4728 (株)トーセ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 777 | 780 | 766 | 776 | 2,900 | 776 |
| 2015-12-29 | 774 | 774 | 758 | 770 | 3,300 | 770 |
| 2015-12-28 | 752 | 767 | 750 | 759 | 5,500 | 759 |
| 2015-12-25 | 758 | 758 | 745 | 749 | 9,900 | 749 |
| 2015-12-24 | 763 | 763 | 756 | 758 | 10,400 | 758 |
| 2015-12-22 | 780 | 780 | 767 | 767 | 10,900 | 767 |
| 2015-12-21 | 772 | 777 | 771 | 772 | 8,500 | 772 |
| 2015-12-18 | 778 | 785 | 770 | 780 | 11,000 | 780 |
| 2015-12-17 | 784 | 791 | 774 | 787 | 14,200 | 787 |
| 2015-12-16 | 790 | 792 | 780 | 784 | 7,900 | 784 |
| 2015-12-15 | 779 | 779 | 771 | 771 | 5,000 | 771 |
| 2015-12-14 | 770 | 780 | 770 | 776 | 5,000 | 776 |
| 2015-12-11 | 800 | 800 | 782 | 786 | 11,400 | 786 |
| 2015-12-10 | 781 | 794 | 774 | 775 | 11,600 | 775 |
| 2015-12-09 | 794 | 794 | 782 | 788 | 4,500 | 788 |
| 2015-12-08 | 788 | 792 | 782 | 786 | 6,400 | 786 |
| 2015-12-07 | 781 | 792 | 781 | 792 | 6,500 | 792 |
| 2015-12-04 | 782 | 787 | 782 | 784 | 6,500 | 784 |
| 2015-12-03 | 784 | 789 | 783 | 789 | 4,300 | 789 |
| 2015-12-02 | 783 | 789 | 781 | 784 | 9,400 | 784 |
| 2015-12-01 | 775 | 787 | 769 | 784 | 11,800 | 784 |
| 2015-11-30 | 802 | 810 | 779 | 784 | 19,200 | 784 |
| 2015-11-27 | 804 | 809 | 780 | 793 | 8,100 | 793 |
| 2015-11-26 | 804 | 809 | 804 | 807 | 4,000 | 807 |
| 2015-11-25 | 816 | 816 | 803 | 804 | 7,700 | 804 |
| 2015-11-24 | 812 | 815 | 808 | 815 | 7,700 | 815 |
| 2015-11-20 | 806 | 823 | 806 | 819 | 6,900 | 819 |
| 2015-11-19 | 799 | 810 | 797 | 800 | 8,300 | 800 |
| 2015-11-18 | 819 | 819 | 786 | 799 | 24,600 | 799 |
| 2015-11-17 | 824 | 829 | 814 | 816 | 6,900 | 816 |
| 2015-11-16 | 825 | 825 | 808 | 813 | 8,900 | 813 |
| 2015-11-13 | 840 | 840 | 823 | 828 | 13,600 | 828 |
| 2015-11-12 | 827 | 836 | 821 | 836 | 6,900 | 836 |
| 2015-11-11 | 820 | 830 | 810 | 825 | 15,400 | 825 |
| 2015-11-10 | 824 | 824 | 814 | 820 | 2,600 | 820 |
| 2015-11-09 | 816 | 824 | 809 | 824 | 7,100 | 824 |
| 2015-11-06 | 819 | 819 | 805 | 813 | 4,300 | 813 |
| 2015-11-05 | 816 | 818 | 792 | 806 | 13,500 | 806 |
| 2015-11-04 | 818 | 823 | 815 | 816 | 6,600 | 816 |
| 2015-11-02 | 815 | 820 | 812 | 818 | 6,500 | 818 |
| 2015-10-30 | 820 | 824 | 810 | 821 | 6,500 | 821 |
| 2015-10-29 | 820 | 820 | 805 | 816 | 8,200 | 816 |
| 2015-10-28 | 827 | 827 | 810 | 820 | 10,100 | 820 |
| 2015-10-27 | 840 | 840 | 825 | 827 | 5,300 | 827 |
| 2015-10-26 | 839 | 846 | 828 | 840 | 5,200 | 840 |
| 2015-10-23 | 850 | 850 | 816 | 838 | 10,400 | 838 |
| 2015-10-22 | 817 | 859 | 813 | 835 | 32,400 | 835 |
| 2015-10-21 | 798 | 820 | 781 | 817 | 14,400 | 817 |
| 2015-10-20 | 811 | 811 | 777 | 798 | 23,100 | 798 |
