4728 (株)トーセ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 691 | 698 | 690 | 698 | 12,000 | 698 |
2023-12-28 | 687 | 694 | 687 | 693 | 10,100 | 693 |
2023-12-27 | 686 | 689 | 684 | 686 | 40,200 | 686 |
2023-12-26 | 686 | 690 | 684 | 686 | 28,900 | 686 |
2023-12-25 | 690 | 690 | 687 | 689 | 21,100 | 689 |
2023-12-22 | 686 | 691 | 686 | 689 | 37,300 | 689 |
2023-12-21 | 693 | 693 | 688 | 689 | 22,600 | 689 |
2023-12-20 | 696 | 697 | 689 | 693 | 12,400 | 693 |
2023-12-19 | 693 | 695 | 690 | 695 | 8,200 | 695 |
2023-12-18 | 689 | 694 | 689 | 689 | 13,200 | 689 |
2023-12-15 | 696 | 696 | 692 | 693 | 8,400 | 693 |
2023-12-14 | 699 | 699 | 693 | 693 | 9,900 | 693 |
2023-12-13 | 697 | 698 | 696 | 696 | 7,300 | 696 |
2023-12-12 | 703 | 703 | 697 | 700 | 5,700 | 700 |
2023-12-11 | 699 | 703 | 698 | 700 | 8,100 | 700 |
2023-12-08 | 700 | 703 | 698 | 698 | 14,400 | 698 |
2023-12-07 | 705 | 705 | 700 | 700 | 8,700 | 700 |
2023-12-06 | 701 | 707 | 700 | 702 | 13,200 | 702 |
2023-12-05 | 704 | 707 | 700 | 700 | 10,300 | 700 |
2023-12-04 | 718 | 719 | 706 | 706 | 23,500 | 706 |
2023-12-01 | 715 | 716 | 713 | 713 | 9,100 | 713 |
2023-11-30 | 709 | 715 | 707 | 715 | 5,900 | 715 |
2023-11-29 | 705 | 709 | 703 | 709 | 7,000 | 709 |
2023-11-28 | 701 | 704 | 701 | 701 | 5,900 | 701 |
2023-11-27 | 704 | 705 | 699 | 700 | 8,000 | 700 |
2023-11-24 | 701 | 705 | 697 | 702 | 12,400 | 702 |
2023-11-22 | 699 | 704 | 699 | 700 | 8,200 | 700 |
2023-11-21 | 698 | 701 | 697 | 697 | 5,900 | 697 |
2023-11-20 | 700 | 706 | 696 | 697 | 21,400 | 697 |
2023-11-17 | 704 | 704 | 699 | 700 | 3,400 | 700 |
2023-11-16 | 700 | 701 | 698 | 700 | 6,100 | 700 |
2023-11-15 | 704 | 705 | 700 | 700 | 4,100 | 700 |
2023-11-14 | 706 | 706 | 700 | 701 | 9,300 | 701 |
2023-11-13 | 703 | 708 | 700 | 707 | 5,700 | 707 |
2023-11-10 | 703 | 704 | 699 | 699 | 3,900 | 699 |
2023-11-09 | 697 | 705 | 697 | 703 | 6,900 | 703 |
2023-11-08 | 702 | 710 | 696 | 696 | 12,900 | 696 |
2023-11-07 | 707 | 709 | 701 | 702 | 7,500 | 702 |
2023-11-06 | 695 | 705 | 695 | 701 | 16,200 | 701 |
2023-11-02 | 695 | 702 | 693 | 695 | 16,000 | 695 |
2023-11-01 | 695 | 700 | 688 | 689 | 35,000 | 689 |
2023-10-31 | 695 | 701 | 690 | 697 | 21,300 | 697 |
2023-10-30 | 710 | 710 | 693 | 693 | 70,200 | 693 |
2023-10-27 | 709 | 713 | 706 | 712 | 12,900 | 712 |
2023-10-26 | 697 | 707 | 697 | 701 | 12,600 | 701 |
2023-10-25 | 708 | 710 | 704 | 705 | 6,800 | 705 |
2023-10-24 | 705 | 708 | 688 | 704 | 28,800 | 704 |
2023-10-23 | 710 | 710 | 706 | 707 | 10,700 | 707 |
2023-10-20 | 713 | 714 | 708 | 713 | 7,400 | 713 |
