トーイン(7923)の株価時系列情報
トーイン(7923)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1992/12/25 | 1,640 | 1,650 | 1,640 | 1,650 | 4,000 |
| 1992/12/24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1992/12/10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1992/12/09 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 |
| 1992/12/08 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 |
| 1992/12/04 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1992/12/01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1992/11/30 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 |
| 1992/11/27 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/11/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,204,000 |
| 1992/11/25 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/11/24 | 1,390 | 1,390 | 1,380 | 1,390 | 5,000 |
| 1992/11/20 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 1992/11/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1992/11/16 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 |
| 1992/11/11 | 1,380 | 1,380 | 1,280 | 1,280 | 12,000 |
| 1992/11/10 | 1,470 | 1,470 | 1,400 | 1,400 | 10,000 |
| 1992/11/09 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 |
| 1992/11/06 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1992/11/04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1992/10/30 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
| 1992/10/26 | 1,940 | 1,980 | 1,940 | 1,980 | 5,000 |
| 1992/10/20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1992/10/13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/10/06 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1992/09/30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1992/09/25 | 1,840 | 1,980 | 1,840 | 1,980 | 4,000 |
| 1992/09/22 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1992/09/21 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1992/09/18 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1992/09/10 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1992/09/04 | 2,020 | 2,030 | 2,020 | 2,030 | 2,000 |
| 1992/08/31 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1992/08/27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1992/08/25 | 1,840 | 2,050 | 1,840 | 2,050 | 4,000 |
| 1992/08/21 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
| 1992/08/20 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1992/08/17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1992/08/14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1992/08/06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/07/31 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1992/07/30 | 1,860 | 1,860 | 1,800 | 1,800 | 2,000 |
| 1992/07/27 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1992/07/24 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 |
| 1992/07/22 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
| 1992/07/08 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 |
| 1992/06/30 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 |
| 1992/06/25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1992/06/23 | 2,250 | 2,250 | 2,150 | 2,150 | 2,000 |
| 1992/06/22 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1992/06/18 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1992/06/16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1992/06/12 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1992/06/08 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1992/06/02 | 2,500 | 2,640 | 2,500 | 2,640 | 3,000 |
| 1992/06/01 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 |
| 1992/05/28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1992/05/26 | 2,290 | 2,300 | 2,290 | 2,300 | 2,000 |
| 1992/05/25 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
| 1992/05/20 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1992/05/18 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 |
| 1992/05/15 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1992/05/14 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 |
| 1992/05/13 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1992/05/12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1992/05/11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1992/05/08 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1992/05/07 | 2,400 | 2,400 | 2,300 | 2,300 | 8,000 |
| 1992/05/06 | 2,340 | 2,400 | 2,340 | 2,400 | 2,000 |
| 1992/04/30 | 2,120 | 2,130 | 2,120 | 2,130 | 2,000 |
| 1992/04/27 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 |
| 1992/04/24 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 |
| 1992/04/23 | 2,540 | 2,540 | 2,500 | 2,500 | 13,000 |
| 1992/04/17 | 3,500 | 3,500 | 3,400 | 3,400 | 3,000 |
| 1992/04/15 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1992/04/14 | 3,590 | 3,650 | 3,590 | 3,650 | 13,000 |
| 1992/04/13 | 3,600 | 3,630 | 3,580 | 3,580 | 5,000 |
| 1992/04/10 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1992/04/08 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1992/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 |
| 1992/03/24 | 4,500 | 4,500 | 4,500 | 4,500 | 11,000 |
| 1992/03/23 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 |
| 1992/03/19 | 4,400 | 4,450 | 4,400 | 4,400 | 14,000 |
| 1992/03/18 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1992/03/17 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1992/03/13 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1992/03/11 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 |
| 1992/03/10 | 4,600 | 4,600 | 4,550 | 4,550 | 6,000 |
| 1992/03/09 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1992/03/06 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 |
| 1992/03/05 | 4,550 | 4,550 | 4,540 | 4,540 | 6,000 |
| 1992/03/04 | 4,600 | 4,600 | 4,550 | 4,600 | 11,000 |
| 1992/03/03 | 4,600 | 4,600 | 4,600 | 4,600 | 19,000 |
| 1992/03/02 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 |
| 1992/02/28 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 |
| 1992/02/27 | 4,510 | 4,520 | 4,510 | 4,520 | 11,000 |
| 1992/02/26 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 |
| 1992/02/25 | 4,460 | 4,500 | 4,460 | 4,500 | 2,000 |
| 1992/02/21 | 4,450 | 4,460 | 4,450 | 4,450 | 8,000 |
| 1992/02/20 | 4,450 | 4,500 | 4,450 | 4,450 | 5,000 |
| 1992/02/19 | 4,500 | 4,500 | 4,450 | 4,450 | 4,000 |
| 1992/02/18 | 4,460 | 4,500 | 4,450 | 4,500 | 7,000 |
| 1992/02/17 | 4,400 | 4,450 | 4,400 | 4,450 | 2,000 |
| 1992/02/14 | 4,400 | 4,450 | 4,400 | 4,450 | 7,000 |
| 1992/02/13 | 4,400 | 4,400 | 4,400 | 4,400 | 6,000 |
| 1992/02/12 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 |
| 1992/02/10 | 4,400 | 4,400 | 4,400 | 4,400 | 10,000 |
| 1992/02/07 | 4,450 | 4,450 | 4,400 | 4,400 | 4,000 |
| 1992/02/06 | 4,500 | 4,500 | 4,450 | 4,450 | 4,000 |
| 1992/02/05 | 4,550 | 4,550 | 4,500 | 4,500 | 12,000 |
| 1992/02/04 | 4,570 | 4,570 | 4,550 | 4,550 | 6,000 |
| 1992/02/03 | 4,570 | 4,570 | 4,550 | 4,550 | 6,000 |
| 1992/01/31 | 4,600 | 4,600 | 4,580 | 4,580 | 6,000 |
| 1992/01/30 | 4,580 | 4,590 | 4,580 | 4,590 | 3,000 |
| 1992/01/29 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 |
| 1992/01/28 | 4,570 | 4,570 | 4,570 | 4,570 | 1,000 |
| 1992/01/27 | 4,600 | 4,600 | 4,570 | 4,600 | 4,000 |
| 1992/01/24 | 4,600 | 4,600 | 4,570 | 4,600 | 7,000 |
| 1992/01/23 | 4,600 | 4,600 | 4,600 | 4,600 | 13,000 |
| 1992/01/22 | 4,600 | 4,600 | 4,600 | 4,600 | 7,000 |
| 1992/01/21 | 4,600 | 4,650 | 4,600 | 4,650 | 6,000 |
| 1992/01/20 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 |
| 1992/01/17 | 4,570 | 4,650 | 4,560 | 4,650 | 10,000 |
| 1992/01/16 | 4,650 | 4,700 | 4,600 | 4,600 | 5,000 |
| 1992/01/14 | 4,560 | 4,650 | 4,560 | 4,650 | 2,000 |
| 1992/01/13 | 4,610 | 4,740 | 4,550 | 4,740 | 7,000 |
| 1992/01/10 | 4,510 | 4,550 | 4,500 | 4,550 | 4,000 |
| 1992/01/09 | 4,510 | 4,550 | 4,500 | 4,500 | 10,000 |
| 1992/01/08 | 4,450 | 4,480 | 4,450 | 4,480 | 5,000 |
| 1992/01/07 | 4,410 | 4,490 | 4,410 | 4,490 | 4,000 |
| 1992/01/06 | 4,360 | 4,500 | 4,360 | 4,400 | 7,000 |