| 2015-10-19 | 850 | 850 | 801 | 812 | 27,300 | 812 |
| 2015-10-16 | 860 | 865 | 810 | 837 | 50,400 | 837 |
| 2015-10-15 | 832 | 866 | 825 | 866 | 53,600 | 866 |
| 2015-10-14 | 771 | 883 | 770 | 826 | 82,400 | 826 |
| 2015-10-13 | 785 | 794 | 762 | 784 | 31,300 | 784 |
| 2015-10-09 | 752 | 801 | 752 | 794 | 30,400 | 794 |
| 2015-10-08 | 745 | 752 | 738 | 752 | 12,800 | 752 |
| 2015-10-07 | 718 | 738 | 718 | 736 | 18,800 | 736 |
| 2015-10-06 | 717 | 717 | 713 | 715 | 15,800 | 715 |
| 2015-10-05 | 698 | 715 | 697 | 708 | 26,300 | 708 |
| 2015-10-02 | 690 | 700 | 690 | 694 | 10,000 | 694 |
| 2015-10-01 | 714 | 714 | 691 | 693 | 23,600 | 693 |
| 2015-09-30 | 712 | 715 | 700 | 704 | 2,900 | 704 |
| 2015-09-29 | 717 | 717 | 692 | 694 | 16,400 | 694 |
| 2015-09-28 | 734 | 734 | 721 | 726 | 3,700 | 726 |
| 2015-09-25 | 717 | 721 | 702 | 719 | 7,700 | 719 |
| 2015-09-24 | 715 | 722 | 705 | 717 | 9,400 | 717 |
| 2015-09-18 | 741 | 741 | 723 | 729 | 2,900 | 729 |
| 2015-09-17 | 723 | 731 | 720 | 727 | 5,200 | 727 |
| 2015-09-16 | 742 | 742 | 715 | 723 | 5,000 | 723 |
| 2015-09-15 | 736 | 740 | 721 | 729 | 5,100 | 729 |
| 2015-09-14 | 737 | 737 | 734 | 735 | 3,000 | 735 |
| 2015-09-11 | 737 | 747 | 735 | 735 | 13,500 | 735 |
| 2015-09-10 | 716 | 729 | 711 | 722 | 4,500 | 722 |
| 2015-09-09 | 709 | 739 | 709 | 736 | 10,600 | 736 |
| 2015-09-08 | 705 | 712 | 685 | 690 | 14,300 | 690 |
| 2015-09-07 | 710 | 711 | 700 | 705 | 15,600 | 705 |
| 2015-09-04 | 739 | 742 | 707 | 716 | 16,400 | 716 |
| 2015-09-03 | 742 | 746 | 736 | 736 | 6,800 | 736 |
| 2015-09-02 | 743 | 749 | 728 | 738 | 9,500 | 738 |
| 2015-09-01 | 782 | 782 | 754 | 755 | 11,500 | 755 |
| 2015-08-31 | 798 | 798 | 777 | 790 | 14,100 | 790 |
| 2015-08-28 | 792 | 794 | 777 | 793 | 12,500 | 793 |
| 2015-08-27 | 787 | 790 | 765 | 774 | 24,000 | 774 |
| 2015-08-26 | 766 | 794 | 763 | 788 | 24,100 | 788 |
| 2015-08-25 | 758 | 798 | 740 | 761 | 39,000 | 761 |
| 2015-08-24 | 820 | 833 | 803 | 803 | 31,900 | 803 |
| 2015-08-21 | 880 | 881 | 863 | 866 | 23,500 | 866 |
| 2015-08-20 | 884 | 892 | 882 | 885 | 13,100 | 885 |
| 2015-08-19 | 888 | 898 | 888 | 889 | 11,600 | 889 |
| 2015-08-18 | 890 | 891 | 886 | 889 | 7,100 | 889 |
| 2015-08-17 | 890 | 891 | 883 | 887 | 9,500 | 887 |
| 2015-08-14 | 886 | 890 | 883 | 884 | 8,500 | 884 |
| 2015-08-13 | 882 | 897 | 882 | 886 | 12,400 | 886 |
| 2015-08-12 | 899 | 899 | 882 | 888 | 17,900 | 888 |
| 2015-08-11 | 899 | 905 | 894 | 897 | 14,600 | 897 |
| 2015-08-10 | 891 | 900 | 888 | 896 | 10,600 | 896 |
| 2015-08-07 | 900 | 901 | 891 | 892 | 20,300 | 892 |
| 2015-08-06 | 904 | 904 | 897 | 904 | 12,100 | 904 |
