4728 (株)トーセ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 607 | 619 | 580 | 594 | 4,500 | 594 |
| 2009-12-29 | 608 | 608 | 605 | 606 | 2,500 | 606 |
| 2009-12-28 | 601 | 612 | 601 | 609 | 2,600 | 609 |
| 2009-12-25 | 605 | 605 | 600 | 601 | 5,200 | 601 |
| 2009-12-24 | 591 | 595 | 590 | 594 | 6,600 | 594 |
| 2009-12-22 | 581 | 590 | 571 | 590 | 6,100 | 590 |
| 2009-12-21 | 570 | 577 | 570 | 571 | 2,700 | 571 |
| 2009-12-18 | 569 | 569 | 560 | 568 | 4,300 | 568 |
| 2009-12-17 | 568 | 573 | 568 | 568 | 4,800 | 568 |
| 2009-12-16 | 560 | 571 | 559 | 568 | 5,800 | 568 |
| 2009-12-15 | 568 | 570 | 552 | 569 | 3,500 | 569 |
| 2009-12-14 | 575 | 575 | 560 | 568 | 2,900 | 568 |
| 2009-12-11 | 573 | 573 | 563 | 565 | 7,300 | 565 |
| 2009-12-10 | 564 | 570 | 563 | 563 | 2,900 | 563 |
| 2009-12-09 | 571 | 571 | 565 | 565 | 1,900 | 565 |
| 2009-12-08 | 571 | 574 | 566 | 566 | 2,200 | 566 |
| 2009-12-07 | 572 | 579 | 565 | 571 | 4,700 | 571 |
| 2009-12-04 | 590 | 597 | 570 | 571 | 4,700 | 571 |
| 2009-12-03 | 594 | 594 | 581 | 590 | 3,800 | 590 |
| 2009-12-02 | 572 | 572 | 560 | 567 | 2,300 | 567 |
| 2009-12-01 | 569 | 585 | 559 | 582 | 2,300 | 582 |
| 2009-11-30 | 558 | 570 | 555 | 559 | 1,900 | 559 |
| 2009-11-27 | 558 | 560 | 550 | 558 | 1,400 | 558 |
| 2009-11-26 | 551 | 552 | 550 | 551 | 1,800 | 551 |
| 2009-11-25 | 561 | 561 | 551 | 556 | 4,100 | 556 |
| 2009-11-24 | 556 | 558 | 551 | 551 | 3,800 | 551 |
| 2009-11-20 | 576 | 578 | 558 | 558 | 2,500 | 558 |
| 2009-11-19 | 580 | 580 | 575 | 576 | 2,100 | 576 |
| 2009-11-18 | 580 | 592 | 580 | 586 | 5,400 | 586 |
| 2009-11-17 | 583 | 593 | 583 | 588 | 4,000 | 588 |
| 2009-11-16 | 590 | 599 | 590 | 593 | 700 | 593 |
| 2009-11-13 | 598 | 600 | 598 | 600 | 1,200 | 600 |
| 2009-11-12 | 600 | 603 | 598 | 600 | 3,100 | 600 |
| 2009-11-11 | 601 | 603 | 599 | 600 | 1,500 | 600 |
| 2009-11-10 | 597 | 602 | 596 | 601 | 4,600 | 601 |
| 2009-11-09 | 601 | 606 | 600 | 606 | 2,800 | 606 |
| 2009-11-06 | 602 | 610 | 602 | 609 | 4,300 | 609 |
| 2009-11-05 | 610 | 611 | 601 | 603 | 2,100 | 603 |
| 2009-11-04 | 612 | 613 | 605 | 610 | 4,600 | 610 |
| 2009-11-02 | 614 | 620 | 611 | 620 | 1,500 | 620 |
| 2009-10-30 | 617 | 624 | 612 | 614 | 2,300 | 614 |
| 2009-10-29 | 608 | 624 | 605 | 624 | 7,500 | 624 |
| 2009-10-28 | 625 | 625 | 608 | 615 | 2,500 | 615 |
| 2009-10-27 | 605 | 616 | 604 | 616 | 6,100 | 616 |
| 2009-10-26 | 618 | 621 | 610 | 611 | 2,900 | 611 |
| 2009-10-23 | 635 | 635 | 600 | 614 | 6,200 | 614 |
| 2009-10-22 | 627 | 628 | 616 | 623 | 2,800 | 623 |
| 2009-10-21 | 622 | 638 | 622 | 637 | 1,900 | 637 |
