4728 (株)トーセ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 600 | 623 | 600 | 620 | 6,100 | 620 |
| 2008-12-29 | 590 | 604 | 590 | 603 | 7,800 | 603 |
| 2008-12-26 | 581 | 604 | 581 | 590 | 4,100 | 590 |
| 2008-12-25 | 609 | 609 | 578 | 580 | 7,400 | 580 |
| 2008-12-24 | 587 | 589 | 581 | 589 | 3,300 | 589 |
| 2008-12-22 | 591 | 591 | 571 | 587 | 10,000 | 587 |
| 2008-12-19 | 605 | 625 | 570 | 571 | 10,900 | 571 |
| 2008-12-18 | 603 | 613 | 602 | 605 | 8,900 | 605 |
| 2008-12-17 | 621 | 622 | 601 | 613 | 10,700 | 613 |
| 2008-12-16 | 633 | 633 | 622 | 631 | 5,100 | 631 |
| 2008-12-15 | 636 | 646 | 623 | 623 | 5,000 | 623 |
| 2008-12-12 | 650 | 675 | 620 | 636 | 15,800 | 636 |
| 2008-12-11 | 611 | 624 | 608 | 624 | 4,100 | 624 |
| 2008-12-10 | 612 | 617 | 603 | 617 | 9,800 | 617 |
| 2008-12-09 | 639 | 639 | 612 | 612 | 3,700 | 612 |
| 2008-12-08 | 608 | 628 | 608 | 628 | 8,700 | 628 |
| 2008-12-05 | 619 | 627 | 610 | 611 | 4,300 | 611 |
| 2008-12-04 | 627 | 627 | 610 | 612 | 4,200 | 612 |
| 2008-12-03 | 620 | 640 | 611 | 627 | 6,200 | 627 |
| 2008-12-02 | 628 | 629 | 610 | 629 | 6,000 | 629 |
| 2008-12-01 | 639 | 639 | 611 | 630 | 3,400 | 630 |
| 2008-11-28 | 615 | 626 | 606 | 626 | 4,500 | 626 |
| 2008-11-27 | 619 | 639 | 619 | 624 | 4,300 | 624 |
| 2008-11-26 | 610 | 650 | 610 | 618 | 6,800 | 618 |
| 2008-11-25 | 658 | 658 | 599 | 620 | 6,900 | 620 |
| 2008-11-21 | 601 | 640 | 601 | 638 | 7,600 | 638 |
| 2008-11-20 | 630 | 644 | 600 | 600 | 11,800 | 600 |
| 2008-11-19 | 670 | 670 | 655 | 656 | 5,400 | 656 |
| 2008-11-18 | 703 | 703 | 657 | 671 | 6,600 | 671 |
| 2008-11-17 | 675 | 699 | 640 | 699 | 5,500 | 699 |
| 2008-11-14 | 691 | 738 | 674 | 696 | 12,700 | 696 |
| 2008-11-13 | 682 | 682 | 652 | 661 | 31,900 | 661 |
| 2008-11-12 | 808 | 809 | 751 | 752 | 6,700 | 752 |
| 2008-11-11 | 892 | 893 | 815 | 838 | 14,000 | 838 |
| 2008-11-10 | 802 | 898 | 802 | 898 | 36,400 | 898 |
| 2008-11-07 | 746 | 801 | 746 | 798 | 30,100 | 798 |
| 2008-11-06 | 719 | 780 | 700 | 745 | 23,900 | 745 |
| 2008-11-05 | 641 | 721 | 641 | 721 | 23,900 | 721 |
| 2008-11-04 | 580 | 629 | 580 | 621 | 14,300 | 621 |
| 2008-10-31 | 580 | 580 | 556 | 570 | 34,900 | 570 |
| 2008-10-30 | 570 | 570 | 565 | 570 | 32,400 | 570 |
