4728 (株)トーセの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	750	750	737	738	12,300	738
2022-12-29	749	749	736	743	7,500	743
2022-12-28	746	746	731	734	12,500	734
2022-12-27	731	753	731	746	12,500	746
2022-12-26	732	745	730	731	4,300	731
2022-12-23	745	745	732	732	6,800	732
2022-12-22	742	742	732	740	8,900	740
2022-12-21	737	744	729	732	13,300	732
2022-12-20	762	763	728	738	35,000	738
2022-12-19	753	766	753	762	19,600	762
2022-12-16	756	763	754	754	6,300	754
2022-12-15	759	761	754	756	10,100	756
2022-12-14	750	770	750	755	31,900	755
2022-12-13	759	759	745	748	29,500	748
2022-12-12	759	759	751	754	8,300	754
2022-12-09	755	756	751	751	13,400	751
2022-12-08	764	764	745	754	15,100	754
2022-12-07	755	760	755	755	6,300	755
2022-12-06	763	763	755	758	12,600	758
2022-12-05	765	765	757	762	9,500	762
2022-12-02	761	765	752	761	18,100	761
2022-12-01	773	773	764	767	13,500	767
2022-11-30	781	783	774	774	9,400	774
2022-11-29	785	785	778	778	8,500	778
2022-11-28	795	795	778	785	39,100	785
2022-11-25	788	788	778	785	15,500	785
2022-11-24	780	789	777	784	18,200	784
2022-11-22	774	779	770	773	12,300	773
2022-11-21	772	780	770	770	13,500	770
2022-11-18	784	784	772	776	11,000	776
2022-11-17	771	782	770	781	13,800	781
2022-11-16	770	772	766	767	8,000	767
2022-11-15	768	770	759	770	25,100	770
2022-11-14	778	778	768	769	8,800	769
2022-11-11	777	780	769	773	24,100	773
2022-11-10	770	775	769	770	7,700	770
2022-11-09	792	792	774	775	10,900	775
2022-11-08	787	794	774	787	25,200	787
2022-11-07	782	782	770	772	6,900	772
2022-11-04	792	792	763	767	29,200	767
2022-11-02	791	791	775	777	24,500	777
2022-11-01	793	795	789	791	9,700	791
2022-10-31	796	796	788	792	16,400	792
2022-10-28	801	801	789	789	46,400	789
2022-10-27	803	811	802	802	22,900	802
2022-10-26	791	816	791	810	49,300	810
2022-10-25	798	801	782	801	34,400	801
2022-10-24	793	798	782	783	36,200	783
2022-10-21	782	789	782	784	19,300	784
2022-10-20	779	784	775	781	22,000	781
2022-10-19	778	787	769	781	30,800	781
2022-10-18	781	787	776	779	29,400	779
2022-10-17	773	781	763	781	25,800	781
2022-10-14	780	787	771	781	52,800	781
2022-10-13	791	791	767	768	39,400	768
2022-10-12	778	783	766	783	28,000	783
2022-10-11	787	791	774	783	23,300	783
2022-10-07	797	800	788	791	34,200	791
2022-10-06	797	818	797	811	50,000	811
2022-10-05	800	812	798	798	35,000	798
2022-10-04	794	806	790	804	30,700	804
2022-10-03	779	789	771	787	42,300	787
2022-09-30	808	808	780	786	39,900	786
2022-09-29	810	814	792	799	51,000	799
2022-09-28	778	797	759	797	62,600	797
2022-09-27	747	779	747	770	41,000	770
2022-09-26	761	762	750	751	18,700	751
2022-09-22	742	764	740	761	18,000	761
2022-09-21	760	761	744	746	27,200	746
2022-09-20	782	782	752	764	55,000	764
2022-09-16	786	788	771	776	29,800	776
2022-09-15	803	805	783	784	53,700	784
2022-09-14	774	827	760	810	166,600	810
2022-09-13	807	835	798	802	128,000	802
2022-09-12	791	804	791	804	22,700	804
2022-09-09	790	794	782	791	19,800	791
2022-09-08	784	794	783	794	13,700	794
2022-09-07	779	790	773	783	17,600	783
2022-09-06	775	788	775	783	33,600	783
2022-09-05	782	783	776	776	16,400	776
2022-09-02	785	785	773	782	17,700	782