| 2009-10-20 | 619 | 639 | 619 | 637 | 2,200 | 637 |
| 2009-10-19 | 619 | 624 | 617 | 618 | 1,900 | 618 |
| 2009-10-16 | 615 | 619 | 612 | 613 | 2,500 | 613 |
| 2009-10-15 | 612 | 613 | 610 | 613 | 3,000 | 613 |
| 2009-10-14 | 613 | 614 | 601 | 609 | 3,900 | 609 |
| 2009-10-13 | 610 | 613 | 607 | 613 | 1,200 | 613 |
| 2009-10-09 | 610 | 615 | 605 | 610 | 8,200 | 610 |
| 2009-10-08 | 622 | 622 | 610 | 610 | 6,900 | 610 |
| 2009-10-07 | 617 | 619 | 613 | 619 | 1,200 | 619 |
| 2009-10-06 | 625 | 625 | 615 | 616 | 700 | 616 |
| 2009-10-05 | 621 | 623 | 615 | 623 | 700 | 623 |
| 2009-10-02 | 622 | 622 | 616 | 621 | 1,200 | 621 |
| 2009-10-01 | 630 | 630 | 617 | 625 | 2,500 | 625 |
| 2009-09-30 | 623 | 655 | 620 | 623 | 5,500 | 623 |
| 2009-09-29 | 645 | 645 | 613 | 631 | 3,100 | 631 |
| 2009-09-28 | 610 | 635 | 610 | 635 | 2,100 | 635 |
| 2009-09-25 | 656 | 656 | 606 | 620 | 8,100 | 620 |
| 2009-09-24 | 637 | 637 | 620 | 636 | 4,400 | 636 |
| 2009-09-18 | 622 | 630 | 620 | 627 | 4,700 | 627 |
| 2009-09-17 | 625 | 625 | 624 | 625 | 1,900 | 625 |
| 2009-09-16 | 626 | 626 | 625 | 625 | 2,700 | 625 |
| 2009-09-15 | 628 | 628 | 626 | 626 | 1,000 | 626 |
| 2009-09-14 | 642 | 642 | 628 | 632 | 2,900 | 632 |
| 2009-09-11 | 650 | 650 | 631 | 632 | 5,800 | 632 |
| 2009-09-10 | 632 | 645 | 630 | 635 | 3,100 | 635 |
| 2009-09-09 | 637 | 647 | 628 | 631 | 2,600 | 631 |
| 2009-09-08 | 640 | 647 | 636 | 647 | 1,300 | 647 |
| 2009-09-07 | 638 | 649 | 637 | 639 | 1,600 | 639 |
| 2009-09-04 | 659 | 659 | 645 | 645 | 4,700 | 645 |
| 2009-09-03 | 654 | 669 | 654 | 659 | 1,400 | 659 |
| 2009-09-02 | 660 | 700 | 640 | 670 | 2,900 | 670 |
| 2009-09-01 | 651 | 670 | 651 | 660 | 2,300 | 660 |
| 2009-08-31 | 670 | 675 | 650 | 670 | 3,100 | 670 |
| 2009-08-28 | 679 | 688 | 661 | 677 | 3,700 | 677 |
| 2009-08-27 | 689 | 690 | 672 | 689 | 3,700 | 689 |
| 2009-08-26 | 686 | 699 | 686 | 699 | 3,300 | 699 |
| 2009-08-25 | 706 | 706 | 681 | 705 | 7,500 | 705 |
| 2009-08-24 | 704 | 707 | 689 | 703 | 6,700 | 703 |
| 2009-08-21 | 707 | 707 | 682 | 699 | 3,800 | 699 |
| 2009-08-20 | 683 | 698 | 682 | 697 | 1,200 | 697 |
| 2009-08-19 | 683 | 683 | 677 | 680 | 1,300 | 680 |
| 2009-08-18 | 661 | 678 | 660 | 675 | 3,300 | 675 |
| 2009-08-17 | 710 | 710 | 680 | 680 | 9,800 | 680 |
| 2009-08-14 | 697 | 697 | 693 | 693 | 1,400 | 693 |
| 2009-08-13 | 690 | 699 | 685 | 689 | 3,800 | 689 |
| 2009-08-12 | 685 | 689 | 685 | 686 | 5,600 | 686 |
| 2009-08-11 | 680 | 690 | 680 | 688 | 5,400 | 688 |
| 2009-08-10 | 691 | 691 | 670 | 680 | 6,100 | 680 |
| 2009-08-07 | 679 | 683 | 666 | 671 | 1,900 | 671 |