| 2015-08-05 | 898 | 908 | 890 | 895 | 29,300 | 895 |
| 2015-08-04 | 909 | 910 | 893 | 898 | 11,600 | 898 |
| 2015-08-03 | 892 | 910 | 890 | 903 | 15,200 | 903 |
| 2015-07-31 | 892 | 894 | 888 | 891 | 9,000 | 891 |
| 2015-07-30 | 900 | 900 | 891 | 892 | 8,900 | 892 |
| 2015-07-29 | 890 | 900 | 890 | 890 | 8,500 | 890 |
| 2015-07-28 | 891 | 902 | 881 | 890 | 11,200 | 890 |
| 2015-07-27 | 905 | 905 | 896 | 900 | 8,200 | 900 |
| 2015-07-24 | 905 | 908 | 900 | 900 | 15,700 | 900 |
| 2015-07-23 | 889 | 905 | 889 | 902 | 13,300 | 902 |
| 2015-07-22 | 890 | 894 | 870 | 889 | 19,500 | 889 |
| 2015-07-21 | 907 | 907 | 896 | 899 | 11,300 | 899 |
| 2015-07-17 | 908 | 908 | 902 | 907 | 5,500 | 907 |
| 2015-07-16 | 916 | 916 | 905 | 910 | 12,100 | 910 |
| 2015-07-15 | 915 | 920 | 911 | 916 | 21,200 | 916 |
| 2015-07-14 | 918 | 923 | 910 | 919 | 26,400 | 919 |
| 2015-07-13 | 920 | 923 | 908 | 911 | 38,000 | 911 |
| 2015-07-10 | 915 | 933 | 882 | 908 | 81,100 | 908 |
| 2015-07-09 | 831 | 920 | 831 | 903 | 187,400 | 903 |
| 2015-07-08 | 866 | 866 | 830 | 830 | 35,300 | 830 |
| 2015-07-07 | 863 | 875 | 863 | 868 | 16,200 | 868 |
| 2015-07-06 | 874 | 874 | 859 | 869 | 28,400 | 869 |
| 2015-07-03 | 891 | 892 | 880 | 883 | 23,200 | 883 |
| 2015-07-02 | 890 | 893 | 887 | 891 | 7,300 | 891 |
| 2015-07-01 | 882 | 888 | 877 | 886 | 14,900 | 886 |
| 2015-06-30 | 882 | 882 | 872 | 876 | 10,800 | 876 |
| 2015-06-29 | 884 | 885 | 869 | 872 | 25,200 | 872 |
| 2015-06-26 | 881 | 890 | 881 | 886 | 8,600 | 886 |
| 2015-06-25 | 893 | 894 | 887 | 888 | 9,100 | 888 |
| 2015-06-24 | 885 | 900 | 884 | 896 | 18,100 | 896 |
| 2015-06-23 | 880 | 886 | 877 | 884 | 17,900 | 884 |
| 2015-06-22 | 878 | 885 | 877 | 878 | 9,800 | 878 |
| 2015-06-19 | 876 | 883 | 869 | 883 | 11,500 | 883 |
| 2015-06-18 | 895 | 895 | 864 | 876 | 28,900 | 876 |
| 2015-06-17 | 893 | 898 | 887 | 890 | 15,800 | 890 |
| 2015-06-16 | 897 | 898 | 860 | 893 | 37,100 | 893 |
| 2015-06-15 | 921 | 921 | 896 | 903 | 30,900 | 903 |
| 2015-06-12 | 948 | 949 | 920 | 921 | 45,800 | 921 |
| 2015-06-11 | 939 | 947 | 935 | 939 | 50,700 | 939 |
| 2015-06-10 | 910 | 946 | 907 | 930 | 98,800 | 930 |
| 2015-06-09 | 892 | 908 | 887 | 907 | 44,000 | 907 |
| 2015-06-08 | 883 | 891 | 883 | 887 | 27,000 | 887 |
| 2015-06-05 | 884 | 886 | 881 | 885 | 6,500 | 885 |
| 2015-06-04 | 885 | 891 | 882 | 886 | 22,900 | 886 |
| 2015-06-03 | 880 | 884 | 876 | 882 | 12,200 | 882 |
| 2015-06-02 | 883 | 885 | 875 | 880 | 22,800 | 880 |
| 2015-06-01 | 874 | 884 | 865 | 883 | 28,800 | 883 |
| 2015-05-29 | 863 | 866 | 844 | 844 | 49,400 | 844 |
| 2015-05-28 | 866 | 873 | 861 | 869 | 8,100 | 869 |
