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 |
|---|---|---|---|---|---|
| 2010/12/30 | 289 | 289 | 289 | 289 | 2,000 |
| 2010/12/29 | 285 | 285 | 285 | 285 | 500 |
| 2010/12/28 | 0 | 0 | 0 | 277 | 0 |
| 2010/12/27 | 273 | 280 | 273 | 277 | 20,500 |
| 2010/12/24 | 295 | 295 | 280 | 289 | 8,000 |
| 2010/12/22 | 298 | 298 | 290 | 290 | 7,000 |
| 2010/12/21 | 291 | 295 | 291 | 295 | 7,000 |
| 2010/12/20 | 299 | 299 | 299 | 299 | 2,000 |
| 2010/12/17 | 298 | 298 | 287 | 287 | 3,000 |
| 2010/12/16 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/12/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/12/14 | 288 | 290 | 285 | 290 | 5,500 |
| 2010/12/13 | 0 | 0 | 0 | 290 | 0 |
| 2010/12/10 | 297 | 297 | 290 | 290 | 2,000 |
| 2010/12/09 | 300 | 300 | 296 | 297 | 4,500 |
| 2010/12/08 | 306 | 309 | 300 | 309 | 3,000 |
| 2010/12/07 | 310 | 310 | 310 | 310 | 1,500 |
| 2010/12/06 | 334 | 335 | 313 | 313 | 2,500 |
| 2010/12/03 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/12/02 | 300 | 310 | 300 | 310 | 2,000 |
| 2010/12/01 | 300 | 300 | 284 | 297 | 2,500 |
| 2010/11/30 | 314 | 314 | 314 | 314 | 3,000 |
| 2010/11/29 | 315 | 315 | 313 | 313 | 5,500 |
| 2010/11/26 | 318 | 318 | 317 | 317 | 3,500 |
| 2010/11/25 | 338 | 338 | 315 | 318 | 11,000 |
| 2010/11/24 | 335 | 335 | 325 | 333 | 4,500 |
| 2010/11/22 | 330 | 333 | 325 | 333 | 2,500 |
| 2010/11/19 | 0 | 0 | 0 | 330 | 0 |
| 2010/11/18 | 332 | 332 | 330 | 330 | 1,000 |
| 2010/11/17 | 325 | 325 | 325 | 325 | 1,500 |
| 2010/11/16 | 0 | 0 | 0 | 326 | 0 |
| 2010/11/15 | 326 | 326 | 326 | 326 | 500 |
| 2010/11/12 | 337 | 337 | 332 | 332 | 2,000 |
| 2010/11/11 | 0 | 0 | 0 | 338 | 0 |
| 2010/11/10 | 338 | 338 | 338 | 338 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 330 | 0 |
| 2010/11/08 | 330 | 330 | 330 | 330 | 500 |
| 2010/11/05 | 0 | 0 | 0 | 331 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 331 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 331 | 0 |
| 2010/11/01 | 331 | 331 | 331 | 331 | 1,000 |
| 2010/10/29 | 348 | 348 | 342 | 342 | 2,000 |
| 2010/10/28 | 0 | 0 | 0 | 357 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 357 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 357 | 0 |
| 2010/10/25 | 357 | 357 | 357 | 357 | 8,000 |
| 2010/10/22 | 348 | 349 | 348 | 349 | 1,500 |
| 2010/10/21 | 347 | 347 | 340 | 345 | 2,000 |
| 2010/10/20 | 341 | 341 | 340 | 340 | 2,500 |
| 2010/10/19 | 0 | 0 | 0 | 357 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 357 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 357 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 357 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 357 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 357 | 0 |
| 2010/10/08 | 357 | 357 | 357 | 357 | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 335 | 0 |
| 2010/10/06 | 335 | 335 | 335 | 335 | 500 |
| 2010/10/05 | 0 | 0 | 0 | 340 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 320 | 0 |
| 2010/10/01 | 320 | 320 | 320 | 320 | 500 |
| 2010/09/30 | 331 | 331 | 331 | 331 | 3,500 |
| 2010/09/29 | 347 | 347 | 343 | 343 | 4,000 |
| 2010/09/28 | 0 | 0 | 0 | 359 | 0 |
| 2010/09/27 | 359 | 359 | 359 | 359 | 8,000 |
| 2010/09/24 | 347 | 350 | 342 | 350 | 4,500 |
| 2010/09/22 | 334 | 340 | 334 | 340 | 2,000 |
| 2010/09/21 | 0 | 0 | 0 | 328 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 328 | 0 |
| 2010/09/16 | 327 | 328 | 327 | 328 | 1,500 |