2023-10-19 | 716 | 717 | 710 | 713 | 7,800 | 713 |
2023-10-18 | 713 | 719 | 709 | 714 | 8,300 | 714 |
2023-10-17 | 711 | 720 | 711 | 713 | 8,600 | 713 |
2023-10-16 | 712 | 719 | 708 | 708 | 13,700 | 708 |
2023-10-13 | 722 | 725 | 710 | 715 | 56,500 | 715 |
2023-10-12 | 724 | 732 | 722 | 728 | 24,800 | 728 |
2023-10-11 | 734 | 734 | 723 | 724 | 13,300 | 724 |
2023-10-10 | 728 | 733 | 727 | 731 | 13,200 | 731 |
2023-10-06 | 726 | 731 | 725 | 730 | 6,800 | 730 |
2023-10-05 | 723 | 728 | 723 | 728 | 10,300 | 728 |
2023-10-04 | 727 | 729 | 720 | 720 | 22,400 | 720 |
2023-10-03 | 735 | 735 | 728 | 728 | 14,500 | 728 |
2023-10-02 | 733 | 741 | 732 | 732 | 16,600 | 732 |
2023-09-29 | 736 | 738 | 733 | 737 | 11,300 | 737 |
2023-09-28 | 742 | 742 | 734 | 737 | 12,100 | 737 |
2023-09-27 | 736 | 742 | 736 | 742 | 13,200 | 742 |
2023-09-26 | 740 | 740 | 736 | 736 | 6,800 | 736 |
2023-09-25 | 737 | 740 | 735 | 739 | 7,700 | 739 |
2023-09-22 | 734 | 738 | 729 | 733 | 16,800 | 733 |
2023-09-21 | 732 | 736 | 732 | 733 | 5,700 | 733 |
2023-09-20 | 735 | 738 | 733 | 735 | 13,000 | 735 |
2023-09-19 | 740 | 741 | 736 | 737 | 20,500 | 737 |
2023-09-15 | 735 | 740 | 735 | 740 | 18,500 | 740 |
2023-09-14 | 735 | 737 | 731 | 737 | 8,800 | 737 |
2023-09-13 | 739 | 739 | 730 | 733 | 40,700 | 733 |
2023-09-12 | 739 | 741 | 737 | 739 | 9,400 | 739 |
2023-09-11 | 737 | 740 | 736 | 740 | 6,400 | 740 |
2023-09-08 | 738 | 739 | 736 | 737 | 14,100 | 737 |
2023-09-07 | 740 | 740 | 737 | 737 | 6,200 | 737 |
2023-09-06 | 742 | 744 | 736 | 739 | 17,300 | 739 |
2023-09-05 | 738 | 742 | 738 | 742 | 13,600 | 742 |
2023-09-04 | 741 | 742 | 736 | 742 | 18,500 | 742 |
2023-09-01 | 740 | 743 | 736 | 741 | 16,300 | 741 |
2023-08-31 | 740 | 740 | 737 | 738 | 6,800 | 738 |
2023-08-30 | 732 | 739 | 732 | 738 | 39,100 | 738 |
2023-08-29 | 754 | 754 | 748 | 748 | 13,300 | 748 |
2023-08-28 | 750 | 753 | 748 | 751 | 10,400 | 751 |
2023-08-25 | 744 | 751 | 741 | 748 | 7,100 | 748 |
2023-08-24 | 745 | 751 | 741 | 749 | 7,300 | 749 |
2023-08-23 | 743 | 752 | 742 | 749 | 10,500 | 749 |
2023-08-22 | 744 | 746 | 742 | 742 | 7,800 | 742 |
2023-08-21 | 745 | 746 | 740 | 744 | 8,900 | 744 |
2023-08-18 | 737 | 743 | 736 | 740 | 13,900 | 740 |
2023-08-17 | 745 | 745 | 737 | 737 | 27,000 | 737 |
2023-08-16 | 754 | 754 | 744 | 744 | 10,200 | 744 |
2023-08-15 | 748 | 755 | 748 | 750 | 21,000 | 750 |
2023-08-14 | 745 | 753 | 744 | 748 | 12,300 | 748 |
2023-08-10 | 752 | 752 | 745 | 752 | 15,500 | 752 |
2023-08-09 | 748 | 751 | 744 | 751 | 8,600 | 751 |