| 2015-05-27 | 858 | 868 | 858 | 863 | 8,000 | 863 |
| 2015-05-26 | 871 | 872 | 866 | 868 | 6,600 | 868 |
| 2015-05-25 | 883 | 883 | 847 | 874 | 37,600 | 874 |
| 2015-05-22 | 890 | 891 | 881 | 882 | 17,700 | 882 |
| 2015-05-21 | 890 | 902 | 881 | 893 | 27,800 | 893 |
| 2015-05-20 | 875 | 900 | 870 | 897 | 54,600 | 897 |
| 2015-05-19 | 870 | 873 | 850 | 873 | 38,000 | 873 |
| 2015-05-18 | 864 | 868 | 851 | 861 | 26,100 | 861 |
| 2015-05-15 | 883 | 884 | 830 | 856 | 81,900 | 856 |
| 2015-05-14 | 834 | 989 | 828 | 880 | 424,800 | 880 |
| 2015-05-13 | 827 | 840 | 825 | 839 | 20,500 | 839 |
| 2015-05-12 | 825 | 827 | 822 | 824 | 6,600 | 824 |
| 2015-05-11 | 827 | 830 | 821 | 825 | 16,600 | 825 |
| 2015-05-08 | 900 | 900 | 815 | 824 | 92,300 | 824 |
| 2015-05-07 | 815 | 818 | 807 | 807 | 10,900 | 807 |
| 2015-05-01 | 810 | 815 | 800 | 811 | 23,000 | 811 |
| 2015-04-30 | 810 | 813 | 805 | 811 | 18,600 | 811 |
| 2015-04-28 | 803 | 815 | 803 | 809 | 25,300 | 809 |
| 2015-04-27 | 799 | 811 | 799 | 807 | 12,300 | 807 |
| 2015-04-24 | 807 | 811 | 800 | 804 | 13,300 | 804 |
| 2015-04-23 | 805 | 814 | 802 | 802 | 15,900 | 802 |
| 2015-04-22 | 801 | 809 | 801 | 803 | 9,900 | 803 |
| 2015-04-21 | 803 | 811 | 802 | 808 | 12,700 | 808 |
| 2015-04-20 | 806 | 814 | 802 | 803 | 9,200 | 803 |
| 2015-04-17 | 802 | 814 | 798 | 807 | 13,900 | 807 |
| 2015-04-16 | 804 | 808 | 799 | 807 | 8,100 | 807 |
| 2015-04-15 | 803 | 813 | 800 | 807 | 18,200 | 807 |
| 2015-04-14 | 797 | 815 | 797 | 805 | 17,800 | 805 |
| 2015-04-13 | 802 | 820 | 794 | 803 | 16,600 | 803 |
| 2015-04-10 | 819 | 819 | 800 | 806 | 23,500 | 806 |
| 2015-04-09 | 801 | 825 | 792 | 812 | 63,600 | 812 |
| 2015-04-08 | 849 | 850 | 830 | 835 | 53,400 | 835 |
| 2015-04-07 | 815 | 848 | 815 | 828 | 57,200 | 828 |
| 2015-04-06 | 815 | 826 | 809 | 813 | 29,900 | 813 |
| 2015-04-03 | 787 | 819 | 787 | 812 | 28,400 | 812 |
| 2015-04-02 | 787 | 790 | 781 | 788 | 16,500 | 788 |
| 2015-04-01 | 790 | 792 | 787 | 787 | 16,600 | 787 |
| 2015-03-31 | 790 | 799 | 788 | 792 | 13,600 | 792 |
| 2015-03-30 | 786 | 792 | 777 | 790 | 17,800 | 790 |
| 2015-03-27 | 800 | 804 | 785 | 793 | 32,700 | 793 |
| 2015-03-26 | 807 | 818 | 793 | 800 | 41,300 | 800 |
| 2015-03-25 | 810 | 817 | 808 | 816 | 24,200 | 816 |
| 2015-03-24 | 825 | 827 | 780 | 807 | 93,100 | 807 |
| 2015-03-23 | 820 | 850 | 810 | 830 | 71,300 | 830 |
| 2015-03-20 | 850 | 850 | 806 | 825 | 141,000 | 825 |
| 2015-03-19 | 992 | 1,030 | 856 | 858 | 667,300 | 858 |
| 2015-03-18 | 755 | 902 | 755 | 902 | 380,200 | 902 |
| 2015-03-17 | 754 | 754 | 745 | 752 | 7,500 | 752 |
| 2015-03-16 | 752 | 756 | 748 | 749 | 13,500 | 749 |