2022-09-01	778	786	773	785	19,300	785
2022-08-31	781	792	776	784	24,200	784
2022-08-30	789	801	780	796	25,200	796
2022-08-29	795	810	789	801	37,300	801
2022-08-26	803	806	791	806	31,600	806
2022-08-25	800	803	791	803	8,500	803
2022-08-24	791	799	780	791	31,300	791
2022-08-23	811	814	790	795	36,600	795
2022-08-22	800	825	799	814	44,800	814
2022-08-19	796	821	788	806	60,300	806
2022-08-18	775	797	775	796	27,600	796
2022-08-17	771	781	765	781	21,200	781
2022-08-16	771	777	769	773	9,800	773
2022-08-15	780	780	770	775	18,100	775
2022-08-12	778	780	768	780	29,500	780
2022-08-10	768	779	763	779	39,400	779
2022-08-09	775	775	767	768	29,200	768
2022-08-08	780	780	762	776	21,700	776
2022-08-05	766	780	762	776	26,400	776
2022-08-04	756	765	755	763	17,600	763
2022-08-03	764	764	754	756	16,900	756
2022-08-02	760	762	753	760	11,800	760
2022-08-01	762	763	750	759	23,300	759
2022-07-29	764	764	751	754	19,900	754
2022-07-28	758	763	753	761	11,700	761
2022-07-27	757	760	745	751	17,700	751
2022-07-26	751	763	751	758	16,400	758
2022-07-25	755	755	746	751	8,000	751
2022-07-22	757	761	752	752	12,200	752
2022-07-21	755	765	750	759	20,000	759
2022-07-20	753	754	747	751	14,600	751
2022-07-19	745	750	736	750	18,500	750
2022-07-15	747	747	740	744	17,900	744
2022-07-14	750	750	744	745	6,000	745
2022-07-13	744	747	740	746	13,800	746
2022-07-12	759	759	743	743	29,200	743
2022-07-11	755	769	751	754	42,900	754
2022-07-08	790	790	755	757	95,700	757
2022-07-07	771	791	763	788	73,900	788
2022-07-06	758	762	755	756	12,000	756
2022-07-05	757	768	755	757	17,400	757
2022-07-04	778	778	755	757	19,100	757
2022-07-01	785	788	760	770	38,000	770
2022-06-30	777	808	772	785	50,500	785
2022-06-29	773	783	762	776	46,900	776
2022-06-28	765	776	760	770	22,600	770
2022-06-27	774	777	759	764	17,300	764
2022-06-24	762	775	753	764	26,500	764
2022-06-23	752	765	751	755	16,300	755
2022-06-22	767	767	740	752	20,100	752
2022-06-21	728	763	728	763	39,100	763
2022-06-20	738	741	724	726	13,300	726
2022-06-17	730	741	723	737	16,300	737
2022-06-16	743	752	733	734	18,800	734
2022-06-15	748	752	743	743	13,100	743
2022-06-14	744	757	742	746	19,000	746
2022-06-13	752	761	751	759	21,200	759
2022-06-10	777	781	770	771	22,000	771
2022-06-09	785	797	780	784	35,500	784
2022-06-08	770	794	770	793	41,100	793
2022-06-07	758	782	757	770	48,700	770
2022-06-06	749	769	740	760	26,000	760
2022-06-03	784	784	749	755	42,000	755
2022-06-02	746	782	743	782	48,300	782
2022-06-01	740	749	735	748	17,300	748
2022-05-31	735	739	730	737	18,500	737
2022-05-30	730	734	727	731	20,100	731
2022-05-27	736	736	727	731	8,800	731
2022-05-26	725	733	725	730	13,800	730
2022-05-25	727	732	719	725	18,700	725
2022-05-24	735	736	723	723	24,700	723
2022-05-23	725	741	725	736	25,500	736
2022-05-20	717	725	715	725	23,000	725
2022-05-19	717	727	714	715	31,500	715
2022-05-18	722	731	714	729	39,900	729
2022-05-17	717	718	711	712	20,000	712
2022-05-16	725	726	714	719	14,200	719
2022-05-13	712	759	710	719	91,200	719
2022-05-12	710	723	705	705	38,200	705
2022-05-11	716	722	709	715	21,800	715
2022-05-10	726	745	711	715	95,200	715
2022-05-09	726	765	718	729	157,400	729
