4728 (株)トーセ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 621 | 621 | 619 | 620 | 3,700 | 620 |
| 2024-11-20 | 617 | 620 | 617 | 619 | 4,200 | 619 |
| 2024-11-19 | 615 | 618 | 615 | 618 | 2,900 | 618 |
| 2024-11-18 | 615 | 620 | 615 | 615 | 9,700 | 615 |
| 2024-11-15 | 622 | 623 | 620 | 621 | 3,400 | 621 |
| 2024-11-14 | 624 | 625 | 621 | 624 | 4,200 | 624 |
| 2024-11-13 | 625 | 626 | 623 | 625 | 2,200 | 625 |
| 2024-11-12 | 623 | 627 | 623 | 625 | 4,000 | 625 |
| 2024-11-11 | 622 | 626 | 622 | 625 | 3,200 | 625 |
| 2024-11-08 | 622 | 625 | 622 | 623 | 3,800 | 623 |
| 2024-11-07 | 618 | 622 | 618 | 622 | 5,200 | 622 |
| 2024-11-06 | 623 | 624 | 618 | 620 | 5,900 | 620 |
| 2024-11-05 | 624 | 624 | 617 | 619 | 3,400 | 619 |
| 2024-11-01 | 621 | 624 | 619 | 623 | 5,000 | 623 |
| 2024-10-31 | 608 | 622 | 608 | 622 | 11,500 | 622 |
| 2024-10-30 | 619 | 623 | 607 | 607 | 72,600 | 607 |
| 2024-10-29 | 620 | 622 | 619 | 620 | 6,500 | 620 |
| 2024-10-28 | 622 | 625 | 620 | 620 | 9,500 | 620 |
| 2024-10-25 | 623 | 623 | 620 | 622 | 7,600 | 622 |
| 2024-10-24 | 625 | 628 | 622 | 622 | 6,700 | 622 |
| 2024-10-23 | 629 | 629 | 624 | 626 | 7,200 | 626 |
| 2024-10-22 | 629 | 629 | 625 | 629 | 3,300 | 629 |
| 2024-10-21 | 630 | 630 | 627 | 629 | 1,400 | 629 |
| 2024-10-18 | 627 | 632 | 627 | 627 | 3,200 | 627 |
| 2024-10-17 | 630 | 630 | 626 | 627 | 3,600 | 627 |
| 2024-10-16 | 631 | 632 | 627 | 627 | 7,500 | 627 |
| 2024-10-15 | 638 | 638 | 630 | 631 | 6,100 | 631 |
| 2024-10-11 | 634 | 638 | 626 | 638 | 20,900 | 638 |
| 2024-10-10 | 633 | 633 | 629 | 632 | 13,000 | 632 |
| 2024-10-09 | 633 | 633 | 629 | 633 | 4,900 | 633 |
| 2024-10-08 | 628 | 634 | 628 | 631 | 2,400 | 631 |
| 2024-10-07 | 633 | 633 | 628 | 629 | 10,200 | 629 |
| 2024-10-04 | 631 | 634 | 630 | 632 | 5,800 | 632 |
| 2024-10-03 | 631 | 632 | 629 | 632 | 4,800 | 632 |
| 2024-10-02 | 634 | 634 | 629 | 631 | 1,300 | 631 |
| 2024-10-01 | 631 | 635 | 630 | 630 | 2,500 | 630 |
| 2024-09-30 | 629 | 632 | 628 | 629 | 6,300 | 629 |
| 2024-09-27 | 635 | 635 | 629 | 635 | 5,200 | 635 |
| 2024-09-26 | 630 | 635 | 628 | 635 | 5,000 | 635 |
| 2024-09-25 | 633 | 633 | 628 | 630 | 3,000 | 630 |
| 2024-09-24 | 632 | 635 | 628 | 632 | 4,000 | 632 |
| 2024-09-20 | 629 | 636 | 628 | 630 | 5,800 | 630 |
| 2024-09-19 | 632 | 632 | 626 | 627 | 6,800 | 627 |