| 2015-03-13 | 753 | 753 | 747 | 749 | 17,200 | 749 |
| 2015-03-12 | 750 | 752 | 747 | 750 | 10,400 | 750 |
| 2015-03-11 | 749 | 752 | 749 | 750 | 9,400 | 750 |
| 2015-03-10 | 749 | 749 | 746 | 747 | 5,200 | 747 |
| 2015-03-09 | 751 | 751 | 740 | 744 | 8,600 | 744 |
| 2015-03-06 | 750 | 751 | 740 | 746 | 14,100 | 746 |
| 2015-03-05 | 744 | 751 | 744 | 749 | 5,700 | 749 |
| 2015-03-04 | 748 | 750 | 741 | 747 | 5,300 | 747 |
| 2015-03-03 | 747 | 750 | 745 | 749 | 15,500 | 749 |
| 2015-03-02 | 744 | 747 | 738 | 746 | 9,700 | 746 |
| 2015-02-27 | 748 | 748 | 734 | 739 | 10,300 | 739 |
| 2015-02-26 | 752 | 752 | 740 | 748 | 5,300 | 748 |
| 2015-02-25 | 728 | 755 | 728 | 748 | 20,200 | 748 |
| 2015-02-24 | 755 | 757 | 751 | 755 | 13,300 | 755 |
| 2015-02-23 | 759 | 760 | 752 | 757 | 10,100 | 757 |
| 2015-02-20 | 754 | 761 | 754 | 759 | 15,400 | 759 |
| 2015-02-19 | 754 | 760 | 754 | 760 | 17,600 | 760 |
| 2015-02-18 | 758 | 759 | 757 | 759 | 9,200 | 759 |
| 2015-02-17 | 757 | 758 | 753 | 757 | 8,400 | 757 |
| 2015-02-16 | 758 | 758 | 744 | 757 | 13,800 | 757 |
| 2015-02-13 | 759 | 759 | 749 | 755 | 12,500 | 755 |
| 2015-02-12 | 752 | 759 | 752 | 757 | 13,600 | 757 |
| 2015-02-10 | 751 | 756 | 748 | 754 | 14,400 | 754 |
| 2015-02-09 | 745 | 751 | 740 | 751 | 15,000 | 751 |
| 2015-02-06 | 740 | 743 | 738 | 740 | 7,900 | 740 |
| 2015-02-05 | 738 | 743 | 738 | 740 | 6,500 | 740 |
| 2015-02-04 | 737 | 743 | 736 | 742 | 6,400 | 742 |
| 2015-02-03 | 742 | 752 | 736 | 736 | 12,700 | 736 |
| 2015-02-02 | 740 | 745 | 738 | 744 | 9,900 | 744 |
| 2015-01-30 | 740 | 740 | 738 | 739 | 4,700 | 739 |
| 2015-01-29 | 742 | 742 | 735 | 738 | 12,700 | 738 |
| 2015-01-28 | 740 | 742 | 736 | 742 | 9,200 | 742 |
| 2015-01-27 | 739 | 739 | 735 | 739 | 4,300 | 739 |
| 2015-01-26 | 740 | 740 | 736 | 738 | 4,000 | 738 |
| 2015-01-23 | 738 | 739 | 735 | 739 | 4,400 | 739 |
| 2015-01-22 | 739 | 739 | 733 | 735 | 6,400 | 735 |
| 2015-01-21 | 735 | 739 | 735 | 739 | 3,200 | 739 |
| 2015-01-20 | 730 | 740 | 730 | 737 | 7,500 | 737 |
| 2015-01-19 | 728 | 740 | 728 | 733 | 5,300 | 733 |
| 2015-01-16 | 735 | 735 | 721 | 728 | 7,500 | 728 |
| 2015-01-15 | 734 | 737 | 734 | 735 | 5,700 | 735 |
| 2015-01-14 | 738 | 738 | 734 | 734 | 3,500 | 734 |
| 2015-01-13 | 735 | 740 | 735 | 738 | 12,700 | 738 |
| 2015-01-09 | 739 | 746 | 739 | 746 | 11,900 | 746 |
| 2015-01-08 | 742 | 744 | 736 | 741 | 6,000 | 741 |
| 2015-01-07 | 736 | 740 | 736 | 737 | 2,600 | 737 |
| 2015-01-06 | 743 | 743 | 737 | 737 | 8,900 | 737 |
| 2015-01-05 | 736 | 749 | 730 | 740 | 17,000 | 740 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
