4728 (株)トーセの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,019	2,065	2,019	2,036	52,100	2,036
2017-12-28	2,034	2,044	2,015	2,016	107,500	2,016
2017-12-27	2,017	2,051	2,000	2,047	162,400	2,047
2017-12-26	2,084	2,098	2,007	2,031	267,600	2,031
2017-12-25	2,179	2,179	2,107	2,107	115,300	2,107
2017-12-22	2,103	2,180	2,089	2,180	116,700	2,180
2017-12-21	2,127	2,130	2,082	2,118	133,700	2,118
2017-12-20	2,200	2,208	2,122	2,136	153,700	2,136
2017-12-19	2,189	2,227	2,144	2,165	169,000	2,165
2017-12-18	2,145	2,212	2,130	2,200	271,900	2,200
2017-12-15	2,330	2,345	2,128	2,156	528,300	2,156
2017-12-14	2,211	2,248	2,094	2,190	379,000	2,190
2017-12-13	2,140	2,313	2,129	2,243	661,100	2,243
2017-12-12	2,063	2,168	2,063	2,101	211,400	2,101
2017-12-11	2,055	2,099	2,039	2,055	153,100	2,055
2017-12-08	2,059	2,090	2,045	2,080	102,200	2,080
2017-12-07	2,051	2,107	2,045	2,080	153,900	2,080
2017-12-06	2,072	2,082	2,000	2,031	152,200	2,031
2017-12-05	2,070	2,110	2,010	2,100	265,200	2,100
2017-12-04	2,136	2,180	2,091	2,091	313,400	2,091
2017-12-01	2,130	2,169	2,086	2,101	389,800	2,101
2017-11-30	2,247	2,254	2,152	2,206	258,300	2,206
2017-11-29	2,253	2,292	2,213	2,235	236,900	2,235
2017-11-28	2,240	2,300	2,223	2,259	237,000	2,259
2017-11-27	2,240	2,308	2,216	2,271	305,200	2,271
2017-11-24	2,269	2,275	2,168	2,201	615,600	2,201
2017-11-22	2,347	2,370	2,276	2,300	374,600	2,300
2017-11-21	2,400	2,407	2,291	2,305	515,800	2,305
2017-11-20	2,429	2,469	2,333	2,360	500,300	2,360
2017-11-17	2,501	2,546	2,425	2,479	489,600	2,479
2017-11-16	2,560	2,624	2,490	2,490	649,100	2,490
2017-11-15	2,683	2,696	2,340	2,500	1,397,000	2,500
2017-11-13	3,170	3,180	2,983	3,035	601,600	3,035
2017-11-10	2,900	3,125	2,810	3,060	938,900	3,060
2017-11-09	3,240	3,330	2,854	2,946	1,310,800	2,946
2017-11-08	3,035	3,245	2,903	3,170	1,690,300	3,170
2017-11-07	3,175	3,290	2,923	2,950	2,118,700	2,950
2017-11-06	3,510	3,830	3,200	3,245	5,425,700	3,245
2017-11-02	2,895	3,175	2,802	3,130	1,429,700	3,130
2017-11-01	2,869	2,952	2,762	2,909	499,400	2,909
2017-10-31	2,840	2,964	2,800	2,859	509,700	2,859
2017-10-30	3,110	3,110	2,778	2,790	817,200	2,790
2017-10-27	2,962	3,090	2,885	3,045	652,700	3,045
2017-10-26	2,930	3,140	2,826	2,985	1,054,800	2,985
2017-10-25	2,849	3,200	2,719	2,927	1,825,800	2,927
2017-10-24	2,553	2,710	2,523	2,700	524,900	2,700
2017-10-23	2,655	2,694	2,488	2,553	617,700	2,553
2017-10-20	2,389	2,725	2,333	2,622	1,323,400	2,622
2017-10-19	2,453	2,499	2,285	2,303	432,300	2,303
2017-10-18	2,420	2,445	2,373	2,433	193,500	2,433
2017-10-17	2,485	2,572	2,396	2,420	413,800	2,420
2017-10-16	2,663	2,663	2,468	2,495	514,800	2,495
2017-10-13	2,670	2,711	2,601	2,664	211,900	2,664
2017-10-12	2,700	2,720	2,581	2,678	302,500	2,678
2017-10-11	2,672	2,823	2,611	2,674	749,900	2,674
