8923 トーセイ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,194	1,199	1,176	1,182	150,700	1,182
2020-12-29	1,180	1,202	1,172	1,202	145,000	1,202
2020-12-28	1,172	1,183	1,164	1,176	150,300	1,176
2020-12-25	1,201	1,204	1,174	1,175	93,700	1,175
2020-12-24	1,196	1,208	1,183	1,197	122,500	1,197
2020-12-23	1,195	1,195	1,174	1,180	107,400	1,180
2020-12-22	1,200	1,200	1,169	1,174	131,100	1,174
2020-12-21	1,195	1,202	1,177	1,201	126,500	1,201
2020-12-18	1,210	1,224	1,185	1,195	166,100	1,195
2020-12-17	1,217	1,228	1,202	1,202	122,700	1,202
2020-12-16	1,220	1,229	1,206	1,214	99,000	1,214
2020-12-15	1,220	1,230	1,200	1,204	263,700	1,204
2020-12-14	1,217	1,232	1,211	1,220	141,100	1,220
2020-12-11	1,227	1,238	1,221	1,225	142,100	1,225
2020-12-10	1,232	1,246	1,225	1,226	188,600	1,226
2020-12-09	1,230	1,240	1,203	1,223	188,500	1,223
2020-12-08	1,192	1,213	1,192	1,205	140,000	1,205
2020-12-07	1,200	1,209	1,192	1,197	212,100	1,197
2020-12-04	1,225	1,229	1,188	1,194	242,300	1,194
2020-12-03	1,177	1,210	1,164	1,206	303,700	1,206
2020-12-02	1,185	1,185	1,141	1,158	155,500	1,158
2020-12-01	1,192	1,192	1,155	1,155	222,500	1,155
2020-11-30	1,197	1,222	1,161	1,163	523,900	1,163
2020-11-27	1,126	1,187	1,120	1,185	992,400	1,185
2020-11-26	1,095	1,117	1,091	1,115	643,100	1,115
2020-11-25	1,138	1,148	1,099	1,101	304,600	1,101
2020-11-24	1,109	1,131	1,108	1,120	382,700	1,120
2020-11-20	1,070	1,095	1,067	1,092	254,800	1,092
2020-11-19	1,075	1,080	1,064	1,070	176,600	1,070
2020-11-18	1,082	1,095	1,073	1,075	116,600	1,075
2020-11-17	1,108	1,108	1,083	1,089	185,000	1,089
2020-11-16	1,108	1,109	1,091	1,098	222,500	1,098
2020-11-13	1,091	1,100	1,076	1,089	237,000	1,089
2020-11-12	1,147	1,147	1,095	1,098	308,700	1,098
2020-11-11	1,153	1,160	1,131	1,157	226,100	1,157
2020-11-10	1,136	1,153	1,116	1,131	285,400	1,131
2020-11-09	1,115	1,123	1,105	1,106	210,100	1,106
2020-11-06	1,093	1,117	1,086	1,100	295,400	1,100
2020-11-05	1,081	1,114	1,062	1,110	306,100	1,110
2020-11-04	1,066	1,082	1,053	1,080	155,800	1,080
2020-11-02	1,048	1,068	1,045	1,051	165,000	1,051
2020-10-30	1,062	1,067	1,038	1,044	279,100	1,044
2020-10-29	1,076	1,076	1,051	1,061	122,500	1,061
2020-10-28	1,085	1,093	1,072	1,084	140,400	1,084
2020-10-27	1,077	1,083	1,060	1,081	147,000	1,081
2020-10-26	1,121	1,123	1,091	1,094	176,200	1,094
2020-10-23	1,105	1,130	1,101	1,130	282,300	1,130
2020-10-22	1,092	1,100	1,081	1,097	182,000	1,097
2020-10-21	1,092	1,105	1,077	1,092	240,900	1,092
2020-10-20	1,064	1,096	1,059	1,091	258,900	1,091
2020-10-19	1,054	1,075	1,050	1,072	249,100	1,072
2020-10-16	1,028	1,054	1,020	1,048	283,900	1,048
2020-10-15	1,047	1,059	1,036	1,058	217,100	1,058
2020-10-14	1,060	1,063	1,044	1,047	345,700	1,047
2020-10-13	1,082	1,083	1,039	1,060	295,500	1,060
2020-10-12	1,093	1,093	1,061	1,079	294,300	1,079
