 300 | 500 |
| 2022-07-26 | 502 | 546 | 489 | 490 | 8,300 | 490 |
| 2022-07-25 | 503 | 503 | 486 | 486 | 10,500 | 486 |
| 2022-07-22 | 510 | 513 | 510 | 513 | 1,500 | 513 |
| 2022-07-21 | 514 | 514 | 504 | 504 | 4,200 | 504 |
| 2022-07-20 | 500 | 514 | 500 | 514 | 7,100 | 514 |
| 2022-07-19 | 500 | 503 | 499 | 499 | 3,700 | 499 |
| 2022-07-15 | 490 | 503 | 490 | 503 | 3,400 | 503 |
| 2022-07-14 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2022-07-13 | 487 | 487 | 487 | 487 | 200 | 487 |
| 2022-07-12 | 490 | 490 | 486 | 486 | 200 | 486 |
| 2022-07-11 | - | - | - | 490 | - | 490 |
| 2022-07-08 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 2022-07-07 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2022-07-06 | - | - | - | 490 | - | 490 |
| 2022-07-05 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2022-07-04 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2022-07-01 | - | - | - | 490 | - | 490 |
| 2022-06-30 | 490 | 490 | 490 | 490 | 800 | 490 |
| 2022-06-29 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2022-06-28 | - | - | - | 490 | - | 490 |
| 2022-06-27 | 510 | 510 | 490 | 490 | 4,000 | 490 |
| 2022-06-24 | 486 | 489 | 486 | 489 | 500 | 489 |
| 2022-06-23 | 488 | 488 | 488 | 488 | 400 | 488 |
| 2022-06-22 | 484 | 485 | 484 | 485 | 400 | 485 |
| 2022-06-21 | 485 | 485 | 482 | 484 | 900 | 484 |
| 2022-06-20 | 484 | 484 | 479 | 482 | 600 | 482 |
| 2022-06-17 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2022-06-16 | 480 | 482 | 480 | 482 | 400 | 482 |
| 2022-06-15 | - | - | - | 485 | - | 485 |
| 2022-06-14 | 484 | 485 | 484 | 485 | 300 | 485 |
| 2022-06-13 | 482 | 484 | 482 | 484 | 200 | 484 |
| 2022-06-10 | 485 | 485 | 482 | 482 | 1,200 | 482 |
| 2022-06-09 | 483 | 485 | 483 | 485 | 800 | 485 |
| 2022-06-08 | 481 | 490 | 481 | 490 | 1,600 | 490 |
| 2022-06-07 | 474 | 481 | 473 | 481 | 1,300 | 481 |
| 2022-06-06 | 482 | 482 | 470 | 474 | 3,500 | 474 |
| 2022-06-03 | 488 | 488 | 484 | 485 | 2,100 | 485 |
| 2022-06-02 | 486 | 493 | 486 | 493 | 2,200 | 493 |
| 2022-06-01 | 507 | 509 | 486 | 486 | 3,500 | 486 |
| 2022-05-31 | 513 | 513 | 503 | 507 | 1,000 | 507 |
| 2022-05-30 | 502 | 510 | 495 | 503 | 3,900 | 503 |
| 2022-05-27 | 520 | 520 | 520 | 520 | 900 | 520 |
| 2022-05-26 | - | - | - | 520 | - | 520 |
| 2022-05-25 | 539 | 539 | 526 | 526 | 1,200 | 526 |
| 2022-05-24 | 520 | 520 | 519 | 520 | 1,900 | 520 |
| 2022-05-23 | 539 | 539 | 526 | 526 | 1,200 | 526 |
| 2022-05-20 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2022-05-19 | - | - | - | 520 | - | 520 |
| 2022-05-18 | 518 | 520 | 518 | 520 | 2,500 | 520 |
| 2022-05-17 | - | - | - | 515 | - | 515 |
| 2022-05-16 | - | - | - | 515 | - | 515 |
| 2022-05-13 | - | - | - | 515 | - | 515 |
| 2022-05-12 | - | - | - | 515 | - | 515 |
| 2022-05-11 | 508 | 518 | 508 | 515 | 900 | 515 |
| 2022-05-10 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2022-05-09 | 520 | 530 | 520 | 530 | 1,100 | 530 |
| 2022-05-06 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2022-05-02 | 512 | 520 | 510 | 510 | 700 | 510 |
| 2022-04-28 | 540 | 540 | 539 | 539 | 1,100 | 539 |
| 2022-04-27 | 530 | 540 | 530 | 540 | 500 | 540 |
| 2022-04-26 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2022-04-25 | 550 | 550 | 550 | 550 | 3,600 | 550 |
| 2022-04-22 | 545 | 550 | 545 | 550 | 1,200 | 550 |
| 2022-04-21 | 533 | 550 | 533 | 545 | 1,300 | 545 |
| 2022-04-20 | 529 | 529 | 528 | 528 | 300 | 528 |
| 2022-04-19 | - | - | - | 515 | - | 515 |