| 2008-10-29 | 589 | 589 | 530 | 536 | 36,400 | 536 |
| 2008-10-28 | 571 | 580 | 550 | 570 | 25,300 | 570 |
| 2008-10-27 | 580 | 610 | 580 | 581 | 8,700 | 581 |
| 2008-10-24 | 615 | 617 | 581 | 581 | 7,900 | 581 |
| 2008-10-23 | 600 | 613 | 594 | 607 | 11,200 | 607 |
| 2008-10-22 | 607 | 608 | 601 | 601 | 5,900 | 601 |
| 2008-10-21 | 620 | 635 | 617 | 619 | 8,300 | 619 |
| 2008-10-20 | 620 | 620 | 616 | 616 | 8,800 | 616 |
| 2008-10-17 | 619 | 620 | 601 | 620 | 7,100 | 620 |
| 2008-10-16 | 610 | 620 | 600 | 620 | 16,700 | 620 |
| 2008-10-15 | 650 | 650 | 640 | 650 | 4,800 | 650 |
| 2008-10-14 | 670 | 670 | 621 | 630 | 15,100 | 630 |
| 2008-10-10 | 603 | 605 | 570 | 570 | 9,200 | 570 |
| 2008-10-09 | 601 | 621 | 601 | 605 | 12,300 | 605 |
| 2008-10-08 | 623 | 658 | 600 | 600 | 17,200 | 600 |
| 2008-10-07 | 650 | 690 | 650 | 683 | 7,400 | 683 |
| 2008-10-06 | 720 | 733 | 650 | 691 | 5,300 | 691 |
| 2008-10-03 | 720 | 732 | 720 | 720 | 5,600 | 720 |
| 2008-10-02 | 726 | 726 | 720 | 720 | 6,400 | 720 |
| 2008-10-01 | 716 | 749 | 716 | 723 | 5,200 | 723 |
| 2008-09-30 | 721 | 726 | 721 | 726 | 8,000 | 726 |
| 2008-09-29 | 738 | 745 | 720 | 721 | 8,200 | 721 |
| 2008-09-26 | 741 | 787 | 724 | 740 | 10,400 | 740 |
| 2008-09-25 | 767 | 767 | 751 | 751 | 2,000 | 751 |
| 2008-09-24 | 800 | 800 | 781 | 782 | 1,900 | 782 |
| 2008-09-22 | 800 | 807 | 789 | 799 | 3,200 | 799 |
| 2008-09-19 | 782 | 809 | 767 | 808 | 8,600 | 808 |
| 2008-09-18 | 715 | 785 | 715 | 785 | 4,800 | 785 |
| 2008-09-17 | 716 | 725 | 716 | 720 | 5,700 | 720 |
| 2008-09-16 | 690 | 715 | 681 | 715 | 8,400 | 715 |
| 2008-09-12 | 770 | 780 | 769 | 780 | 6,900 | 780 |
| 2008-09-11 | 780 | 785 | 770 | 770 | 2,500 | 770 |
| 2008-09-10 | 773 | 780 | 770 | 770 | 2,100 | 770 |
| 2008-09-09 | 767 | 779 | 767 | 773 | 2,300 | 773 |
| 2008-09-08 | 767 | 795 | 767 | 790 | 1,700 | 790 |
| 2008-09-05 | 772 | 777 | 751 | 777 | 5,200 | 777 |
| 2008-09-04 | 799 | 800 | 787 | 800 | 1,900 | 800 |
| 2008-09-03 | 781 | 800 | 775 | 800 | 4,200 | 800 |
| 2008-09-02 | 799 | 802 | 780 | 780 | 3,900 | 780 |
| 2008-09-01 | 803 | 805 | 803 | 803 | 3,400 | 803 |
| 2008-08-29 | 810 | 820 | 807 | 810 | 7,500 | 810 |
| 2008-08-28 | 803 | 810 | 802 | 803 | 2,400 | 803 |
| 2008-08-27 | 815 | 820 | 806 | 810 | 4,300 | 810 |