2017-10-10	2,860	2,880	2,533	2,572	670,800	2,572
2017-10-06	2,652	2,672	2,545	2,665	361,000	2,665
2017-10-05	2,865	2,880	2,626	2,673	385,900	2,673
2017-10-04	2,825	2,947	2,730	2,820	846,700	2,820
2017-10-03	2,740	2,856	2,648	2,782	577,000	2,782
2017-10-02	2,581	2,831	2,569	2,801	1,089,800	2,801
2017-09-29	2,380	2,380	2,315	2,331	82,200	2,331
2017-09-28	2,338	2,398	2,326	2,370	73,100	2,370
2017-09-27	2,300	2,365	2,294	2,326	75,300	2,326
2017-09-26	2,349	2,350	2,270	2,287	94,300	2,287
2017-09-25	2,330	2,380	2,299	2,336	121,300	2,336
2017-09-22	2,280	2,368	2,231	2,307	239,700	2,307
2017-09-21	2,472	2,499	2,293	2,315	388,700	2,315
2017-09-20	2,699	2,699	2,441	2,472	341,100	2,472
2017-09-19	2,511	2,725	2,511	2,651	442,500	2,651
2017-09-15	2,188	2,498	2,188	2,444	369,600	2,444
2017-09-14	2,249	2,326	2,130	2,205	180,000	2,205
2017-09-13	2,221	2,278	2,176	2,241	151,700	2,241
2017-09-12	2,200	2,290	2,157	2,202	147,500	2,202
2017-09-11	2,123	2,249	2,090	2,184	146,400	2,184
2017-09-08	2,063	2,105	2,003	2,101	160,900	2,101
2017-09-07	2,126	2,182	2,005	2,026	185,700	2,026
2017-09-06	1,950	2,150	1,935	2,120	209,300	2,120
2017-09-05	2,079	2,157	1,980	2,014	238,400	2,014
2017-09-04	2,228	2,230	2,030	2,095	375,300	2,095
2017-09-01	2,387	2,395	2,267	2,275	155,700	2,275
2017-08-31	2,315	2,410	2,311	2,366	89,600	2,366
2017-08-30	2,418	2,449	2,000	2,356	207,200	2,356
2017-08-29	2,420	2,439	2,370	2,384	128,000	2,384
2017-08-28	2,400	2,499	2,381	2,475	186,800	2,475
2017-08-25	2,359	2,474	2,303	2,365	212,400	2,365
2017-08-24	2,351	2,397	2,268	2,340	165,600	2,340
2017-08-23	2,203	2,438	2,171	2,376	425,100	2,376
2017-08-22	2,061	2,192	2,035	2,155	114,300	2,155
2017-08-21	2,116	2,137	2,039	2,040	100,500	2,040
2017-08-18	2,157	2,189	2,086	2,102	162,700	2,102
2017-08-17	2,225	2,287	2,195	2,226	148,500	2,226
2017-08-16	2,025	2,280	2,018	2,275	232,600	2,275
2017-08-15	2,051	2,091	2,010	2,025	94,600	2,025
2017-08-14	2,003	2,100	1,971	2,049	136,600	2,049
2017-08-10	2,012	2,051	1,989	2,038	93,600	2,038
2017-08-09	1,995	2,100	1,932	2,021	179,100	2,021
2017-08-08	2,100	2,150	1,992	2,003	205,400	2,003
2017-08-07	2,146	2,198	1,844	2,065	929,300	2,065
2017-08-04	2,200	2,349	2,130	2,246	426,200	2,246
2017-08-03	2,280	2,325	2,110	2,172	251,000	2,172
2017-08-02	2,280	2,354	2,250	2,285	144,600	2,285
2017-08-01	2,572	2,619	2,170	2,266	507,200	2,266
2017-07-31	2,785	2,895	2,601	2,609	286,500	2,609
2017-07-28	2,851	2,879	2,665	2,685	222,300	2,685
2017-07-27	2,909	2,954	2,874	2,894	137,500	2,894
2017-07-26	2,930	2,940	2,887	2,908	92,500	2,908
2017-07-25	2,927	2,975	2,871	2,901	173,400	2,901
2017-07-24	2,860	2,900	2,794	2,890	143,100	2,890
2017-07-21	2,741	3,185	2,729	2,837	686,500	2,837
2017-07-20	2,700	2,863	2,675	2,783	152,700	2,783
