4728 (株)トーセの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	501	507	501	505	900	505
2011-12-29	502	502	502	502	200	502
2011-12-28	501	506	501	506	900	506
2011-12-27	508	508	501	501	1,700	501
2011-12-26	505	509	504	509	800	509
2011-12-22	519	519	504	504	4,600	504
2011-12-21	507	508	506	508	800	508
2011-12-20	503	513	503	511	1,200	511
2011-12-19	503	516	500	516	2,000	516
2011-12-16	497	520	496	517	3,400	517
2011-12-15	497	500	497	497	2,700	497
2011-12-14	505	508	501	501	4,200	501
2011-12-13	500	507	497	507	1,400	507
2011-12-12	510	510	508	508	2,500	508
2011-12-09	514	514	504	505	8,100	505
2011-12-08	511	511	509	510	1,500	510
2011-12-07	502	511	502	511	6,100	511
2011-12-06	494	507	494	507	5,400	507
2011-12-05	489	496	489	496	2,600	496
2011-12-02	487	500	487	493	2,600	493
2011-12-01	497	497	479	486	7,500	486
2011-11-30	496	496	488	490	500	490
2011-11-29	495	495	482	495	2,100	495
2011-11-28	480	481	479	481	900	481
2011-11-25	495	495	480	480	2,200	480
2011-11-24	482	487	479	483	2,200	483
2011-11-22	482	484	482	482	1,700	482
2011-11-21	485	485	484	484	1,900	484
2011-11-18	488	493	485	493	1,300	493
2011-11-17	481	496	481	496	4,200	496
2011-11-16	484	485	484	485	600	485
2011-11-15	491	491	484	486	2,500	486
2011-11-14	489	497	489	497	200	497
2011-11-11	495	495	489	489	400	489
2011-11-10	491	495	484	495	2,500	495
2011-11-09	506	506	493	499	1,500	499
2011-11-08	500	500	498	498	1,300	498
2011-11-07	500	506	500	506	1,000	506
2011-11-04	500	502	500	500	700	500
2011-11-02	498	499	498	499	1,000	499
2011-11-01	500	500	500	500	500	500
2011-10-31	511	513	500	500	2,300	500
2011-10-28	507	509	502	508	2,800	508
2011-10-27	496	505	489	505	1,400	505
2011-10-26	501	506	488	488	1,600	488
2011-10-25	490	502	490	500	1,800	500
2011-10-24	495	499	482	490	2,600	490
2011-10-21	489	496	489	491	800	491
2011-10-20	490	494	484	489	2,700	489
2011-10-19	488	494	486	487	1,300	487
2011-10-18	500	500	482	487	3,700	487
2011-10-17	501	501	484	495	1,600	495
2011-10-14	502	507	491	492	3,100	492
2011-10-13	502	508	502	502	1,500	502
2011-10-12	506	509	502	502	4,700	502
2011-10-11	509	509	506	507	7,500	507
2011-10-07	513	514	501	506	6,100	506
2011-10-06	514	514	507	509	1,600	509
2011-10-05	509	512	505	506	3,600	506
2011-10-04	503	516	503	510	2,700	510
2011-10-03	512	517	505	506	6,800	506
2011-09-30	495	502	495	502	5,300	502
2011-09-29	497	500	493	499	3,000	499
2011-09-28	488	498	488	498	4,300	498
2011-09-27	475	482	475	480	3,200	480
2011-09-26	485	487	475	479	1,900	479
2011-09-22	490	490	483	488	5,000	488
2011-09-21	499	499	492	492	4,300	492
2011-09-20	490	496	488	491	8,000	491
2011-09-16	490	506	486	500	4,900	500
2011-09-15	489	493	473	486	8,600	486
2011-09-14	498	506	480	487	6,500	487
2011-09-13	483	517	483	498	14,400	498
2011-09-12	493	494	480	481	9,200	481
2011-09-09	510	513	488	500	13,800	500
2011-09-08	515	520	500	515	8,200	515
2011-09-07	537	537	507	514	12,400	514
2011-09-06	542	542	505	527	14,600	527
2011-09-05	550	553	548	550	3,600	550
2011-09-02	558	560	542	560	3,100	560
2011-09-01	567	567	560	560	4,400	560
2011-08-31	562	568	562	564	5,000	564
2011-08-30	570	576	565	572	7,100	572