| 2008-08-26 | 806 | 835 | 806 | 825 | 1,900 | 825 |
| 2008-08-25 | 846 | 847 | 827 | 847 | 4,800 | 847 |
| 2008-08-22 | 825 | 838 | 824 | 826 | 2,700 | 826 |
| 2008-08-21 | 832 | 832 | 825 | 825 | 5,700 | 825 |
| 2008-08-20 | 829 | 839 | 829 | 839 | 600 | 839 |
| 2008-08-19 | 831 | 839 | 823 | 839 | 3,300 | 839 |
| 2008-08-18 | 839 | 844 | 838 | 839 | 2,200 | 839 |
| 2008-08-15 | 832 | 837 | 830 | 831 | 2,200 | 831 |
| 2008-08-14 | 842 | 850 | 833 | 835 | 2,700 | 835 |
| 2008-08-13 | 870 | 870 | 842 | 842 | 6,600 | 842 |
| 2008-08-12 | 866 | 876 | 856 | 860 | 7,700 | 860 |
| 2008-08-11 | 879 | 879 | 860 | 865 | 4,100 | 865 |
| 2008-08-08 | 890 | 897 | 871 | 876 | 5,100 | 876 |
| 2008-08-07 | 895 | 910 | 891 | 891 | 3,000 | 891 |
| 2008-08-06 | 906 | 906 | 893 | 893 | 6,200 | 893 |
| 2008-08-05 | 902 | 910 | 896 | 896 | 2,600 | 896 |
| 2008-08-04 | 908 | 915 | 901 | 901 | 4,600 | 901 |
| 2008-08-01 | 914 | 930 | 914 | 928 | 1,100 | 928 |
| 2008-07-31 | 930 | 942 | 913 | 924 | 3,400 | 924 |
| 2008-07-30 | 918 | 930 | 909 | 929 | 3,300 | 929 |
| 2008-07-29 | 913 | 918 | 908 | 918 | 2,900 | 918 |
| 2008-07-28 | 911 | 921 | 910 | 913 | 2,700 | 913 |
| 2008-07-25 | 945 | 945 | 920 | 921 | 2,800 | 921 |
| 2008-07-24 | 914 | 935 | 914 | 930 | 3,500 | 930 |
| 2008-07-23 | 935 | 937 | 923 | 923 | 3,700 | 923 |
| 2008-07-22 | 915 | 930 | 900 | 930 | 2,700 | 930 |
| 2008-07-18 | 928 | 928 | 907 | 916 | 3,100 | 916 |
| 2008-07-17 | 900 | 930 | 900 | 916 | 7,100 | 916 |
| 2008-07-16 | 917 | 926 | 903 | 905 | 3,800 | 905 |
| 2008-07-15 | 919 | 940 | 919 | 923 | 5,700 | 923 |
| 2008-07-14 | 935 | 938 | 921 | 922 | 2,100 | 922 |
| 2008-07-11 | 920 | 930 | 920 | 921 | 5,400 | 921 |
| 2008-07-10 | 971 | 971 | 922 | 935 | 6,400 | 935 |
| 2008-07-09 | 923 | 923 | 920 | 920 | 4,500 | 920 |
| 2008-07-08 | 933 | 933 | 922 | 923 | 5,800 | 923 |
| 2008-07-07 | 918 | 940 | 918 | 933 | 3,700 | 933 |
| 2008-07-04 | 942 | 942 | 920 | 924 | 2,700 | 924 |
| 2008-07-03 | 930 | 932 | 910 | 932 | 4,600 | 932 |
| 2008-07-02 | 956 | 956 | 946 | 947 | 2,500 | 947 |
| 2008-07-01 | 944 | 960 | 944 | 954 | 4,300 | 954 |
| 2008-06-30 | 960 | 960 | 943 | 953 | 2,000 | 953 |
| 2008-06-27 | 934 | 962 | 910 | 960 | 10,800 | 960 |
