8923 トーセイ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,490	1,494	1,476	1,492	93,900	1,492
2019-12-27	1,488	1,489	1,479	1,486	136,200	1,486
2019-12-26	1,482	1,500	1,480	1,492	86,000	1,492
2019-12-25	1,489	1,494	1,479	1,487	78,100	1,487
2019-12-24	1,485	1,493	1,481	1,484	92,900	1,484
2019-12-23	1,510	1,510	1,484	1,484	77,800	1,484
2019-12-20	1,520	1,520	1,502	1,512	114,600	1,512
2019-12-19	1,514	1,522	1,498	1,510	107,900	1,510
2019-12-18	1,519	1,521	1,491	1,500	190,800	1,500
2019-12-17	1,530	1,535	1,513	1,524	156,800	1,524
2019-12-16	1,497	1,527	1,497	1,516	113,100	1,516
2019-12-13	1,510	1,517	1,491	1,504	203,900	1,504
2019-12-12	1,496	1,511	1,475	1,483	192,200	1,483
2019-12-11	1,539	1,544	1,502	1,504	190,100	1,504
2019-12-10	1,514	1,547	1,508	1,534	302,300	1,534
2019-12-09	1,518	1,524	1,486	1,522	218,200	1,522
2019-12-06	1,468	1,518	1,467	1,510	337,300	1,510
2019-12-05	1,489	1,534	1,466	1,472	1,049,100	1,472
2019-12-04	1,400	1,452	1,393	1,450	1,256,200	1,450
2019-12-03	1,319	1,335	1,308	1,333	153,500	1,333
2019-12-02	1,329	1,351	1,327	1,333	128,100	1,333
2019-11-29	1,344	1,344	1,283	1,331	352,100	1,331
2019-11-28	1,382	1,385	1,355	1,369	619,300	1,369
2019-11-27	1,407	1,422	1,400	1,420	855,700	1,420
2019-11-26	1,432	1,437	1,404	1,409	558,500	1,409
2019-11-25	1,434	1,442	1,430	1,432	300,000	1,432
2019-11-22	1,431	1,446	1,421	1,428	274,300	1,428
2019-11-21	1,426	1,443	1,417	1,439	201,400	1,439
2019-11-20	1,450	1,451	1,410	1,430	452,700	1,430
2019-11-19	1,437	1,467	1,433	1,464	404,200	1,464
2019-11-18	1,425	1,435	1,424	1,433	277,000	1,433
2019-11-15	1,409	1,433	1,408	1,418	246,000	1,418
2019-11-14	1,406	1,413	1,395	1,399	171,900	1,399
2019-11-13	1,403	1,406	1,394	1,400	144,600	1,400
2019-11-12	1,406	1,424	1,385	1,404	261,100	1,404
2019-11-11	1,408	1,423	1,396	1,400	272,000	1,400
2019-11-08	1,430	1,437	1,402	1,408	244,400	1,408
2019-11-07	1,405	1,420	1,393	1,420	200,500	1,420
2019-11-06	1,426	1,433	1,396	1,405	290,300	1,405
2019-11-05	1,379	1,422	1,368	1,412	335,900	1,412
2019-11-01	1,369	1,372	1,349	1,356	241,600	1,356
2019-10-31	1,360	1,379	1,356	1,371	175,600	1,371
2019-10-30	1,360	1,375	1,347	1,353	260,300	1,353
2019-10-29	1,355	1,372	1,354	1,360	104,500	1,360
2019-10-28	1,371	1,372	1,342	1,355	211,600	1,355
2019-10-25	1,399	1,399	1,359	1,367	232,500	1,367
2019-10-24	1,395	1,406	1,376	1,392	215,000	1,392
2019-10-23	1,374	1,397	1,361	1,397	253,400	1,397
2019-10-21	1,363	1,373	1,357	1,369	165,100	1,369
2019-10-18	1,390	1,390	1,350	1,353	331,100	1,353
2019-10-17	1,372	1,399	1,372	1,384	265,200	1,384
2019-10-16	1,398	1,399	1,353	1,369	379,200	1,369
2019-10-15	1,379	1,393	1,370	1,383	308,600	1,383
2019-10-11	1,381	1,387	1,347	1,360	342,000	1,360
2019-10-10	1,374	1,386	1,359	1,370	395,700	1,370
2019-10-09	1,335	1,377	1,322	1,365	419,400	1,365