2023-08-08 | 755 | 755 | 746 | 748 | 12,500 | 748 |
2023-08-07 | 744 | 748 | 742 | 748 | 5,500 | 748 |
2023-08-04 | 742 | 747 | 742 | 744 | 14,200 | 744 |
2023-08-03 | 745 | 747 | 743 | 744 | 23,300 | 744 |
2023-08-02 | 752 | 756 | 746 | 748 | 24,300 | 748 |
2023-08-01 | 758 | 759 | 753 | 754 | 12,500 | 754 |
2023-07-31 | 760 | 760 | 754 | 754 | 11,700 | 754 |
2023-07-28 | 756 | 762 | 750 | 753 | 55,300 | 753 |
2023-07-27 | 750 | 759 | 750 | 758 | 16,400 | 758 |
2023-07-26 | 747 | 755 | 747 | 752 | 13,900 | 752 |
2023-07-25 | 753 | 754 | 747 | 752 | 14,100 | 752 |
2023-07-24 | 740 | 751 | 738 | 748 | 23,200 | 748 |
2023-07-21 | 741 | 745 | 740 | 741 | 15,600 | 741 |
2023-07-20 | 747 | 747 | 742 | 742 | 18,100 | 742 |
2023-07-19 | 747 | 747 | 741 | 744 | 13,500 | 744 |
2023-07-18 | 742 | 749 | 739 | 740 | 19,300 | 740 |
2023-07-14 | 750 | 750 | 741 | 748 | 32,700 | 748 |
2023-07-13 | 738 | 746 | 734 | 745 | 28,000 | 745 |
2023-07-12 | 745 | 747 | 737 | 740 | 42,200 | 740 |
2023-07-11 | 763 | 764 | 741 | 742 | 60,900 | 742 |
2023-07-10 | 754 | 764 | 750 | 762 | 48,100 | 762 |
2023-07-07 | 740 | 761 | 730 | 753 | 238,000 | 753 |
2023-07-06 | 815 | 844 | 814 | 823 | 299,400 | 823 |
2023-07-05 | 795 | 806 | 786 | 805 | 97,200 | 805 |
2023-07-04 | 782 | 793 | 775 | 790 | 30,000 | 790 |
2023-07-03 | 774 | 785 | 772 | 776 | 30,400 | 776 |
2023-06-30 | 775 | 779 | 772 | 778 | 10,900 | 778 |
2023-06-29 | 780 | 782 | 776 | 780 | 11,400 | 780 |
2023-06-28 | 775 | 789 | 774 | 779 | 21,300 | 779 |
2023-06-27 | 775 | 779 | 767 | 779 | 15,800 | 779 |
2023-06-26 | 778 | 787 | 769 | 769 | 21,000 | 769 |
2023-06-23 | 783 | 787 | 770 | 780 | 24,900 | 780 |
2023-06-22 | 779 | 804 | 766 | 768 | 66,300 | 768 |
2023-06-21 | 776 | 779 | 772 | 772 | 5,900 | 772 |
2023-06-20 | 780 | 781 | 768 | 776 | 11,200 | 776 |
2023-06-19 | 774 | 789 | 765 | 779 | 32,700 | 779 |
2023-06-16 | 770 | 770 | 758 | 758 | 16,900 | 758 |
2023-06-15 | 762 | 769 | 762 | 765 | 7,500 | 765 |
2023-06-14 | 760 | 773 | 760 | 768 | 8,200 | 768 |
2023-06-13 | 760 | 771 | 759 | 759 | 14,300 | 759 |
2023-06-12 | 770 | 770 | 760 | 760 | 9,800 | 760 |
2023-06-09 | 759 | 763 | 744 | 756 | 28,500 | 756 |
2023-06-08 | 751 | 766 | 751 | 752 | 13,700 | 752 |
2023-06-07 | 770 | 775 | 751 | 757 | 32,300 | 757 |
2023-06-06 | 780 | 785 | 770 | 770 | 20,500 | 770 |
2023-06-05 | 789 | 794 | 777 | 782 | 63,100 | 782 |
2023-06-02 | 767 | 787 | 760 | 766 | 155,700 | 766 |
2023-06-01 | 737 | 760 | 736 | 757 | 63,600 | 757 |
2023-05-31 | 735 | 751 | 732 | 741 | 70,800 | 741 |
2023-05-30 | 730 | 732 | 725 | 729 | 11,000 | 729 |