| 2009-08-06 | 673 | 675 | 663 | 670 | 1,700 | 670 |
| 2009-08-05 | 668 | 685 | 650 | 685 | 6,000 | 685 |
| 2009-08-04 | 667 | 670 | 657 | 658 | 7,400 | 658 |
| 2009-08-03 | 671 | 671 | 656 | 667 | 2,700 | 667 |
| 2009-07-31 | 685 | 685 | 670 | 671 | 4,200 | 671 |
| 2009-07-30 | 670 | 690 | 670 | 687 | 5,100 | 687 |
| 2009-07-29 | 640 | 690 | 640 | 690 | 5,300 | 690 |
| 2009-07-28 | 699 | 699 | 660 | 680 | 5,400 | 680 |
| 2009-07-27 | 700 | 710 | 668 | 700 | 14,600 | 700 |
| 2009-07-24 | 635 | 668 | 630 | 660 | 9,800 | 660 |
| 2009-07-23 | 632 | 633 | 630 | 631 | 3,100 | 631 |
| 2009-07-22 | 623 | 628 | 619 | 619 | 2,200 | 619 |
| 2009-07-21 | 620 | 625 | 614 | 615 | 3,300 | 615 |
| 2009-07-17 | 625 | 625 | 615 | 617 | 1,400 | 617 |
| 2009-07-16 | 615 | 625 | 615 | 625 | 1,500 | 625 |
| 2009-07-15 | 612 | 619 | 612 | 614 | 1,400 | 614 |
| 2009-07-14 | 611 | 619 | 610 | 611 | 2,300 | 611 |
| 2009-07-13 | 611 | 630 | 609 | 610 | 8,700 | 610 |
| 2009-07-10 | 638 | 638 | 622 | 627 | 10,900 | 627 |
| 2009-07-09 | 614 | 614 | 603 | 610 | 8,900 | 610 |
| 2009-07-08 | 617 | 617 | 612 | 612 | 6,500 | 612 |
| 2009-07-07 | 619 | 620 | 617 | 619 | 4,900 | 619 |
| 2009-07-06 | 628 | 628 | 618 | 621 | 4,800 | 621 |
| 2009-07-03 | 629 | 629 | 618 | 620 | 4,400 | 620 |
| 2009-07-02 | 623 | 625 | 623 | 623 | 1,500 | 623 |
| 2009-07-01 | 620 | 624 | 619 | 624 | 1,300 | 624 |
| 2009-06-30 | 624 | 630 | 621 | 626 | 2,600 | 626 |
| 2009-06-29 | 613 | 620 | 611 | 620 | 4,000 | 620 |
| 2009-06-26 | 621 | 626 | 615 | 617 | 2,700 | 617 |
| 2009-06-25 | 626 | 626 | 610 | 620 | 5,000 | 620 |
| 2009-06-24 | 611 | 618 | 606 | 606 | 6,400 | 606 |
| 2009-06-23 | 617 | 617 | 612 | 616 | 3,700 | 616 |
| 2009-06-22 | 610 | 621 | 610 | 616 | 7,100 | 616 |
| 2009-06-19 | 612 | 614 | 612 | 612 | 5,400 | 612 |
| 2009-06-18 | 616 | 620 | 612 | 614 | 7,200 | 614 |
| 2009-06-17 | 617 | 630 | 617 | 623 | 5,000 | 623 |
| 2009-06-16 | 628 | 632 | 615 | 615 | 14,400 | 615 |
| 2009-06-15 | 644 | 649 | 640 | 643 | 13,100 | 643 |
| 2009-06-12 | 628 | 635 | 621 | 624 | 16,300 | 624 |
| 2009-06-11 | 620 | 630 | 620 | 629 | 16,500 | 629 |
| 2009-06-10 | 611 | 621 | 610 | 616 | 8,300 | 616 |
| 2009-06-09 | 614 | 618 | 610 | 610 | 10,100 | 610 |
| 2009-06-08 | 610 | 618 | 610 | 612 | 2,800 | 612 |
| 2009-06-05 | 616 | 619 | 610 | 610 | 3,600 | 610 |
| 2009-06-04 | 618 | 620 | 606 | 606 | 2,300 | 606 |
| 2009-06-03 | 607 | 620 | 606 | 610 | 5,500 | 610 |
| 2009-06-02 | 624 | 624 | 604 | 607 | 8,200 | 607 |
| 2009-06-01 | 609 | 610 | 604 | 604 | 5,100 | 604 |
| 2009-05-29 | 597 | 599 | 593 | 595 | 5,000 | 595 |