2011-08-29	589	589	560	567	8,200	567
2011-08-26	590	598	590	596	6,200	596
2011-08-25	585	593	585	587	5,000	587
2011-08-24	600	600	585	591	6,000	591
2011-08-23	594	595	585	591	3,700	591
2011-08-22	585	595	585	586	10,300	586
2011-08-19	590	596	587	593	9,200	593
2011-08-18	610	610	599	600	6,700	600
2011-08-17	606	606	598	606	4,300	606
2011-08-16	599	608	596	600	10,000	600
2011-08-15	592	600	585	598	4,800	598
2011-08-12	588	597	580	583	7,300	583
2011-08-11	585	591	575	575	3,800	575
2011-08-10	585	597	577	595	6,000	595
2011-08-09	568	575	560	571	8,300	571
2011-08-08	570	597	561	578	11,800	578
2011-08-05	570	583	560	580	13,900	580
2011-08-04	577	590	577	586	2,500	586
2011-08-03	595	599	580	583	5,700	583
2011-08-02	598	598	594	594	1,900	594
2011-08-01	595	599	591	598	7,700	598
2011-07-29	581	598	575	595	11,400	595
2011-07-28	591	591	579	580	6,700	580
2011-07-27	597	597	590	595	9,600	595
2011-07-26	593	600	592	598	16,400	598
2011-07-25	589	600	589	592	8,700	592
2011-07-22	577	598	573	589	18,800	589
2011-07-21	576	577	572	576	2,300	576
2011-07-20	578	578	575	577	4,100	577
2011-07-19	572	579	567	576	4,000	576
2011-07-15	560	564	557	564	4,700	564
2011-07-14	557	560	554	560	3,500	560
2011-07-13	553	560	550	557	5,000	557
2011-07-12	554	554	549	549	4,300	549
2011-07-11	548	555	548	555	4,800	555
2011-07-08	550	556	530	552	10,500	552
2011-07-07	560	561	557	559	9,900	559
2011-07-06	555	562	554	561	3,500	561
2011-07-05	552	558	549	555	11,400	555
2011-07-04	550	558	545	553	7,500	553
2011-07-01	540	547	532	543	5,900	543
2011-06-30	535	535	528	530	2,700	530
2011-06-29	528	534	522	530	2,400	530
2011-06-28	522	528	522	522	5,800	522
2011-06-27	521	535	521	526	2,800	526
2011-06-24	512	534	512	524	6,300	524
2011-06-23	510	510	505	510	1,800	510
2011-06-22	506	509	501	509	1,900	509
2011-06-21	500	505	500	505	1,100	505
2011-06-20	500	504	500	500	1,100	500
2011-06-17	500	502	500	500	2,700	500
2011-06-16	500	508	500	500	1,900	500
2011-06-15	509	509	500	500	7,600	500
2011-06-14	507	509	501	509	1,000	509
2011-06-13	500	506	500	500	2,600	500
2011-06-10	500	503	500	503	6,000	503
2011-06-09	501	501	500	500	800	500
2011-06-08	501	501	500	500	1,500	500
2011-06-07	500	504	497	500	1,600	500
2011-06-06	502	502	491	500	3,700	500
2011-06-03	498	500	497	497	1,100	497
2011-06-02	500	500	500	500	800	500
2011-06-01	502	502	500	501	600	501
2011-05-31	505	505	500	505	1,900	505
2011-05-30	496	500	490	500	2,500	500
2011-05-27	496	497	495	496	1,100	496
2011-05-26	492	500	491	491	1,400	491
2011-05-25	490	496	487	491	5,100	491
2011-05-24	501	507	500	500	4,100	500
2011-05-23	505	505	496	500	3,300	500
2011-05-20	491	505	491	505	1,900	505
2011-05-19	491	506	491	491	2,200	491
2011-05-18	488	500	488	499	2,100	499
2011-05-17	507	507	488	488	3,100	488
2011-05-16	503	508	499	499	3,600	499
2011-05-13	535	535	495	495	3,900	495
2011-05-12	518	518	515	516	1,200	516
2011-05-11	521	529	513	518	2,900	518
2011-05-10	520	534	520	525	3,600	525
2011-05-09	504	514	502	514	2,300	514
2011-05-06	500	500	490	496	1,600	496
2011-05-02	499	500	496	498	3,200	498
2011-04-28	500	500	484	485	1,100	485