| 2010/09/15 | 332 | 333 | 327 | 327 | 5,000 |
| 2010/09/14 | 329 | 329 | 329 | 329 | 1,000 |
| 2010/09/13 | 0 | 0 | 0 | 327 | 0 |
| 2010/09/10 | 327 | 327 | 327 | 327 | 1,000 |
| 2010/09/09 | 326 | 327 | 326 | 326 | 3,500 |
| 2010/09/08 | 0 | 0 | 0 | 326 | 0 |
| 2010/09/07 | 326 | 326 | 326 | 326 | 500 |
| 2010/09/06 | 0 | 0 | 0 | 342 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 342 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 342 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 342 | 0 |
| 2010/08/31 | 342 | 342 | 342 | 342 | 2,000 |
| 2010/08/30 | 345 | 345 | 342 | 342 | 2,000 |
| 2010/08/27 | 345 | 345 | 345 | 345 | 500 |
| 2010/08/26 | 0 | 0 | 0 | 355 | 0 |
| 2010/08/25 | 355 | 355 | 355 | 355 | 8,000 |
| 2010/08/24 | 355 | 355 | 350 | 355 | 2,000 |
| 2010/08/23 | 347 | 347 | 345 | 345 | 3,000 |
| 2010/08/20 | 0 | 0 | 0 | 341 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 341 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 341 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 341 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 341 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 341 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 341 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 341 | 0 |
| 2010/08/10 | 351 | 351 | 341 | 341 | 2,000 |
| 2010/08/09 | 0 | 0 | 0 | 351 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 351 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 351 | 0 |
| 2010/08/04 | 351 | 351 | 351 | 351 | 500 |
| 2010/08/03 | 0 | 0 | 0 | 361 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 361 | 0 |
| 2010/07/30 | 361 | 361 | 361 | 361 | 4,500 |
| 2010/07/29 | 358 | 358 | 353 | 353 | 2,500 |
| 2010/07/28 | 0 | 0 | 0 | 370 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 370 | 0 |
| 2010/07/26 | 365 | 370 | 365 | 370 | 19,000 |
| 2010/07/23 | 352 | 354 | 352 | 354 | 1,000 |
| 2010/07/22 | 353 | 353 | 350 | 353 | 2,500 |
| 2010/07/21 | 350 | 350 | 350 | 350 | 500 |
| 2010/07/20 | 348 | 356 | 348 | 356 | 1,500 |
| 2010/07/16 | 348 | 348 | 348 | 348 | 1,500 |
| 2010/07/15 | 0 | 0 | 0 | 345 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 345 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 345 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 345 | 0 |
| 2010/07/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 340 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 340 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 340 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 340 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 340 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/30 | 340 | 340 | 340 | 340 | 1,500 |
| 2010/06/29 | 341 | 341 | 340 | 340 | 1,000 |
| 2010/06/28 | 341 | 341 | 341 | 341 | 2,500 |
| 2010/06/25 | 349 | 349 | 349 | 349 | 9,000 |
| 2010/06/24 | 353 | 353 | 353 | 353 | 2,000 |
| 2010/06/23 | 353 | 353 | 352 | 352 | 3,000 |
| 2010/06/22 | 350 | 350 | 350 | 350 | 2,500 |
| 2010/06/21 | 344 | 346 | 344 | 346 | 2,500 |
| 2010/06/18 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/17 | 340 | 340 | 340 | 340 | 500 |
| 2010/06/16 | 343 | 350 | 343 | 350 | 5,000 |
| 2010/06/15 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 345 | 0 |
| 2010/05/31 | 345 | 345 | 345 | 345 | 2,000 |
| 2010/05/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/05/27 | 345 | 345 | 345 | 345 | 500 |
| 2010/05/26 | 345 | 345 | 345 | 345 | 500 |
