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

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 [2023年度]

4728 (株)トーセの時系列データ [2023年度]