2019-10-08	1,372	1,376	1,322	1,339	581,300	1,339
2019-10-07	1,308	1,344	1,305	1,342	343,900	1,342
2019-10-04	1,281	1,305	1,268	1,305	231,900	1,305
2019-10-03	1,280	1,289	1,253	1,275	188,800	1,275
2019-10-02	1,282	1,300	1,277	1,289	233,400	1,289
2019-10-01	1,277	1,289	1,271	1,288	154,500	1,288
2019-09-30	1,285	1,296	1,264	1,276	154,800	1,276
2019-09-27	1,306	1,306	1,272	1,284	177,500	1,284
2019-09-26	1,286	1,313	1,280	1,305	221,700	1,305
2019-09-25	1,282	1,282	1,250	1,271	213,300	1,271
2019-09-24	1,296	1,299	1,271	1,282	166,500	1,282
2019-09-20	1,300	1,317	1,280	1,301	245,300	1,301
2019-09-19	1,280	1,320	1,273	1,299	239,100	1,299
2019-09-18	1,307	1,307	1,270	1,278	200,100	1,278
2019-09-17	1,301	1,309	1,288	1,294	197,200	1,294
2019-09-13	1,287	1,311	1,274	1,308	251,500	1,308
2019-09-12	1,273	1,292	1,265	1,279	215,700	1,279
2019-09-11	1,250	1,271	1,230	1,266	203,100	1,266
2019-09-10	1,255	1,275	1,251	1,255	125,100	1,255
2019-09-09	1,262	1,277	1,247	1,277	232,200	1,277
2019-09-06	1,279	1,283	1,261	1,279	206,500	1,279
2019-09-05	1,258	1,297	1,253	1,273	334,600	1,273
2019-09-04	1,221	1,239	1,205	1,234	193,100	1,234
2019-09-03	1,176	1,225	1,173	1,222	145,800	1,222
2019-09-02	1,191	1,192	1,177	1,183	154,300	1,183
2019-08-30	1,214	1,216	1,186	1,195	250,600	1,195
2019-08-29	1,222	1,230	1,213	1,218	131,300	1,218
2019-08-28	1,233	1,241	1,206	1,210	173,200	1,210
2019-08-27	1,220	1,229	1,211	1,220	188,400	1,220
2019-08-26	1,185	1,217	1,178	1,209	166,800	1,209
2019-08-23	1,228	1,233	1,215	1,223	155,600	1,223
2019-08-22	1,228	1,229	1,203	1,212	107,500	1,212
2019-08-21	1,199	1,217	1,185	1,213	178,500	1,213
2019-08-20	1,187	1,210	1,172	1,209	252,200	1,209
2019-08-19	1,180	1,182	1,163	1,171	94,100	1,171
2019-08-16	1,127	1,169	1,126	1,157	258,900	1,157
2019-08-15	1,118	1,118	1,094	1,116	185,900	1,116
2019-08-14	1,128	1,143	1,126	1,141	256,900	1,141
2019-08-13	1,108	1,123	1,090	1,108	232,600	1,108
2019-08-09	1,114	1,118	1,104	1,114	164,800	1,114
2019-08-08	1,105	1,112	1,091	1,106	172,400	1,106
2019-08-07	1,110	1,111	1,095	1,097	183,600	1,097
2019-08-06	1,088	1,114	1,077	1,113	184,600	1,113
2019-08-05	1,119	1,127	1,105	1,123	171,400	1,123
2019-08-02	1,139	1,145	1,123	1,135	209,000	1,135
2019-08-01	1,148	1,158	1,138	1,158	108,700	1,158
2019-07-31	1,139	1,155	1,133	1,151	112,500	1,151
2019-07-30	1,156	1,156	1,139	1,152	228,600	1,152
2019-07-29	1,183	1,183	1,154	1,160	186,700	1,160
2019-07-26	1,187	1,194	1,173	1,183	249,200	1,183
2019-07-25	1,179	1,188	1,168	1,179	278,100	1,179
2019-07-24	1,144	1,175	1,144	1,171	259,200	1,171
2019-07-23	1,133	1,150	1,132	1,138	187,200	1,138
2019-07-22	1,143	1,158	1,130	1,136	179,200	1,136
2019-07-19	1,127	1,148	1,117	1,142	223,800	1,142
2019-07-18	1,155	1,155	1,125	1,129	245,800	1,129
2019-07-17	1,123	1,154	1,115	1,144	316,600	1,144