2017-07-19	2,814	2,814	2,690	2,693	151,900	2,693
2017-07-18	2,900	2,928	2,733	2,814	141,400	2,814
2017-07-14	2,900	2,975	2,831	2,913	147,900	2,913
2017-07-13	3,050	3,140	2,900	2,925	204,200	2,925
2017-07-12	2,893	3,210	2,811	2,983	424,500	2,983
2017-07-11	2,799	3,095	2,733	2,893	781,900	2,893
2017-07-10	2,480	2,630	2,426	2,622	215,700	2,622
2017-07-07	2,280	2,477	2,242	2,450	513,500	2,450
2017-07-06	2,500	2,704	2,439	2,580	406,500	2,580
2017-07-05	2,566	2,622	2,337	2,400	391,700	2,400
2017-07-04	2,842	2,850	2,526	2,650	520,000	2,650
2017-07-03	2,444	2,829	2,400	2,829	904,900	2,829
2017-06-30	2,249	2,350	2,210	2,329	309,600	2,329
2017-06-29	2,255	2,520	2,208	2,347	810,500	2,347
2017-06-28	2,202	2,240	2,101	2,127	216,100	2,127
2017-06-27	2,160	2,360	2,086	2,240	348,000	2,240
2017-06-26	2,086	2,230	2,081	2,112	196,300	2,112
2017-06-23	2,214	2,247	2,012	2,081	286,800	2,081
2017-06-22	2,299	2,320	2,068	2,195	557,800	2,195
2017-06-21	2,110	2,390	2,098	2,358	1,044,200	2,358
2017-06-20	2,170	2,171	1,892	1,990	476,000	1,990
2017-06-19	2,288	2,288	2,096	2,173	390,300	2,173
2017-06-16	2,330	2,420	2,125	2,230	834,500	2,230
2017-06-15	2,383	2,556	2,270	2,301	1,114,300	2,301
2017-06-14	2,400	2,603	2,200	2,533	2,454,000	2,533
2017-06-13	1,663	2,103	1,660	2,103	782,600	2,103
2017-06-12	1,703	1,703	1,703	1,703	151,100	1,703
2017-06-09	1,403	1,403	1,403	1,403	66,700	1,403
2017-06-08	959	1,103	959	1,103	170,100	1,103
2017-06-07	930	963	929	953	40,000	953
2017-06-06	943	948	926	932	11,000	932
2017-06-05	938	960	929	943	36,100	943
2017-06-02	924	937	910	928	31,800	928
2017-06-01	900	930	895	924	32,900	924
2017-05-31	894	901	886	899	23,000	899
2017-05-30	898	898	878	884	11,800	884
2017-05-29	880	889	868	885	10,500	885
2017-05-26	880	887	874	878	9,300	878
2017-05-25	880	888	877	882	13,000	882
2017-05-24	867	885	866	882	14,900	882
2017-05-23	873	874	868	868	3,600	868
2017-05-22	870	880	870	873	8,800	873
2017-05-19	860	867	860	867	6,400	867
2017-05-18	861	863	855	861	6,300	861
2017-05-17	862	865	860	863	6,200	863
2017-05-16	863	867	861	865	9,700	865
2017-05-15	860	905	850	863	62,100	863
2017-05-12	859	864	854	861	18,200	861
2017-05-11	868	870	854	862	31,200	862
2017-05-10	858	867	857	862	32,300	862
2017-05-09	853	860	853	856	38,000	856
2017-05-08	833	853	830	853	36,000	853
2017-05-02	805	830	805	830	32,000	830
2017-05-01	792	803	791	802	5,200	802
2017-04-28	790	792	789	791	2,600	791
2017-04-27	790	793	786	793	7,500	793
2017-04-26	771	789	770	789	29,100	789
2017-04-25	770	774	767	772	15,200	772
2017-04-24	760	772	760	770	6,000	770
2017-04-21	765	765	756	760	6,400	760
2017-04-20	753	761	753	761	7,800	761
2017-04-19	748	748	741	741	3,700	741
2017-04-18	738	748	738	742	3,000	742
2017-04-17	735	740	721	738	4,300	738