| 2009-05-28 | 591 | 598 | 591 | 597 | 2,300 | 597 |
| 2009-05-27 | 588 | 599 | 588 | 591 | 1,800 | 591 |
| 2009-05-26 | 585 | 592 | 585 | 586 | 2,900 | 586 |
| 2009-05-25 | 590 | 595 | 589 | 589 | 2,300 | 589 |
| 2009-05-22 | 587 | 600 | 587 | 589 | 2,600 | 589 |
| 2009-05-21 | 586 | 590 | 586 | 590 | 1,500 | 590 |
| 2009-05-20 | 598 | 598 | 582 | 588 | 1,300 | 588 |
| 2009-05-19 | 586 | 600 | 576 | 600 | 3,500 | 600 |
| 2009-05-18 | 581 | 582 | 575 | 576 | 2,900 | 576 |
| 2009-05-15 | 576 | 587 | 576 | 580 | 2,500 | 580 |
| 2009-05-14 | 582 | 587 | 578 | 579 | 3,100 | 579 |
| 2009-05-13 | 593 | 593 | 585 | 588 | 1,600 | 588 |
| 2009-05-12 | 595 | 595 | 585 | 593 | 2,100 | 593 |
| 2009-05-11 | 592 | 610 | 590 | 595 | 3,200 | 595 |
| 2009-05-08 | 570 | 590 | 570 | 582 | 2,800 | 582 |
| 2009-05-07 | 597 | 597 | 577 | 577 | 2,500 | 577 |
| 2009-05-01 | 555 | 568 | 553 | 567 | 2,500 | 567 |
| 2009-04-30 | 560 | 565 | 560 | 565 | 2,600 | 565 |
| 2009-04-28 | 558 | 562 | 554 | 554 | 4,500 | 554 |
| 2009-04-27 | 564 | 565 | 560 | 560 | 2,100 | 560 |
| 2009-04-24 | 572 | 572 | 560 | 560 | 3,000 | 560 |
| 2009-04-23 | 570 | 570 | 562 | 563 | 6,000 | 563 |
| 2009-04-22 | 569 | 576 | 564 | 572 | 3,400 | 572 |
| 2009-04-21 | 575 | 576 | 565 | 566 | 5,400 | 566 |
| 2009-04-20 | 575 | 577 | 575 | 575 | 1,400 | 575 |
| 2009-04-17 | 572 | 580 | 572 | 576 | 2,200 | 576 |
| 2009-04-16 | 572 | 580 | 572 | 572 | 3,600 | 572 |
| 2009-04-15 | 582 | 583 | 580 | 580 | 1,700 | 580 |
| 2009-04-14 | 587 | 589 | 580 | 580 | 2,200 | 580 |
| 2009-04-13 | 595 | 604 | 592 | 593 | 4,100 | 593 |
| 2009-04-10 | 605 | 612 | 605 | 605 | 700 | 605 |
| 2009-04-09 | 601 | 606 | 598 | 600 | 4,900 | 600 |
| 2009-04-08 | 607 | 610 | 604 | 605 | 1,000 | 605 |
| 2009-04-07 | 617 | 617 | 605 | 617 | 3,800 | 617 |
| 2009-04-06 | 604 | 617 | 604 | 617 | 800 | 617 |
| 2009-04-03 | 616 | 616 | 604 | 604 | 2,200 | 604 |
| 2009-04-02 | 619 | 619 | 600 | 616 | 1,300 | 616 |
| 2009-04-01 | 620 | 620 | 605 | 606 | 2,600 | 606 |
| 2009-03-31 | 617 | 619 | 608 | 608 | 1,500 | 608 |
| 2009-03-30 | 604 | 625 | 604 | 619 | 5,100 | 619 |
| 2009-03-27 | 614 | 614 | 603 | 603 | 1,800 | 603 |
| 2009-03-26 | 620 | 630 | 610 | 613 | 8,800 | 613 |
| 2009-03-25 | 588 | 615 | 587 | 615 | 8,500 | 615 |
| 2009-03-24 | 583 | 590 | 568 | 589 | 7,800 | 589 |
| 2009-03-23 | 575 | 582 | 575 | 581 | 3,100 | 581 |
| 2009-03-19 | 563 | 575 | 563 | 571 | 2,400 | 571 |
| 2009-03-18 | 574 | 574 | 562 | 563 | 1,800 | 563 |
| 2009-03-17 | 583 | 583 | 561 | 572 | 1,600 | 572 |
| 2009-03-16 | 558 | 568 | 554 | 568 | 2,900 | 568 |