2022-05-06	728	736	717	717	52,300	717
2022-05-02	741	754	720	731	72,700	731
2022-04-28	760	783	733	743	201,500	743
2022-04-27	795	905	761	787	1,263,400	787
2022-04-26	949	949	806	810	1,125,000	810
2022-04-25	701	799	695	799	255,500	799
2022-04-22	701	706	698	699	5,000	699
2022-04-21	704	705	700	704	3,900	704
2022-04-20	706	706	698	698	5,800	698
2022-04-19	703	703	698	698	4,600	698
2022-04-18	702	705	699	701	5,300	701
2022-04-15	705	705	699	702	8,700	702
2022-04-14	691	708	684	703	57,100	703
2022-04-13	746	752	728	747	52,900	747
2022-04-12	723	723	718	719	4,400	719
2022-04-11	724	724	719	723	2,600	723
2022-04-08	716	724	716	724	9,100	724
2022-04-07	710	716	705	705	5,000	705
2022-04-06	716	723	714	714	11,800	714
2022-04-05	725	728	720	724	12,600	724
2022-04-04	723	725	720	725	3,800	725
2022-04-01	706	724	702	723	9,400	723
2022-03-31	714	715	710	710	5,700	710
2022-03-30	723	723	711	714	7,800	714
2022-03-29	725	725	719	725	7,600	725
2022-03-28	725	725	720	722	1,100	722
2022-03-25	723	724	719	723	6,500	723
2022-03-24	720	725	715	721	19,500	721
2022-03-23	721	723	716	719	5,500	719
2022-03-22	710	717	709	717	4,400	717
2022-03-18	710	713	709	710	4,000	710
2022-03-17	702	712	702	712	7,500	712
2022-03-16	698	702	698	702	12,300	702
2022-03-15	695	699	694	699	6,300	699
2022-03-14	695	695	691	695	3,400	695
2022-03-11	694	694	692	693	5,800	693
2022-03-10	694	700	691	698	11,800	698
2022-03-09	695	698	691	691	16,100	691
2022-03-08	700	708	694	695	26,400	695
2022-03-07	699	705	696	700	18,600	700
2022-03-04	734	734	694	699	31,600	699
2022-03-03	707	763	701	719	110,700	719
2022-03-02	701	701	697	697	4,900	697
2022-03-01	709	709	700	701	13,000	701
2022-02-28	711	715	711	711	3,600	711
2022-02-25	715	715	702	711	8,700	711
2022-02-24	715	715	709	711	6,700	711
2022-02-22	717	722	715	715	5,500	715
2022-02-21	723	724	719	719	2,700	719
2022-02-18	721	726	720	722	900	722
2022-02-17	735	735	724	726	1,900	726
2022-02-16	743	743	731	739	4,200	739
2022-02-15	732	735	728	728	3,600	728
2022-02-14	735	740	726	733	3,800	733
2022-02-10	740	740	733	737	3,600	737
2022-02-09	742	745	736	740	4,900	740
2022-02-08	726	744	726	743	16,200	743
2022-02-07	722	726	721	723	1,700	723
2022-02-04	721	725	720	725	4,100	725
2022-02-03	720	720	711	716	2,900	716
2022-02-02	703	715	702	714	7,600	714
2022-02-01	705	708	703	706	3,400	706
2022-01-31	705	710	705	710	2,700	710
2022-01-28	708	708	701	704	3,100	704
2022-01-27	702	704	701	701	13,200	701
2022-01-26	703	710	702	702	2,600	702
2022-01-25	710	710	702	704	4,000	704
2022-01-24	707	710	703	708	7,200	708
2022-01-21	701	710	701	710	2,400	710
2022-01-20	701	704	701	702	6,100	702
2022-01-19	704	707	702	702	6,400	702
2022-01-18	718	723	703	708	9,600	708
2022-01-17	710	712	703	707	9,900	707
2022-01-14	725	725	713	715	11,600	715
2022-01-13	738	763	726	729	54,000	729
2022-01-12	725	732	725	732	8,500	732
2022-01-11	725	725	713	725	8,300	725
2022-01-07	717	726	716	722	11,300	722
2022-01-06	719	719	713	713	5,800	713
2022-01-05	724	724	719	723	3,600	723
2022-01-04	720	726	715	726	10,000	726

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 [2022年度]

4728 (株)トーセの時系列データ [2022年度]