2011-04-27	490	498	481	482	1,900	482
2011-04-26	493	493	490	490	1,200	490
2011-04-25	500	500	496	496	1,900	496
2011-04-22	503	503	497	501	900	501
2011-04-21	492	501	492	501	500	501
2011-04-20	504	504	490	490	900	490
2011-04-19	486	490	486	490	2,200	490
2011-04-18	492	503	492	503	400	503
2011-04-15	490	498	490	492	2,400	492
2011-04-14	493	505	493	500	1,300	500
2011-04-13	493	503	490	493	2,200	493
2011-04-12	493	510	493	493	2,200	493
2011-04-11	510	510	500	503	1,800	503
2011-04-08	506	506	496	501	2,300	501
2011-04-07	515	515	511	511	400	511
2011-04-06	515	515	497	499	1,100	499
2011-04-05	512	515	506	515	2,300	515
2011-04-04	522	522	512	522	700	522
2011-04-01	504	524	504	512	1,300	512
2011-03-31	514	518	504	514	1,700	514
2011-03-30	515	517	501	517	4,400	517
2011-03-29	507	507	490	507	2,700	507
2011-03-28	504	510	491	508	3,600	508
2011-03-25	527	527	480	480	5,700	480
2011-03-24	500	501	499	499	2,800	499
2011-03-23	515	515	501	501	4,300	501
2011-03-22	488	516	477	491	6,300	491
2011-03-18	450	472	449	461	6,200	461
2011-03-17	431	450	398	442	31,200	442
2011-03-16	436	474	436	438	13,100	438
2011-03-15	462	462	395	444	11,100	444
2011-03-14	458	520	458	474	10,500	474
2011-03-11	540	548	538	538	11,500	538
2011-03-10	551	551	547	549	2,100	549
2011-03-09	555	555	551	551	2,800	551
2011-03-08	556	559	555	555	1,100	555
2011-03-07	559	559	556	556	1,800	556
2011-03-04	567	567	559	559	1,500	559
2011-03-03	567	567	567	567	400	567
2011-03-02	562	566	557	557	3,800	557
2011-03-01	566	568	563	565	1,000	565
2011-02-28	561	572	561	566	4,100	566
2011-02-25	574	574	561	561	2,400	561
2011-02-24	558	580	558	564	5,400	564
2011-02-23	580	590	580	585	4,000	585
2011-02-22	595	595	590	590	4,100	590
2011-02-21	591	600	591	593	800	593
2011-02-18	593	594	590	592	2,600	592
2011-02-17	587	594	583	594	3,800	594
2011-02-16	589	591	581	581	10,400	581
2011-02-15	587	587	585	585	3,400	585
2011-02-14	580	585	580	583	4,800	583
2011-02-10	572	580	569	580	9,100	580
2011-02-09	561	571	561	566	4,300	566
2011-02-08	579	580	566	580	2,400	580
2011-02-07	557	579	556	579	5,700	579
2011-02-04	564	569	557	557	3,900	557
2011-02-03	552	554	550	554	1,900	554
2011-02-02	552	555	551	552	2,700	552
2011-02-01	555	555	550	550	5,300	550
2011-01-31	551	562	550	560	7,500	560
2011-01-28	560	563	556	556	5,200	556
2011-01-27	561	562	560	560	2,400	560
2011-01-26	560	563	559	561	3,800	561
2011-01-25	560	565	560	561	4,300	561
2011-01-24	554	562	552	557	4,300	557
2011-01-21	565	566	550	563	5,600	563
2011-01-20	569	569	566	566	4,600	566
2011-01-19	574	574	570	571	5,300	571
2011-01-18	570	573	570	570	3,400	570
2011-01-17	570	572	568	570	2,600	570
2011-01-14	569	571	565	570	6,600	570
2011-01-13	569	574	567	571	5,500	571
2011-01-12	570	574	567	571	8,600	571
2011-01-11	553	573	548	573	16,800	573
2011-01-07	547	549	540	546	8,500	546
2011-01-06	549	553	547	547	5,700	547
2011-01-05	547	547	542	547	6,400	547
2011-01-04	541	547	537	547	7,500	547

分割・併合履歴： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5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

4728 (株)トーセ の時系列データ [2011年度]

4728 (株)トーセの時系列データ [2011年度]