2023-05-29 | 732 | 732 | 726 | 726 | 14,300 | 726 |
2023-05-26 | 727 | 727 | 722 | 722 | 11,700 | 722 |
2023-05-25 | 725 | 729 | 724 | 726 | 13,400 | 726 |
2023-05-24 | 723 | 729 | 723 | 725 | 8,200 | 725 |
2023-05-23 | 728 | 732 | 722 | 725 | 32,000 | 725 |
2023-05-22 | 730 | 732 | 727 | 731 | 7,800 | 731 |
2023-05-19 | 727 | 728 | 721 | 727 | 10,400 | 727 |
2023-05-18 | 735 | 735 | 719 | 721 | 79,600 | 721 |
2023-05-17 | 736 | 739 | 726 | 730 | 16,000 | 730 |
2023-05-16 | 737 | 739 | 732 | 735 | 7,700 | 735 |
2023-05-15 | 739 | 744 | 731 | 736 | 21,200 | 736 |
2023-05-12 | 741 | 741 | 737 | 739 | 5,700 | 739 |
2023-05-11 | 739 | 744 | 739 | 741 | 9,600 | 741 |
2023-05-10 | 743 | 746 | 739 | 742 | 8,200 | 742 |
2023-05-09 | 748 | 748 | 743 | 745 | 3,800 | 745 |
2023-05-08 | 738 | 750 | 738 | 747 | 8,800 | 747 |
2023-05-02 | 740 | 743 | 740 | 743 | 4,200 | 743 |
2023-05-01 | 739 | 743 | 737 | 737 | 9,000 | 737 |
2023-04-28 | 739 | 741 | 736 | 739 | 7,300 | 739 |
2023-04-27 | 737 | 742 | 736 | 736 | 29,400 | 736 |
2023-04-26 | 748 | 748 | 738 | 739 | 9,700 | 739 |
2023-04-25 | 743 | 767 | 737 | 748 | 39,100 | 748 |
2023-04-24 | 745 | 745 | 732 | 734 | 15,400 | 734 |
2023-04-21 | 742 | 745 | 738 | 740 | 10,700 | 740 |
2023-04-20 | 743 | 745 | 739 | 742 | 8,200 | 742 |
2023-04-19 | 745 | 745 | 737 | 742 | 10,700 | 742 |
2023-04-18 | 742 | 747 | 739 | 741 | 11,800 | 741 |
2023-04-17 | 757 | 757 | 741 | 747 | 15,100 | 747 |
2023-04-14 | 760 | 760 | 736 | 752 | 63,600 | 752 |
2023-04-13 | 755 | 773 | 753 | 772 | 41,900 | 772 |
2023-04-12 | 752 | 759 | 747 | 759 | 15,500 | 759 |
2023-04-11 | 759 | 759 | 745 | 750 | 12,900 | 750 |
2023-04-10 | 747 | 752 | 741 | 745 | 15,100 | 745 |
2023-04-07 | 737 | 744 | 732 | 741 | 15,200 | 741 |
2023-04-06 | 745 | 745 | 737 | 737 | 11,500 | 737 |
2023-04-05 | 738 | 742 | 728 | 741 | 21,200 | 741 |
2023-04-04 | 735 | 740 | 732 | 737 | 9,900 | 737 |
2023-04-03 | 730 | 737 | 729 | 737 | 5,800 | 737 |
2023-03-31 | 732 | 734 | 728 | 729 | 9,700 | 729 |
2023-03-30 | 735 | 735 | 726 | 733 | 10,100 | 733 |
2023-03-29 | 727 | 733 | 726 | 733 | 11,000 | 733 |
2023-03-28 | 727 | 728 | 723 | 726 | 4,600 | 726 |
2023-03-27 | 726 | 732 | 724 | 728 | 8,400 | 728 |
2023-03-24 | 727 | 729 | 724 | 726 | 6,300 | 726 |
2023-03-23 | 730 | 738 | 727 | 728 | 8,200 | 728 |
2023-03-22 | 722 | 730 | 722 | 730 | 9,000 | 730 |
2023-03-20 | 725 | 731 | 720 | 720 | 13,300 | 720 |
2023-03-17 | 724 | 732 | 724 | 728 | 5,000 | 728 |
2023-03-16 | 725 | 730 | 721 | 723 | 7,300 | 723 |
2023-03-15 | 726 | 736 | 726 | 729 | 7,800 | 729 |