2020-10-09	1,114	1,122	1,071	1,081	588,100	1,081
2020-10-08	1,116	1,145	1,101	1,109	678,800	1,109
2020-10-07	1,091	1,134	1,063	1,112	896,100	1,112
2020-10-06	1,074	1,134	1,061	1,108	2,029,800	1,108
2020-10-05	949	984	943	984	308,400	984
2020-10-02	982	994	927	938	347,800	938
2020-09-30	984	996	977	978	255,800	978
2020-09-29	988	1,000	973	987	221,100	987
2020-09-28	968	987	960	987	253,800	987
2020-09-25	950	965	948	965	202,300	965
2020-09-24	941	945	919	924	309,300	924
2020-09-23	965	969	942	951	366,800	951
2020-09-18	977	996	970	984	298,300	984
2020-09-17	974	982	958	962	200,400	962
2020-09-16	1,000	1,000	979	987	116,200	987
2020-09-15	995	999	968	997	206,700	997
2020-09-14	1,005	1,007	986	998	273,600	998
2020-09-11	1,006	1,012	997	1,004	119,200	1,004
2020-09-10	994	1,003	985	1,000	150,600	1,000
2020-09-09	1,000	1,009	996	1,002	198,500	1,002
2020-09-08	991	1,017	989	1,015	140,600	1,015
2020-09-07	964	987	961	976	98,100	976
2020-09-04	945	977	945	967	169,000	967
2020-09-03	964	974	951	953	165,900	953
2020-09-02	958	958	938	942	133,000	942
2020-09-01	926	963	917	957	230,300	957
2020-08-31	925	947	925	930	137,600	930
2020-08-28	929	954	909	922	177,600	922
2020-08-27	940	945	928	934	92,200	934
2020-08-26	937	945	920	945	90,200	945
2020-08-25	957	959	934	940	92,500	940
2020-08-24	942	952	939	942	148,500	942
2020-08-21	923	945	923	944	72,700	944
2020-08-20	944	955	923	923	219,900	923
2020-08-19	933	945	929	944	82,500	944
2020-08-18	939	948	928	939	187,800	939
2020-08-17	937	950	925	939	264,000	939
2020-08-14	975	975	948	948	199,300	948
2020-08-13	961	969	950	960	235,100	960
2020-08-12	939	954	924	951	448,200	951
2020-08-11	891	917	886	913	269,900	913
2020-08-07	869	893	869	873	338,100	873
2020-08-06	845	861	838	854	443,300	854
2020-08-05	871	872	841	863	457,800	863
2020-08-04	852	870	852	869	190,500	869
2020-08-03	833	844	833	841	194,800	841
2020-07-31	854	859	817	817	306,800	817
2020-07-30	888	888	858	874	371,400	874
2020-07-29	876	896	868	894	470,700	894
2020-07-28	875	887	864	872	260,200	872
2020-07-27	840	879	836	877	504,600	877
2020-07-22	821	856	819	836	347,000	836
2020-07-21	837	838	806	812	554,400	812
2020-07-20	856	856	822	845	326,100	845
2020-07-17	878	882	856	862	181,600	862
2020-07-16	910	915	872	875	303,000	875
2020-07-15	894	907	880	904	329,600	904
2020-07-14	892	896	870	892	203,900	892
2020-07-13	909	914	876	893	419,800	893
2020-07-10	889	904	880	891	411,000	891
2020-07-09	891	892	853	884	666,100	884
2020-07-08	902	907	874	894	714,500	894
2020-07-07	951	968	895	913	1,700,900	913
2020-07-06	1,120	1,158	1,116	1,158	209,900	1,158
2020-07-03	1,134	1,147	1,095	1,110	202,200	1,110
2020-07-02	1,145	1,149	1,116	1,122	179,800	1,122
2020-07-01	1,142	1,148	1,114	1,123	149,600	1,123
2020-06-30	1,139	1,157	1,131	1,137	191,700	1,137