2019-07-16	1,151	1,151	1,119	1,129	271,600	1,129
2019-07-12	1,137	1,155	1,130	1,141	317,500	1,141
2019-07-11	1,131	1,150	1,117	1,150	440,700	1,150
2019-07-10	1,068	1,120	1,067	1,103	539,600	1,103
2019-07-09	1,051	1,084	1,048	1,073	452,400	1,073
2019-07-08	1,040	1,097	1,038	1,065	803,900	1,065
2019-07-05	1,005	1,032	1,004	1,021	409,700	1,021
2019-07-04	992	1,002	991	992	152,600	992
2019-07-03	981	992	977	989	163,500	989
2019-07-02	991	997	985	986	278,200	986
2019-07-01	987	996	987	992	226,400	992
2019-06-28	963	973	957	972	99,000	972
2019-06-27	961	969	960	967	99,500	967
2019-06-26	974	974	957	958	134,300	958
2019-06-25	983	988	980	982	147,000	982
2019-06-24	980	983	972	980	178,600	980
2019-06-21	942	972	939	972	334,900	972
2019-06-20	939	945	928	941	119,600	941
2019-06-19	911	932	911	932	131,200	932
2019-06-18	908	910	896	904	117,700	904
2019-06-17	908	913	906	909	55,400	909
2019-06-14	906	911	904	905	115,400	905
2019-06-13	917	925	910	915	124,500	915
2019-06-12	931	934	924	926	113,800	926
2019-06-11	918	932	907	931	209,900	931
2019-06-10	919	927	916	922	88,000	922
2019-06-07	904	912	901	912	82,800	912
2019-06-06	895	916	892	904	148,600	904
2019-06-05	894	900	887	895	122,300	895
2019-06-04	885	885	868	881	118,500	881
2019-06-03	875	883	873	876	89,100	876
2019-05-31	901	906	888	890	223,900	890
2019-05-30	902	912	899	912	89,100	912
2019-05-29	910	912	896	911	147,400	911
2019-05-28	917	919	909	919	170,600	919
2019-05-27	898	910	896	908	165,600	908
2019-05-24	854	894	851	891	209,500	891
2019-05-23	869	871	856	858	136,500	858
2019-05-22	868	876	863	875	126,000	875
2019-05-21	863	868	854	862	133,400	862
2019-05-20	871	877	860	866	178,500	866
2019-05-17	867	878	863	869	183,000	869
2019-05-16	854	855	840	854	234,800	854
2019-05-15	859	861	843	853	256,700	853
2019-05-14	834	851	821	849	156,100	849
2019-05-13	849	860	843	849	178,700	849
2019-05-10	851	870	850	856	311,100	856
2019-05-09	886	888	855	857	367,900	857
2019-05-08	891	893	879	882	198,800	882
2019-05-07	922	927	899	905	271,500	905
2019-04-26	920	923	911	922	114,100	922
2019-04-25	919	929	915	924	156,100	924
2019-04-24	935	941	924	924	198,900	924
2019-04-23	945	958	937	942	164,600	942
2019-04-22	940	959	938	954	190,200	954
2019-04-19	942	948	936	937	88,600	937
2019-04-18	949	950	934	938	178,200	938
2019-04-17	956	960	952	955	149,900	955
2019-04-16	955	967	949	960	195,200	960
2019-04-15	938	956	937	956	457,800	956
2019-04-12	944	947	925	930	330,600	930
2019-04-11	938	949	935	941	292,500	941
2019-04-10	942	944	931	938	238,500	938
2019-04-09	959	964	944	946	367,300	946
2019-04-08	969	988	944	964	492,700	964
2019-04-05	1,001	1,016	994	999	217,500	999
2019-04-04	1,003	1,013	999	1,007	158,100	1,007
2019-04-03	999	1,004	991	1,000	271,400	1,000
2019-04-02	1,011	1,024	1,009	1,014	148,500	1,014