| 2024-09-18 | 630 | 630 | 625 | 627 | 4,100 | 627 |
| 2024-09-17 | 627 | 629 | 627 | 628 | 1,700 | 628 |
| 2024-09-13 | 628 | 628 | 625 | 627 | 3,500 | 627 |
| 2024-09-12 | 625 | 630 | 625 | 628 | 7,900 | 628 |
| 2024-09-11 | 629 | 630 | 622 | 624 | 7,800 | 624 |
| 2024-09-10 | 630 | 634 | 628 | 628 | 6,200 | 628 |
| 2024-09-09 | 634 | 635 | 627 | 630 | 11,000 | 630 |
| 2024-09-06 | 640 | 642 | 635 | 635 | 10,000 | 635 |
| 2024-09-05 | 638 | 643 | 637 | 640 | 6,400 | 640 |
| 2024-09-04 | 646 | 648 | 635 | 636 | 14,200 | 636 |
| 2024-09-03 | 648 | 650 | 646 | 649 | 9,300 | 649 |
| 2024-09-02 | 649 | 650 | 647 | 648 | 9,700 | 648 |
| 2024-08-30 | 655 | 655 | 648 | 650 | 9,200 | 650 |
| 2024-08-29 | 651 | 659 | 650 | 655 | 20,500 | 655 |
| 2024-08-28 | 667 | 668 | 663 | 666 | 9,000 | 666 |
| 2024-08-27 | 665 | 667 | 661 | 663 | 10,800 | 663 |
| 2024-08-26 | 664 | 665 | 661 | 662 | 1,000 | 662 |
| 2024-08-23 | 664 | 664 | 660 | 660 | 3,800 | 660 |
| 2024-08-22 | 665 | 665 | 659 | 660 | 5,000 | 660 |
| 2024-08-21 | 660 | 664 | 660 | 661 | 4,800 | 661 |
| 2024-08-20 | 662 | 668 | 660 | 660 | 5,300 | 660 |
| 2024-08-19 | 654 | 661 | 654 | 655 | 7,500 | 655 |
| 2024-08-16 | 652 | 661 | 652 | 654 | 9,100 | 654 |
| 2024-08-15 | 651 | 657 | 651 | 652 | 12,600 | 652 |
| 2024-08-14 | 651 | 652 | 648 | 651 | 6,200 | 651 |
| 2024-08-13 | 658 | 658 | 650 | 650 | 2,100 | 650 |
| 2024-08-09 | 648 | 656 | 644 | 648 | 7,000 | 648 |
| 2024-08-08 | 651 | 651 | 641 | 644 | 8,600 | 644 |
| 2024-08-07 | 658 | 658 | 625 | 641 | 10,800 | 641 |
| 2024-08-06 | 611 | 653 | 611 | 645 | 16,300 | 645 |
| 2024-08-05 | 649 | 649 | 607 | 607 | 47,100 | 607 |
| 2024-08-02 | 676 | 676 | 665 | 665 | 30,500 | 665 |
| 2024-08-01 | 684 | 684 | 676 | 678 | 6,600 | 678 |
| 2024-07-31 | 674 | 683 | 674 | 676 | 10,800 | 676 |
| 2024-07-30 | 686 | 690 | 670 | 670 | 45,900 | 670 |
| 2024-07-29 | 682 | 687 | 682 | 686 | 4,500 | 686 |
| 2024-07-26 | 682 | 684 | 682 | 682 | 3,400 | 682 |
| 2024-07-25 | 684 | 685 | 682 | 682 | 6,300 | 682 |
| 2024-07-24 | 686 | 686 | 683 | 684 | 5,100 | 684 |
| 2024-07-23 | 687 | 690 | 685 | 689 | 6,000 | 689 |
| 2024-07-22 | 685 | 687 | 681 | 684 | 12,700 | 684 |
| 2024-07-19 | 689 | 689 | 686 | 688 | 5,100 | 688 |
| 2024-07-18 | 686 | 689 | 685 | 689 | 5,200 | 689 |
| 2024-07-17 | 686 | 690 | 686 | 687 | 2,500 | 687 |