2020-06-29	1,137	1,137	1,097	1,109	155,200	1,109
2020-06-26	1,136	1,156	1,136	1,142	88,100	1,142
2020-06-25	1,142	1,154	1,128	1,135	160,500	1,135
2020-06-24	1,162	1,171	1,147	1,151	175,800	1,151
2020-06-23	1,146	1,179	1,146	1,163	176,600	1,163
2020-06-22	1,143	1,143	1,115	1,128	125,800	1,128
2020-06-19	1,117	1,143	1,113	1,143	243,700	1,143
2020-06-18	1,090	1,109	1,071	1,109	160,000	1,109
2020-06-17	1,107	1,114	1,070	1,091	207,000	1,091
2020-06-16	1,098	1,117	1,084	1,110	256,900	1,110
2020-06-15	1,120	1,123	1,067	1,068	294,300	1,068
2020-06-12	1,080	1,127	1,071	1,124	267,700	1,124
2020-06-11	1,134	1,148	1,095	1,103	251,100	1,103
2020-06-10	1,170	1,176	1,129	1,134	322,900	1,134
2020-06-09	1,160	1,177	1,154	1,170	200,800	1,170
2020-06-08	1,123	1,142	1,119	1,142	105,900	1,142
2020-06-05	1,091	1,105	1,079	1,105	113,200	1,105
2020-06-04	1,095	1,095	1,057	1,092	203,100	1,092
2020-06-03	1,110	1,115	1,071	1,079	160,700	1,079
2020-06-02	1,080	1,098	1,079	1,092	99,700	1,092
2020-06-01	1,080	1,080	1,060	1,070	126,400	1,070
2020-05-29	1,072	1,094	1,069	1,071	181,500	1,071
2020-05-28	1,083	1,090	1,055	1,072	148,900	1,072
2020-05-27	1,057	1,061	1,041	1,056	94,300	1,056
2020-05-26	1,050	1,061	1,038	1,059	77,600	1,059
2020-05-25	1,020	1,035	1,009	1,034	106,400	1,034
2020-05-22	1,026	1,032	1,011	1,012	73,600	1,012
2020-05-21	1,010	1,027	1,002	1,027	97,900	1,027
2020-05-20	981	999	976	998	84,200	998
2020-05-19	1,007	1,014	976	981	157,800	981
2020-05-18	960	979	951	975	83,900	975
2020-05-15	938	960	926	960	164,200	960
2020-05-14	983	986	933	935	272,500	935
2020-05-13	1,006	1,065	996	1,000	228,600	1,000
2020-05-12	1,021	1,032	1,001	1,028	176,900	1,028
2020-05-11	1,019	1,025	1,006	1,017	212,700	1,017
2020-05-08	1,016	1,025	1,009	1,018	125,500	1,018
2020-05-07	1,014	1,025	998	1,016	111,100	1,016
2020-05-01	1,050	1,056	1,008	1,010	95,500	1,010
2020-04-30	1,047	1,064	1,040	1,056	109,800	1,056
2020-04-28	997	1,017	985	1,017	133,200	1,017
2020-04-27	1,004	1,007	985	994	176,500	994
2020-04-24	1,005	1,007	991	1,001	89,800	1,001
2020-04-23	988	1,010	988	998	156,200	998
2020-04-22	986	988	963	985	127,100	985
2020-04-21	993	1,011	988	997	130,300	997
2020-04-20	984	1,013	983	1,005	72,000	1,005
2020-04-17	990	1,007	980	993	171,400	993
2020-04-16	974	1,003	971	1,002	146,800	1,002
2020-04-15	1,007	1,007	972	981	252,600	981
2020-04-14	1,000	1,014	973	1,010	231,900	1,010
2020-04-13	1,030	1,042	992	994	224,800	994
2020-04-10	1,045	1,052	1,006	1,039	168,500	1,039
2020-04-09	1,030	1,054	1,018	1,046	229,200	1,046
2020-04-08	1,017	1,042	995	1,031	421,900	1,031
2020-04-07	933	1,015	933	1,006	783,800	1,006
2020-04-06	830	892	815	880	242,600	880
2020-04-03	864	875	826	830	122,900	830
2020-04-02	880	900	862	864	146,300	864
2020-04-01	905	924	893	907	204,600	907