2019-04-01	1,004	1,015	1,003	1,006	181,500	1,006
2019-03-29	999	1,007	994	1,001	147,300	1,001
2019-03-28	1,007	1,012	996	996	181,400	996
2019-03-27	1,030	1,035	1,015	1,028	97,900	1,028
2019-03-26	1,009	1,034	1,009	1,025	273,200	1,025
2019-03-25	1,015	1,018	999	1,005	222,000	1,005
2019-03-22	1,032	1,040	1,026	1,030	135,400	1,030
2019-03-20	1,041	1,044	1,029	1,039	142,600	1,039
2019-03-19	1,028	1,036	1,016	1,034	140,900	1,034
2019-03-18	1,008	1,019	1,002	1,019	89,200	1,019
2019-03-15	993	1,004	992	1,003	190,500	1,003
2019-03-14	1,014	1,025	995	996	107,300	996
2019-03-13	1,000	1,007	993	1,006	164,000	1,006
2019-03-12	997	1,010	995	1,000	161,800	1,000
2019-03-11	984	995	979	993	106,800	993
2019-03-08	988	995	983	984	172,700	984
2019-03-07	1,016	1,017	996	998	130,200	998
2019-03-06	1,032	1,032	1,012	1,026	132,600	1,026
2019-03-05	1,040	1,051	1,033	1,034	138,400	1,034
2019-03-04	1,037	1,041	1,025	1,038	108,200	1,038
2019-03-01	1,019	1,035	1,019	1,026	96,400	1,026
2019-02-28	1,030	1,031	1,013	1,020	148,700	1,020
2019-02-27	1,043	1,049	1,030	1,031	125,700	1,031
2019-02-26	1,036	1,039	1,025	1,032	131,600	1,032
2019-02-25	1,040	1,046	1,028	1,038	131,000	1,038
2019-02-22	1,045	1,046	1,028	1,029	106,200	1,029
2019-02-21	1,045	1,059	1,045	1,055	202,000	1,055
2019-02-20	1,047	1,057	1,044	1,050	233,700	1,050
2019-02-19	1,046	1,048	1,025	1,038	200,600	1,038
2019-02-18	1,077	1,077	1,050	1,050	284,600	1,050
2019-02-15	1,070	1,081	1,061	1,065	293,500	1,065
2019-02-14	1,075	1,086	1,071	1,074	373,200	1,074
2019-02-13	1,058	1,068	1,047	1,054	155,800	1,054
2019-02-12	1,040	1,056	1,039	1,052	143,100	1,052
2019-02-08	1,061	1,064	1,048	1,054	220,100	1,054
2019-02-07	1,071	1,082	1,064	1,081	222,000	1,081
2019-02-06	1,050	1,089	1,043	1,071	389,200	1,071
2019-02-05	1,023	1,026	1,010	1,016	182,100	1,016
2019-02-04	1,015	1,026	1,013	1,017	148,500	1,017
2019-02-01	1,020	1,020	1,004	1,009	152,200	1,009
2019-01-31	1,005	1,025	1,005	1,020	268,500	1,020
2019-01-30	1,009	1,013	996	996	238,900	996
2019-01-29	996	1,007	993	1,005	189,900	1,005
2019-01-28	1,000	1,009	995	1,000	95,800	1,000
2019-01-25	1,000	1,016	997	1,003	255,000	1,003
2019-01-24	976	990	974	985	136,500	985
2019-01-23	959	989	959	976	217,800	976
2019-01-22	967	978	957	967	173,700	967
2019-01-21	962	982	960	967	207,800	967
2019-01-18	941	956	927	939	319,600	939
2019-01-17	940	957	940	946	271,400	946
2019-01-16	957	972	943	966	202,200	966
2019-01-15	972	984	952	955	399,000	955
2019-01-11	995	995	960	981	713,900	981
2019-01-10	903	966	900	930	522,900	930
2019-01-09	915	921	898	901	241,400	901
2019-01-08	900	912	888	911	269,600	911
2019-01-07	863	896	862	887	259,900	887
2019-01-04	827	836	824	833	245,000	833

分割・併合履歴： [2013-06-26]1株→100株 [2004-09-27]1株→5株 [2004-05-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31