| 2024-07-16 | 686 | 688 | 685 | 685 | 5,100 | 685 |
| 2024-07-12 | 689 | 690 | 684 | 686 | 6,400 | 686 |
| 2024-07-11 | 685 | 687 | 683 | 686 | 6,700 | 686 |
| 2024-07-10 | 686 | 688 | 684 | 684 | 7,800 | 684 |
| 2024-07-09 | 693 | 693 | 680 | 683 | 25,000 | 683 |
| 2024-07-08 | 689 | 693 | 685 | 693 | 9,800 | 693 |
| 2024-07-05 | 684 | 697 | 678 | 689 | 105,800 | 689 |
| 2024-07-04 | 693 | 720 | 693 | 720 | 39,200 | 720 |
| 2024-07-03 | 692 | 694 | 692 | 692 | 2,400 | 692 |
| 2024-07-02 | 695 | 695 | 693 | 693 | 4,300 | 693 |
| 2024-07-01 | 693 | 695 | 693 | 693 | 3,000 | 693 |
| 2024-06-28 | 694 | 695 | 692 | 692 | 4,700 | 692 |
| 2024-06-27 | 696 | 696 | 693 | 693 | 3,800 | 693 |
| 2024-06-26 | 696 | 696 | 693 | 696 | 1,800 | 696 |
| 2024-06-25 | 696 | 696 | 693 | 693 | 2,500 | 693 |
| 2024-06-24 | 696 | 696 | 692 | 694 | 2,200 | 694 |
| 2024-06-21 | 691 | 695 | 691 | 692 | 2,500 | 692 |
| 2024-06-20 | 693 | 695 | 690 | 691 | 3,100 | 691 |
| 2024-06-19 | 698 | 698 | 690 | 690 | 4,100 | 690 |
| 2024-06-18 | 696 | 697 | 692 | 692 | 4,400 | 692 |
| 2024-06-17 | 695 | 702 | 690 | 697 | 17,500 | 697 |
| 2024-06-14 | 692 | 698 | 691 | 693 | 4,600 | 693 |
| 2024-06-13 | 697 | 697 | 692 | 693 | 2,700 | 693 |
| 2024-06-12 | 689 | 699 | 689 | 693 | 24,400 | 693 |
| 2024-06-11 | 691 | 693 | 688 | 688 | 5,700 | 688 |
| 2024-06-10 | 693 | 693 | 690 | 690 | 1,800 | 690 |
| 2024-06-07 | 693 | 693 | 689 | 689 | 1,100 | 689 |
| 2024-06-06 | 689 | 690 | 687 | 688 | 7,300 | 688 |
| 2024-06-05 | 690 | 696 | 688 | 689 | 4,600 | 689 |
| 2024-06-04 | 694 | 694 | 690 | 690 | 1,600 | 690 |
| 2024-06-03 | 686 | 696 | 686 | 692 | 10,300 | 692 |
| 2024-05-31 | 685 | 690 | 685 | 685 | 6,700 | 685 |
| 2024-05-30 | 686 | 687 | 685 | 686 | 3,700 | 686 |
| 2024-05-29 | 690 | 690 | 686 | 687 | 7,100 | 687 |
| 2024-05-28 | 691 | 691 | 687 | 690 | 3,300 | 690 |
| 2024-05-27 | 689 | 691 | 688 | 691 | 5,900 | 691 |
| 2024-05-24 | 688 | 693 | 687 | 692 | 4,900 | 692 |
| 2024-05-23 | 689 | 690 | 686 | 687 | 11,100 | 687 |
| 2024-05-22 | 691 | 691 | 688 | 690 | 3,000 | 690 |
| 2024-05-21 | 689 | 694 | 687 | 691 | 7,100 | 691 |
| 2024-05-20 | 688 | 691 | 687 | 689 | 8,000 | 689 |
| 2024-05-17 | 688 | 690 | 687 | 688 | 7,500 | 688 |
| 2024-05-16 | 690 | 691 | 687 | 688 | 15,000 | 688 |
| 2024-05-15 | 691 | 691 | 687 | 687 | 14,300 | 687 |