2020-03-31	965	972	925	931	153,000	931
2020-03-30	957	974	925	969	157,800	969
2020-03-27	964	982	937	966	255,600	966
2020-03-26	941	948	911	914	233,900	914
2020-03-25	1,000	1,000	926	956	320,300	956
2020-03-24	856	908	853	887	252,500	887
2020-03-23	792	831	782	826	404,100	826
2020-03-19	860	881	804	807	335,600	807
2020-03-18	911	934	879	883	284,800	883
2020-03-17	863	925	847	902	275,400	902
2020-03-16	916	947	877	896	262,300	896
2020-03-13	900	924	834	856	660,000	856
2020-03-12	992	1,007	954	963	187,500	963
2020-03-11	1,067	1,078	1,025	1,025	131,200	1,025
2020-03-10	1,001	1,076	985	1,067	208,300	1,067
2020-03-09	1,088	1,098	1,040	1,045	178,800	1,045
2020-03-06	1,152	1,167	1,120	1,124	214,000	1,124
2020-03-05	1,164	1,187	1,156	1,169	144,100	1,169
2020-03-04	1,144	1,180	1,139	1,164	184,100	1,164
2020-03-03	1,238	1,244	1,174	1,174	152,600	1,174
2020-03-02	1,132	1,222	1,132	1,205	218,800	1,205
2020-02-28	1,196	1,199	1,155	1,162	308,600	1,162
2020-02-27	1,273	1,279	1,225	1,235	243,500	1,235
2020-02-26	1,286	1,293	1,267	1,288	175,400	1,288
2020-02-25	1,273	1,326	1,266	1,310	234,300	1,310
2020-02-21	1,357	1,376	1,357	1,363	91,300	1,363
2020-02-20	1,382	1,394	1,358	1,358	70,500	1,358
2020-02-19	1,350	1,369	1,350	1,367	82,700	1,367
2020-02-18	1,351	1,351	1,331	1,339	72,300	1,339
2020-02-17	1,374	1,374	1,347	1,351	70,900	1,351
2020-02-14	1,384	1,384	1,355	1,373	137,900	1,373
2020-02-13	1,383	1,403	1,379	1,401	93,600	1,401
2020-02-12	1,401	1,409	1,386	1,392	54,400	1,392
2020-02-10	1,423	1,430	1,401	1,408	113,300	1,408
2020-02-07	1,436	1,454	1,429	1,444	90,800	1,444
2020-02-06	1,422	1,442	1,417	1,432	120,900	1,432
2020-02-05	1,400	1,418	1,389	1,403	143,100	1,403
2020-02-04	1,371	1,382	1,356	1,372	125,100	1,372
2020-02-03	1,400	1,400	1,371	1,371	203,900	1,371
2020-01-31	1,417	1,437	1,413	1,421	163,300	1,421
2020-01-30	1,455	1,458	1,422	1,431	133,300	1,431
2020-01-29	1,453	1,471	1,451	1,458	110,700	1,458
2020-01-28	1,453	1,457	1,437	1,450	129,700	1,450
2020-01-27	1,463	1,476	1,456	1,465	113,700	1,465
2020-01-24	1,497	1,497	1,475	1,488	108,300	1,488
2020-01-23	1,500	1,512	1,488	1,492	142,500	1,492
2020-01-22	1,510	1,525	1,496	1,507	135,300	1,507
2020-01-21	1,515	1,538	1,505	1,523	160,700	1,523
2020-01-20	1,511	1,530	1,503	1,511	182,200	1,511
2020-01-17	1,474	1,520	1,470	1,510	311,400	1,510
2020-01-16	1,444	1,474	1,441	1,463	432,500	1,463
2020-01-15	1,407	1,415	1,390	1,398	233,100	1,398
2020-01-14	1,462	1,462	1,394	1,420	528,600	1,420
2020-01-10	1,539	1,572	1,453	1,475	488,400	1,475
2020-01-09	1,504	1,523	1,501	1,505	230,000	1,505
2020-01-08	1,464	1,493	1,448	1,484	324,300	1,484
2020-01-07	1,463	1,481	1,463	1,467	165,300	1,467
2020-01-06	1,453	1,478	1,446	1,451	245,400	1,451

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