| 2008-06-26 | 944 | 944 | 943 | 943 | 1,700 | 943 |
| 2008-06-25 | 950 | 953 | 943 | 953 | 8,300 | 953 |
| 2008-06-24 | 952 | 957 | 942 | 945 | 3,900 | 945 |
| 2008-06-23 | 946 | 946 | 941 | 942 | 1,500 | 942 |
| 2008-06-20 | 950 | 958 | 945 | 945 | 4,500 | 945 |
| 2008-06-19 | 962 | 966 | 951 | 953 | 2,800 | 953 |
| 2008-06-18 | 962 | 968 | 961 | 962 | 2,300 | 962 |
| 2008-06-17 | 980 | 980 | 955 | 962 | 3,400 | 962 |
| 2008-06-16 | 983 | 983 | 954 | 980 | 7,100 | 980 |
| 2008-06-13 | 953 | 958 | 950 | 953 | 8,900 | 953 |
| 2008-06-12 | 968 | 980 | 953 | 980 | 14,100 | 980 |
| 2008-06-11 | 970 | 972 | 953 | 954 | 3,900 | 954 |
| 2008-06-10 | 958 | 965 | 955 | 955 | 2,900 | 955 |
| 2008-06-09 | 960 | 970 | 960 | 961 | 2,000 | 961 |
| 2008-06-06 | 979 | 988 | 967 | 967 | 3,600 | 967 |
| 2008-06-05 | 981 | 984 | 965 | 977 | 1,900 | 977 |
| 2008-06-04 | 984 | 984 | 980 | 982 | 2,500 | 982 |
| 2008-06-03 | 962 | 984 | 960 | 968 | 5,200 | 968 |
| 2008-06-02 | 970 | 980 | 960 | 980 | 7,600 | 980 |
| 2008-05-30 | 955 | 969 | 943 | 960 | 5,400 | 960 |
| 2008-05-29 | 954 | 957 | 950 | 954 | 2,000 | 954 |
| 2008-05-28 | 961 | 964 | 943 | 950 | 3,900 | 950 |
| 2008-05-27 | 965 | 972 | 955 | 968 | 2,600 | 968 |
| 2008-05-26 | 971 | 971 | 958 | 965 | 5,200 | 965 |
| 2008-05-23 | 960 | 985 | 960 | 961 | 8,000 | 961 |
| 2008-05-22 | 960 | 964 | 958 | 960 | 2,800 | 960 |
| 2008-05-21 | 958 | 973 | 952 | 973 | 5,600 | 973 |
| 2008-05-20 | 956 | 970 | 956 | 960 | 7,100 | 960 |
| 2008-05-19 | 966 | 980 | 963 | 973 | 8,900 | 973 |
| 2008-05-16 | 971 | 973 | 963 | 965 | 3,800 | 965 |
| 2008-05-15 | 960 | 968 | 950 | 967 | 12,300 | 967 |
| 2008-05-14 | 965 | 972 | 946 | 959 | 23,400 | 959 |
| 2008-05-13 | 972 | 980 | 972 | 973 | 2,400 | 973 |
| 2008-05-12 | 973 | 990 | 965 | 979 | 5,200 | 979 |
| 2008-05-09 | 991 | 1,000 | 976 | 983 | 8,800 | 983 |
| 2008-05-08 | 971 | 985 | 971 | 975 | 4,600 | 975 |
| 2008-05-07 | 988 | 995 | 970 | 978 | 2,800 | 978 |
| 2008-05-02 | 980 | 999 | 980 | 988 | 4,100 | 988 |
| 2008-05-01 | 1,020 | 1,020 | 990 | 990 | 5,800 | 990 |
| 2008-04-30 | 1,000 | 1,020 | 992 | 1,010 | 9,300 | 1,010 |
| 2008-04-28 | 991 | 996 | 972 | 996 | 15,500 | 996 |
| 2008-04-25 | 994 | 994 | 970 | 989 | 12,600 | 989 |
| 2008-04-24 | 972 | 981 | 962 | 971 | 21,500 | 971 |