| 2024-05-14 | 691 | 695 | 689 | 690 | 6,700 | 690 |
| 2024-05-13 | 692 | 692 | 689 | 692 | 2,400 | 692 |
| 2024-05-10 | 690 | 692 | 689 | 692 | 9,500 | 692 |
| 2024-05-09 | 694 | 694 | 689 | 692 | 1,900 | 692 |
| 2024-05-08 | 690 | 693 | 688 | 691 | 7,500 | 691 |
| 2024-05-07 | 691 | 694 | 689 | 689 | 5,800 | 689 |
| 2024-05-02 | 694 | 694 | 690 | 690 | 2,000 | 690 |
| 2024-05-01 | 690 | 694 | 687 | 694 | 5,400 | 694 |
| 2024-04-30 | 690 | 692 | 684 | 689 | 19,200 | 689 |
| 2024-04-26 | 693 | 698 | 685 | 685 | 51,800 | 685 |
| 2024-04-25 | 693 | 697 | 693 | 697 | 10,000 | 697 |
| 2024-04-24 | 691 | 695 | 691 | 694 | 8,900 | 694 |
| 2024-04-23 | 691 | 694 | 690 | 691 | 7,800 | 691 |
| 2024-04-22 | 692 | 693 | 690 | 691 | 3,500 | 691 |
| 2024-04-19 | 697 | 697 | 690 | 692 | 10,100 | 692 |
| 2024-04-18 | 693 | 696 | 693 | 696 | 5,100 | 696 |
| 2024-04-17 | 696 | 696 | 691 | 692 | 13,700 | 692 |
| 2024-04-16 | 697 | 698 | 695 | 695 | 7,400 | 695 |
| 2024-04-15 | 701 | 701 | 697 | 697 | 5,800 | 697 |
| 2024-04-12 | 696 | 702 | 691 | 701 | 30,200 | 701 |
| 2024-04-11 | 704 | 709 | 703 | 709 | 8,000 | 709 |
| 2024-04-10 | 706 | 709 | 703 | 703 | 12,400 | 703 |
| 2024-04-09 | 707 | 709 | 705 | 709 | 12,300 | 709 |
| 2024-04-08 | 704 | 707 | 703 | 707 | 12,400 | 707 |
| 2024-04-05 | 705 | 707 | 703 | 704 | 3,200 | 704 |
| 2024-04-04 | 706 | 710 | 705 | 705 | 5,600 | 705 |
| 2024-04-03 | 704 | 710 | 704 | 706 | 4,600 | 706 |
| 2024-04-02 | 707 | 708 | 704 | 705 | 3,900 | 705 |
| 2024-04-01 | 712 | 712 | 705 | 706 | 9,800 | 706 |
| 2024-03-29 | 706 | 710 | 705 | 709 | 4,600 | 709 |
| 2024-03-28 | 711 | 711 | 705 | 707 | 8,200 | 707 |
| 2024-03-27 | 707 | 710 | 704 | 708 | 9,400 | 708 |
| 2024-03-26 | 708 | 709 | 705 | 707 | 7,000 | 707 |
| 2024-03-25 | 705 | 709 | 705 | 709 | 8,000 | 709 |
| 2024-03-22 | 707 | 709 | 704 | 707 | 7,100 | 707 |
| 2024-03-21 | 706 | 709 | 703 | 706 | 7,800 | 706 |
| 2024-03-19 | 704 | 705 | 703 | 703 | 3,200 | 703 |
| 2024-03-18 | 708 | 708 | 704 | 705 | 6,000 | 705 |
| 2024-03-15 | 702 | 710 | 702 | 709 | 13,800 | 709 |
| 2024-03-14 | 705 | 708 | 701 | 705 | 9,400 | 705 |
| 2024-03-13 | 702 | 705 | 700 | 704 | 10,500 | 704 |
| 2024-03-12 | 700 | 703 | 699 | 702 | 2,100 | 702 |
| 2024-03-11 | 705 | 705 | 700 | 700 | 7,300 | 700 |
| 2024-03-08 | 699 | 702 | 699 | 701 | 9,800 | 701 |