| 2022-04-18 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-04-15 | - | - | - | 529 | - | 529 |
| 2022-04-14 | - | - | - | 529 | - | 529 |
| 2022-04-13 | - | - | - | 529 | - | 529 |
| 2022-04-12 | - | - | - | 529 | - | 529 |
| 2022-04-11 | - | - | - | 529 | - | 529 |
| 2022-04-08 | 529 | 529 | 529 | 529 | 1,100 | 529 |
| 2022-04-07 | 517 | 529 | 517 | 529 | 600 | 529 |
| 2022-04-06 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2022-04-05 | - | - | - | 532 | - | 532 |
| 2022-04-04 | - | - | - | 532 | - | 532 |
| 2022-04-01 | - | - | - | 532 | - | 532 |
| 2022-03-31 | 532 | 532 | 532 | 532 | 700 | 532 |
| 2022-03-30 | 524 | 524 | 518 | 522 | 300 | 522 |
| 2022-03-29 | - | - | - | 512 | - | 512 |
| 2022-03-28 | 502 | 512 | 502 | 512 | 200 | 512 |
| 2022-03-25 | 541 | 541 | 541 | 541 | 3,800 | 541 |
| 2022-03-24 | 518 | 526 | 518 | 526 | 1,800 | 526 |
| 2022-03-23 | 515 | 519 | 512 | 518 | 600 | 518 |
| 2022-03-22 | 502 | 508 | 502 | 508 | 600 | 508 |
| 2022-03-18 | - | - | - | 488 | - | 488 |
| 2022-03-17 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2022-03-16 | - | - | - | 496 | - | 496 |
| 2022-03-15 | - | - | - | 496 | - | 496 |
| 2022-03-14 | - | - | - | 496 | - | 496 |
| 2022-03-11 | - | - | - | 496 | - | 496 |
| 2022-03-10 | 516 | 516 | 496 | 496 | 1,400 | 496 |
| 2022-03-09 | 479 | 482 | 479 | 482 | 300 | 482 |
| 2022-03-08 | - | - | - | 474 | - | 474 |
| 2022-03-07 | 485 | 485 | 474 | 474 | 1,100 | 474 |
| 2022-03-04 | - | - | - | 492 | - | 492 |
| 2022-03-03 | 492 | 492 | 490 | 492 | 800 | 492 |
| 2022-03-02 | 509 | 509 | 489 | 489 | 1,300 | 489 |
| 2022-03-01 | - | - | - | 515 | - | 515 |
| 2022-02-28 | 526 | 526 | 515 | 515 | 900 | 515 |
| 2022-02-25 | 488 | 516 | 486 | 516 | 8,800 | 516 |
| 2022-02-24 | 522 | 522 | 515 | 516 | 2,500 | 516 |
| 2022-02-22 | 520 | 522 | 510 | 522 | 700 | 522 |
| 2022-02-21 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2022-02-18 | - | - | - | 502 | - | 502 |
| 2022-02-17 | - | - | - | 502 | - | 502 |
| 2022-02-16 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2022-02-15 | 490 | 500 | 490 | 492 | 2,100 | 492 |
| 2022-02-14 | 489 | 492 | 485 | 489 | 3,300 | 489 |
| 2022-02-10 | 528 | 528 | 527 | 527 | 1,200 | 527 |
| 2022-02-09 | 506 | 525 | 506 | 525 | 200 | 525 |
| 2022-02-08 | 510 | 510 | 490 | 497 | 1,100 | 497 |
| 2022-02-07 | - | - | - | 503 | - | 503 |
| 2022-02-04 | - | - | - | 503 | - | 503 |
| 2022-02-03 | - | - | - | 503 | - | 503 |
| 2022-02-02 | - | - | - | 503 | - | 503 |
| 2022-02-01 | 503 | 503 | 503 | 503 | 100 | 503 |
| 2022-01-31 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2022-01-28 | - | - | - | 496 | - | 496 |
| 2022-01-27 | - | - | - | 496 | - | 496 |
| 2022-01-26 | 496 | 496 | 496 | 496 | 100 | 496 |
| 2022-01-25 | 504 | 504 | 504 | 504 | 4,200 | 504 |
| 2022-01-24 | 519 | 523 | 515 | 523 | 2,600 | 523 |
| 2022-01-21 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2022-01-20 | 513 | 520 | 510 | 520 | 1,400 | 520 |
| 2022-01-19 | 523 | 523 | 513 | 513 | 900 | 513 |
| 2022-01-18 | - | - | - | 525 | - | 525 |
| 2022-01-17 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2022-01-14 | - | - | - | 529 | - | 529 |
| 2022-01-13 | - | - | - | 529 | - | 529 |
| 2022-01-12 | - | - | - | 529 | - | 529 |
| 2022-01-11 | - | - | - | 529 | - | 529 |
| 2022-01-07 | 530 | 530 | 529 | 529 | 1,100 | 529 |
| 2022-01-06 | 517 | 520 | 517 | 520 | 200 | 520 |
| 2022-01-05 | - | - | - | 508 | - | 508 |
| 2022-01-04 | 508 | 508 | 508 | 508 | 100 | 508 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