| 2008-04-23 | 957 | 999 | 957 | 970 | 17,100 | 970 |
| 2008-04-22 | 970 | 974 | 956 | 956 | 4,400 | 956 |
| 2008-04-21 | 980 | 980 | 967 | 970 | 7,500 | 970 |
| 2008-04-18 | 953 | 969 | 951 | 967 | 3,900 | 967 |
| 2008-04-17 | 965 | 965 | 955 | 959 | 3,800 | 959 |
| 2008-04-16 | 960 | 960 | 953 | 954 | 4,100 | 954 |
| 2008-04-15 | 967 | 971 | 957 | 965 | 5,300 | 965 |
| 2008-04-14 | 971 | 979 | 964 | 972 | 2,300 | 972 |
| 2008-04-11 | 976 | 992 | 971 | 991 | 4,800 | 991 |
| 2008-04-10 | 985 | 985 | 971 | 985 | 5,700 | 985 |
| 2008-04-09 | 977 | 982 | 954 | 975 | 5,900 | 975 |
| 2008-04-08 | 1,003 | 1,009 | 974 | 976 | 17,200 | 976 |
| 2008-04-07 | 1,045 | 1,045 | 990 | 1,001 | 21,700 | 1,001 |
| 2008-04-04 | 1,100 | 1,100 | 1,004 | 1,015 | 35,000 | 1,015 |
| 2008-04-03 | 1,050 | 1,065 | 1,030 | 1,065 | 58,600 | 1,065 |
| 2008-04-02 | 1,052 | 1,070 | 1,030 | 1,051 | 5,400 | 1,051 |
| 2008-04-01 | 1,050 | 1,054 | 1,050 | 1,054 | 3,600 | 1,054 |
| 2008-03-31 | 1,051 | 1,055 | 1,050 | 1,054 | 3,900 | 1,054 |
| 2008-03-28 | 1,050 | 1,055 | 1,050 | 1,055 | 6,300 | 1,055 |
| 2008-03-27 | 1,050 | 1,060 | 1,029 | 1,050 | 7,900 | 1,050 |
| 2008-03-26 | 1,050 | 1,069 | 1,020 | 1,060 | 12,100 | 1,060 |
| 2008-03-25 | 1,020 | 1,020 | 1,000 | 1,020 | 3,900 | 1,020 |
| 2008-03-24 | 1,001 | 1,014 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2008-03-21 | 1,012 | 1,012 | 993 | 997 | 1,000 | 997 |
| 2008-03-19 | 1,000 | 1,024 | 980 | 1,015 | 7,500 | 1,015 |
| 2008-03-18 | 939 | 1,005 | 939 | 1,004 | 21,700 | 1,004 |
| 2008-03-17 | 952 | 954 | 931 | 949 | 6,100 | 949 |
| 2008-03-14 | 951 | 979 | 951 | 972 | 12,100 | 972 |
| 2008-03-13 | 1,000 | 1,004 | 992 | 1,000 | 20,300 | 1,000 |
| 2008-03-12 | 1,021 | 1,021 | 975 | 975 | 3,100 | 975 |
| 2008-03-11 | 961 | 982 | 961 | 981 | 800 | 981 |
| 2008-03-10 | 980 | 980 | 960 | 960 | 2,200 | 960 |
| 2008-03-07 | 1,013 | 1,020 | 988 | 990 | 5,900 | 990 |
| 2008-03-06 | 1,038 | 1,070 | 1,038 | 1,053 | 5,000 | 1,053 |
| 2008-03-05 | 1,002 | 1,049 | 1,000 | 1,035 | 11,800 | 1,035 |
| 2008-03-04 | 972 | 973 | 965 | 972 | 2,500 | 972 |
| 2008-03-03 | 1,000 | 1,020 | 999 | 1,000 | 7,200 | 1,000 |
| 2008-02-29 | 1,000 | 1,005 | 1,000 | 1,000 | 5,100 | 1,000 |