| 2024-03-07 | 699 | 703 | 699 | 703 | 8,400 | 703 |
| 2024-03-06 | 699 | 702 | 699 | 699 | 7,400 | 699 |
| 2024-03-05 | 701 | 703 | 699 | 699 | 9,200 | 699 |
| 2024-03-04 | 704 | 704 | 699 | 701 | 8,500 | 701 |
| 2024-03-01 | 702 | 706 | 701 | 704 | 7,800 | 704 |
| 2024-02-29 | 704 | 707 | 700 | 705 | 7,300 | 705 |
| 2024-02-28 | 705 | 710 | 696 | 704 | 27,000 | 704 |
| 2024-02-27 | 711 | 712 | 707 | 707 | 28,700 | 707 |
| 2024-02-26 | 711 | 716 | 710 | 715 | 14,000 | 715 |
| 2024-02-22 | 714 | 714 | 710 | 711 | 4,600 | 711 |
| 2024-02-21 | 711 | 713 | 710 | 711 | 4,000 | 711 |
| 2024-02-20 | 711 | 715 | 711 | 712 | 2,400 | 712 |
| 2024-02-19 | 711 | 714 | 710 | 711 | 9,600 | 711 |
| 2024-02-16 | 710 | 711 | 707 | 709 | 8,000 | 709 |
| 2024-02-15 | 711 | 712 | 705 | 706 | 12,500 | 706 |
| 2024-02-14 | 711 | 714 | 710 | 711 | 3,200 | 711 |
| 2024-02-13 | 707 | 715 | 707 | 715 | 10,600 | 715 |
| 2024-02-09 | 713 | 713 | 706 | 707 | 12,000 | 707 |
| 2024-02-08 | 708 | 713 | 708 | 713 | 5,300 | 713 |
| 2024-02-07 | 707 | 715 | 706 | 708 | 7,100 | 708 |
| 2024-02-06 | 719 | 719 | 706 | 706 | 8,900 | 706 |
| 2024-02-05 | 712 | 716 | 707 | 716 | 12,400 | 716 |
| 2024-02-02 | 708 | 710 | 706 | 710 | 5,800 | 710 |
| 2024-02-01 | 711 | 711 | 708 | 710 | 6,400 | 710 |
| 2024-01-31 | 707 | 709 | 704 | 707 | 10,000 | 707 |
| 2024-01-30 | 720 | 720 | 700 | 700 | 59,800 | 700 |
| 2024-01-29 | 723 | 723 | 713 | 715 | 8,500 | 715 |
| 2024-01-26 | 715 | 715 | 710 | 712 | 6,400 | 712 |
| 2024-01-25 | 714 | 714 | 709 | 710 | 8,600 | 710 |
| 2024-01-24 | 708 | 714 | 707 | 708 | 8,500 | 708 |
| 2024-01-23 | 711 | 714 | 704 | 707 | 18,300 | 707 |
| 2024-01-22 | 713 | 713 | 706 | 708 | 14,200 | 708 |
| 2024-01-19 | 698 | 705 | 698 | 699 | 9,600 | 699 |
| 2024-01-18 | 701 | 705 | 699 | 699 | 8,300 | 699 |
| 2024-01-17 | 703 | 707 | 700 | 701 | 10,400 | 701 |
| 2024-01-16 | 709 | 709 | 701 | 701 | 14,800 | 701 |
| 2024-01-15 | 705 | 709 | 701 | 705 | 18,000 | 705 |
| 2024-01-12 | 700 | 700 | 692 | 699 | 47,700 | 699 |
| 2024-01-11 | 720 | 724 | 711 | 720 | 28,700 | 720 |
| 2024-01-10 | 713 | 719 | 713 | 716 | 10,000 | 716 |
| 2024-01-09 | 716 | 719 | 713 | 713 | 10,300 | 713 |
| 2024-01-05 | 712 | 716 | 709 | 713 | 12,100 | 713 |
| 2024-01-04 | 702 | 708 | 700 | 705 | 12,200 | 705 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