| 2010/05/25 | 345 | 345 | 345 | 345 | 8,000 |
| 2010/05/24 | 345 | 345 | 344 | 345 | 3,000 |
| 2010/05/21 | 346 | 346 | 342 | 342 | 1,000 |
| 2010/05/20 | 343 | 343 | 343 | 343 | 1,000 |
| 2010/05/19 | 344 | 344 | 344 | 344 | 1,000 |
| 2010/05/18 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/05/17 | 0 | 0 | 0 | 358 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 358 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 358 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 358 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 358 | 0 |
| 2010/05/10 | 358 | 358 | 358 | 358 | 1,000 |
| 2010/05/07 | 0 | 0 | 0 | 343 | 0 |
| 2010/05/06 | 342 | 343 | 342 | 343 | 1,000 |
| 2010/04/30 | 352 | 352 | 352 | 352 | 3,500 |
| 2010/04/28 | 352 | 352 | 352 | 352 | 1,000 |
| 2010/04/27 | 347 | 349 | 340 | 345 | 10,500 |
| 2010/04/26 | 347 | 358 | 345 | 345 | 39,000 |
| 2010/04/23 | 363 | 363 | 362 | 363 | 2,000 |
| 2010/04/22 | 366 | 366 | 366 | 366 | 500 |
| 2010/04/21 | 355 | 355 | 352 | 352 | 4,000 |
| 2010/04/20 | 361 | 361 | 355 | 355 | 6,500 |
| 2010/04/19 | 361 | 361 | 360 | 360 | 2,500 |
| 2010/04/16 | 362 | 362 | 362 | 362 | 2,000 |
| 2010/04/15 | 364 | 365 | 364 | 365 | 2,000 |
| 2010/04/14 | 370 | 370 | 360 | 360 | 6,000 |
| 2010/04/13 | 0 | 0 | 0 | 378 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 378 | 0 |
| 2010/04/09 | 373 | 378 | 373 | 378 | 1,000 |
| 2010/04/08 | 0 | 0 | 0 | 365 | 0 |
| 2010/04/07 | 365 | 365 | 365 | 365 | 500 |
| 2010/04/06 | 361 | 361 | 356 | 356 | 1,500 |
| 2010/04/05 | 366 | 366 | 365 | 365 | 2,000 |
| 2010/04/02 | 0 | 0 | 0 | 381 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 381 | 0 |
| 2010/03/31 | 381 | 381 | 381 | 381 | 1,500 |
| 2010/03/30 | 373 | 381 | 373 | 381 | 1,500 |
| 2010/03/29 | 365 | 389 | 365 | 386 | 3,000 |
| 2010/03/26 | 380 | 380 | 380 | 380 | 500 |
| 2010/03/25 | 368 | 375 | 368 | 375 | 9,000 |
| 2010/03/24 | 379 | 385 | 368 | 368 | 14,000 |
| 2010/03/23 | 379 | 379 | 373 | 373 | 2,000 |
| 2010/03/18 | 380 | 380 | 378 | 379 | 3,500 |
| 2010/03/16 | 378 | 378 | 378 | 378 | 500 |
| 2010/03/10 | 390 | 390 | 385 | 385 | 1,500 |
| 2010/03/09 | 390 | 390 | 390 | 390 | 500 |
| 2010/03/08 | 390 | 390 | 390 | 390 | 3,500 |
| 2010/03/04 | 389 | 389 | 389 | 389 | 2,500 |
| 2010/02/26 | 392 | 392 | 392 | 392 | 2,000 |
| 2010/02/25 | 376 | 376 | 376 | 376 | 8,000 |
| 2010/02/24 | 369 | 369 | 369 | 369 | 500 |
| 2010/02/23 | 365 | 368 | 363 | 363 | 2,000 |
| 2010/02/19 | 350 | 350 | 350 | 350 | 4,500 |
| 2010/02/18 | 350 | 350 | 350 | 350 | 500 |
| 2010/02/16 | 336 | 350 | 336 | 350 | 1,000 |
| 2010/02/15 | 340 | 340 | 340 | 340 | 500 |
| 2010/02/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/02/05 | 350 | 350 | 350 | 350 | 3,000 |
| 2010/02/03 | 350 | 350 | 350 | 350 | 1,500 |
| 2010/02/02 | 360 | 360 | 360 | 360 | 500 |
| 2010/02/01 | 358 | 358 | 358 | 358 | 500 |
| 2010/01/29 | 358 | 358 | 358 | 358 | 1,500 |
| 2010/01/28 | 365 | 365 | 358 | 358 | 1,000 |
| 2010/01/26 | 373 | 373 | 373 | 373 | 1,000 |
| 2010/01/25 | 371 | 385 | 371 | 385 | 7,500 |
| 2010/01/22 | 363 | 363 | 363 | 363 | 500 |
| 2010/01/21 | 357 | 360 | 355 | 355 | 6,500 |
| 2010/01/20 | 360 | 360 | 355 | 355 | 3,000 |
| 2010/01/19 | 350 | 356 | 350 | 356 | 1,500 |
| 2010/01/18 | 350 | 350 | 349 | 349 | 2,000 |
| 2010/01/15 | 342 | 359 | 342 | 350 | 3,500 |
| 2010/01/08 | 358 | 358 | 358 | 358 | 1,000 |
| 2010/01/04 | 358 | 358 | 358 | 358 | 500 |