| 2008-02-28 | 982 | 1,020 | 982 | 1,020 | 4,100 | 1,020 |
| 2008-02-27 | 1,030 | 1,036 | 1,030 | 1,032 | 1,000 | 1,032 |
| 2008-02-26 | 1,050 | 1,054 | 1,030 | 1,030 | 4,800 | 1,030 |
| 2008-02-25 | 1,072 | 1,072 | 1,025 | 1,045 | 6,100 | 1,045 |
| 2008-02-22 | 1,055 | 1,055 | 1,030 | 1,032 | 1,500 | 1,032 |
| 2008-02-21 | 1,018 | 1,055 | 1,018 | 1,055 | 2,200 | 1,055 |
| 2008-02-20 | 1,045 | 1,045 | 1,018 | 1,018 | 1,600 | 1,018 |
| 2008-02-19 | 1,060 | 1,065 | 1,050 | 1,064 | 4,900 | 1,064 |
| 2008-02-18 | 1,030 | 1,060 | 1,030 | 1,060 | 1,800 | 1,060 |
| 2008-02-15 | 1,040 | 1,040 | 1,000 | 1,030 | 3,900 | 1,030 |
| 2008-02-14 | 959 | 1,040 | 951 | 1,039 | 5,300 | 1,039 |
| 2008-02-13 | 960 | 990 | 960 | 969 | 2,800 | 969 |
| 2008-02-12 | 934 | 950 | 924 | 950 | 4,900 | 950 |
| 2008-02-08 | 954 | 984 | 954 | 984 | 4,200 | 984 |
| 2008-02-07 | 960 | 970 | 950 | 954 | 3,700 | 954 |
| 2008-02-06 | 1,017 | 1,018 | 980 | 980 | 4,400 | 980 |
| 2008-02-05 | 1,021 | 1,040 | 1,000 | 1,018 | 3,200 | 1,018 |
| 2008-02-04 | 1,072 | 1,072 | 1,018 | 1,040 | 3,000 | 1,040 |
| 2008-02-01 | 1,010 | 1,018 | 1,008 | 1,018 | 800 | 1,018 |
| 2008-01-31 | 988 | 1,030 | 988 | 1,030 | 7,300 | 1,030 |
| 2008-01-30 | 1,006 | 1,013 | 989 | 1,005 | 4,200 | 1,005 |
| 2008-01-29 | 1,008 | 1,010 | 980 | 986 | 6,600 | 986 |
| 2008-01-28 | 987 | 1,029 | 970 | 1,008 | 5,000 | 1,008 |
| 2008-01-25 | 930 | 987 | 910 | 987 | 6,900 | 987 |
| 2008-01-24 | 859 | 887 | 850 | 887 | 3,400 | 887 |
| 2008-01-23 | 860 | 910 | 849 | 849 | 13,200 | 849 |
| 2008-01-22 | 828 | 870 | 828 | 836 | 14,200 | 836 |
| 2008-01-21 | 901 | 914 | 898 | 898 | 15,000 | 898 |
| 2008-01-18 | 930 | 935 | 912 | 933 | 14,200 | 933 |
| 2008-01-17 | 940 | 960 | 937 | 938 | 9,100 | 938 |
| 2008-01-16 | 980 | 981 | 940 | 940 | 18,800 | 940 |
| 2008-01-15 | 989 | 1,011 | 970 | 994 | 5,200 | 994 |
| 2008-01-11 | 995 | 999 | 975 | 989 | 15,000 | 989 |
| 2008-01-10 | 1,004 | 1,010 | 993 | 995 | 4,700 | 995 |
| 2008-01-09 | 1,002 | 1,014 | 993 | 1,013 | 11,500 | 1,013 |
| 2008-01-08 | 1,010 | 1,011 | 993 | 1,000 | 7,000 | 1,000 |
| 2008-01-07 | 986 | 1,027 | 986 | 1,011 | 10,300 | 1,011 |
| 2008-01-04 | 1,050 | 1,057 | 1,034 | 1,050 | 4,500 | 1,050 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