2023-03-14 | 735 | 735 | 724 | 725 | 18,000 | 725 |
2023-03-13 | 733 | 743 | 733 | 739 | 7,200 | 739 |
2023-03-10 | 750 | 754 | 745 | 745 | 13,800 | 745 |
2023-03-09 | 745 | 754 | 745 | 754 | 18,300 | 754 |
2023-03-08 | 746 | 750 | 745 | 745 | 7,300 | 745 |
2023-03-07 | 745 | 750 | 740 | 750 | 14,700 | 750 |
2023-03-06 | 740 | 744 | 740 | 744 | 10,900 | 744 |
2023-03-03 | 732 | 741 | 732 | 741 | 10,100 | 741 |
2023-03-02 | 737 | 742 | 732 | 732 | 10,900 | 732 |
2023-03-01 | 742 | 742 | 735 | 737 | 4,100 | 737 |
2023-02-28 | 736 | 740 | 733 | 738 | 6,200 | 738 |
2023-02-27 | 740 | 742 | 732 | 736 | 21,400 | 736 |
2023-02-24 | 743 | 751 | 743 | 748 | 11,800 | 748 |
2023-02-22 | 750 | 750 | 741 | 743 | 19,100 | 743 |
2023-02-21 | 756 | 757 | 750 | 752 | 9,800 | 752 |
2023-02-20 | 753 | 756 | 750 | 756 | 6,900 | 756 |
2023-02-17 | 751 | 751 | 748 | 748 | 7,100 | 748 |
2023-02-16 | 748 | 753 | 748 | 751 | 10,500 | 751 |
2023-02-15 | 745 | 751 | 740 | 746 | 10,200 | 746 |
2023-02-14 | 740 | 746 | 740 | 741 | 4,400 | 741 |
2023-02-13 | 745 | 745 | 740 | 741 | 6,700 | 741 |
2023-02-10 | 744 | 749 | 742 | 745 | 9,700 | 745 |
2023-02-09 | 742 | 744 | 742 | 743 | 5,000 | 743 |
2023-02-08 | 741 | 746 | 741 | 746 | 3,300 | 746 |
2023-02-07 | 749 | 750 | 744 | 747 | 8,900 | 747 |
2023-02-06 | 740 | 744 | 739 | 742 | 6,400 | 742 |
2023-02-03 | 739 | 741 | 738 | 740 | 6,700 | 740 |
2023-02-02 | 740 | 745 | 734 | 739 | 23,900 | 739 |
2023-02-01 | 749 | 751 | 734 | 737 | 50,300 | 737 |
2023-01-31 | 745 | 750 | 744 | 744 | 5,400 | 744 |
2023-01-30 | 747 | 753 | 740 | 744 | 47,300 | 744 |
2023-01-27 | 747 | 748 | 744 | 747 | 4,400 | 747 |
2023-01-26 | 759 | 759 | 740 | 744 | 11,200 | 744 |
2023-01-25 | 753 | 756 | 746 | 752 | 14,600 | 752 |
2023-01-24 | 743 | 758 | 743 | 754 | 22,600 | 754 |
2023-01-23 | 741 | 744 | 737 | 741 | 15,900 | 741 |
2023-01-20 | 736 | 749 | 733 | 735 | 27,500 | 735 |
2023-01-19 | 739 | 751 | 728 | 734 | 149,000 | 734 |
2023-01-18 | 767 | 786 | 747 | 779 | 83,700 | 779 |
2023-01-17 | 736 | 770 | 736 | 759 | 62,900 | 759 |
2023-01-16 | 750 | 757 | 733 | 736 | 36,600 | 736 |
2023-01-13 | 763 | 766 | 730 | 759 | 64,300 | 759 |
2023-01-12 | 769 | 769 | 739 | 743 | 66,900 | 743 |
2023-01-11 | 722 | 783 | 722 | 766 | 92,200 | 766 |
2023-01-10 | 731 | 736 | 717 | 722 | 9,500 | 722 |
2023-01-06 | 712 | 721 | 712 | 719 | 6,400 | 719 |
2023-01-05 | 726 | 726 | 713 | 713 | 11,800 | 713 |
2023-01-04 | 731 | 735 | 726 | 728 | 15,000 | 728 |
分割・併合履歴 : [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株