2017-04-14	722	737	720	726	13,600	726
2017-04-13	733	745	733	739	6,100	739
2017-04-12	749	751	739	748	8,300	748
2017-04-11	748	754	747	747	8,100	747
2017-04-10	773	773	747	748	29,400	748
2017-04-07	753	769	739	767	89,400	767
2017-04-06	817	827	812	819	8,200	819
2017-04-05	819	820	816	817	4,600	817
2017-04-04	825	825	808	808	7,900	808
2017-04-03	829	832	816	823	13,700	823
2017-03-31	826	826	808	808	8,000	808
2017-03-30	825	825	820	823	1,900	823
2017-03-29	823	824	820	824	3,300	824
2017-03-28	809	824	809	824	7,000	824
2017-03-27	813	813	805	808	7,400	808
2017-03-24	813	815	813	815	1,500	815
2017-03-23	813	819	810	813	8,000	813
2017-03-22	818	823	810	813	7,900	813
2017-03-21	823	826	820	823	2,200	823
2017-03-17	816	826	816	823	4,800	823
2017-03-16	825	830	816	820	7,900	820
2017-03-15	827	827	819	825	5,200	825
2017-03-14	826	828	822	827	2,600	827
2017-03-13	821	830	810	825	9,700	825
2017-03-10	822	830	814	828	14,100	828
2017-03-09	820	820	815	816	2,400	816
2017-03-08	812	820	812	816	5,300	816
2017-03-07	808	819	808	814	3,900	814
2017-03-06	809	820	809	819	8,500	819
2017-03-03	806	810	806	809	4,600	809
2017-03-02	816	817	814	814	3,900	814
2017-03-01	810	816	809	814	2,600	814
2017-02-28	807	815	807	811	3,200	811
2017-02-27	815	816	803	807	7,100	807
2017-02-24	818	818	812	815	6,700	815
2017-02-23	828	835	826	831	12,100	831
2017-02-22	830	830	825	827	8,800	827
2017-02-21	821	830	821	827	3,200	827
2017-02-20	831	834	826	829	3,300	829
2017-02-17	827	830	820	829	8,400	829
2017-02-16	831	837	828	828	5,600	828
2017-02-15	821	835	821	834	12,400	834
2017-02-14	827	827	820	823	4,000	823
2017-02-13	820	830	818	827	11,900	827
2017-02-10	813	820	813	816	6,500	816
2017-02-09	814	820	810	813	9,000	813
2017-02-08	814	828	810	814	8,000	814
2017-02-07	812	821	812	819	5,800	819
2017-02-06	823	823	817	819	4,600	819
2017-02-03	821	823	816	821	6,700	821
2017-02-02	830	830	815	815	15,800	815
2017-02-01	800	829	799	824	30,100	824
2017-01-31	805	811	795	797	15,700	797
2017-01-30	809	815	809	810	5,100	810
2017-01-27	824	824	813	813	8,700	813
2017-01-26	823	823	816	822	3,400	822
2017-01-25	815	816	811	814	6,300	814
2017-01-24	817	817	808	811	5,400	811
2017-01-23	819	824	813	817	5,500	817
2017-01-20	812	825	811	824	8,100	824
2017-01-19	807	811	807	810	3,500	810
2017-01-18	808	810	800	806	10,200	806
2017-01-17	824	824	811	816	15,100	816
2017-01-16	828	828	819	824	6,800	824
2017-01-13	816	831	816	822	12,700	822
2017-01-12	833	836	811	823	43,900	823
2017-01-11	829	861	829	853	36,500	853
2017-01-10	825	840	821	833	24,000	833
2017-01-06	814	823	807	819	12,400	819
2017-01-05	827	831	793	813	16,600	813
2017-01-04	823	838	822	829	24,000	829

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4728 (株)トーセ の時系列データ [2017年度]

4728 (株)トーセの時系列データ [2017年度]