| 2009-03-13 | 530 | 540 | 529 | 538 | 12,300 | 538 |
| 2009-03-12 | 580 | 580 | 535 | 550 | 3,700 | 550 |
| 2009-03-11 | 575 | 580 | 573 | 573 | 2,600 | 573 |
| 2009-03-10 | 552 | 573 | 552 | 573 | 4,000 | 573 |
| 2009-03-09 | 542 | 582 | 542 | 572 | 1,700 | 572 |
| 2009-03-06 | 572 | 572 | 551 | 551 | 2,500 | 551 |
| 2009-03-05 | 581 | 581 | 561 | 573 | 5,400 | 573 |
| 2009-03-04 | 537 | 549 | 537 | 547 | 900 | 547 |
| 2009-03-03 | 532 | 555 | 532 | 543 | 4,400 | 543 |
| 2009-03-02 | 564 | 565 | 550 | 551 | 3,200 | 551 |
| 2009-02-27 | 568 | 568 | 565 | 565 | 900 | 565 |
| 2009-02-26 | 550 | 562 | 550 | 553 | 4,200 | 553 |
| 2009-02-25 | 574 | 574 | 556 | 563 | 3,000 | 563 |
| 2009-02-24 | 556 | 556 | 553 | 555 | 2,500 | 555 |
| 2009-02-23 | 560 | 569 | 557 | 565 | 600 | 565 |
| 2009-02-20 | 555 | 565 | 555 | 556 | 6,300 | 556 |
| 2009-02-19 | 583 | 583 | 564 | 564 | 2,400 | 564 |
| 2009-02-18 | 562 | 572 | 562 | 564 | 1,000 | 564 |
| 2009-02-17 | 561 | 569 | 561 | 562 | 3,000 | 562 |
| 2009-02-16 | 596 | 596 | 573 | 580 | 2,400 | 580 |
| 2009-02-13 | 570 | 600 | 566 | 586 | 3,600 | 586 |
| 2009-02-12 | 575 | 578 | 561 | 569 | 5,400 | 569 |
| 2009-02-10 | 596 | 596 | 586 | 586 | 1,100 | 586 |
| 2009-02-09 | 585 | 593 | 585 | 586 | 1,400 | 586 |
| 2009-02-06 | 589 | 595 | 589 | 591 | 2,500 | 591 |
| 2009-02-05 | 589 | 590 | 586 | 590 | 4,800 | 590 |
| 2009-02-04 | 581 | 588 | 581 | 587 | 2,400 | 587 |
| 2009-02-03 | 583 | 597 | 581 | 581 | 1,200 | 581 |
| 2009-02-02 | 585 | 590 | 581 | 586 | 2,900 | 586 |
| 2009-01-30 | 581 | 586 | 580 | 586 | 3,300 | 586 |
| 2009-01-29 | 593 | 594 | 584 | 586 | 3,800 | 586 |
| 2009-01-28 | 582 | 584 | 581 | 583 | 1,500 | 583 |
| 2009-01-27 | 577 | 594 | 577 | 581 | 14,500 | 581 |
| 2009-01-26 | 577 | 587 | 576 | 587 | 3,200 | 587 |
| 2009-01-23 | 590 | 590 | 576 | 576 | 3,200 | 576 |
| 2009-01-22 | 571 | 577 | 571 | 577 | 1,700 | 577 |
| 2009-01-21 | 571 | 586 | 571 | 576 | 9,000 | 576 |
| 2009-01-20 | 571 | 575 | 571 | 574 | 2,600 | 574 |
| 2009-01-19 | 573 | 586 | 573 | 581 | 2,100 | 581 |
| 2009-01-16 | 580 | 585 | 576 | 583 | 4,800 | 583 |
| 2009-01-15 | 580 | 595 | 573 | 590 | 4,800 | 590 |
| 2009-01-14 | 581 | 584 | 581 | 583 | 1,500 | 583 |
| 2009-01-13 | 597 | 597 | 585 | 591 | 4,100 | 591 |
| 2009-01-09 | 599 | 605 | 599 | 600 | 3,000 | 600 |
| 2009-01-08 | 605 | 611 | 602 | 609 | 3,800 | 609 |
| 2009-01-07 | 620 | 620 | 600 | 612 | 18,100 | 612 |
| 2009-01-06 | 620 | 634 | 603 | 617 | 9,600 | 617 |
| 2009-01-05 | 630 | 630 | 615 | 615 | 2,400 | 615 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
