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
2023-12-2969169869069812,000698
2023-12-2868769468769310,100693
2023-12-2768668968468640,200686
2023-12-2668669068468628,900686
2023-12-2569069068768921,100689
2023-12-2268669168668937,300689
2023-12-2169369368868922,600689
2023-12-2069669768969312,400693
2023-12-196936956906958,200695
2023-12-1868969468968913,200689
2023-12-156966966926938,400693
2023-12-146996996936939,900693
2023-12-136976986966967,300696
2023-12-127037036977005,700700
2023-12-116997036987008,100700
2023-12-0870070369869814,400698
2023-12-077057057007008,700700
2023-12-0670170770070213,200702
2023-12-0570470770070010,300700
2023-12-0471871970670623,500706
2023-12-017157167137139,100713
2023-11-307097157077155,900715
2023-11-297057097037097,000709
2023-11-287017047017015,900701
2023-11-277047056997008,000700
2023-11-2470170569770212,400702
2023-11-226997046997008,200700
2023-11-216987016976975,900697
2023-11-2070070669669721,400697
2023-11-177047046997003,400700
2023-11-167007016987006,100700
2023-11-157047057007004,100700
2023-11-147067067007019,300701
2023-11-137037087007075,700707
2023-11-107037046996993,900699
2023-11-096977056977036,900703
2023-11-0870271069669612,900696
2023-11-077077097017027,500702
2023-11-0669570569570116,200701
2023-11-0269570269369516,000695
2023-11-0169570068868935,000689
2023-10-3169570169069721,300697
2023-10-3071071069369370,200693
2023-10-2770971370671212,900712
2023-10-2669770769770112,600701
2023-10-257087107047056,800705
2023-10-2470570868870428,800704
2023-10-2371071070670710,700707
2023-10-207137147087137,400713
2023-10-197167177107137,800713
2023-10-187137197097148,300714
2023-10-177117207117138,600713
2023-10-1671271970870813,700708
2023-10-1372272571071556,500715
2023-10-1272473272272824,800728
2023-10-1173473472372413,300724
2023-10-1072873372773113,200731
2023-10-067267317257306,800730
2023-10-0572372872372810,300728
2023-10-0472772972072022,400720
2023-10-0373573572872814,500728
2023-10-0273374173273216,600732
2023-09-2973673873373711,300737
2023-09-2874274273473712,100737
2023-09-2773674273674213,200742
2023-09-267407407367366,800736
2023-09-257377407357397,700739
2023-09-2273473872973316,800733
2023-09-217327367327335,700733
2023-09-2073573873373513,000735
2023-09-1974074173673720,500737
2023-09-1573574073574018,500740
2023-09-147357377317378,800737
2023-09-1373973973073340,700733
2023-09-127397417377399,400739
2023-09-117377407367406,400740
2023-09-0873873973673714,100737
2023-09-077407407377376,200737
2023-09-0674274473673917,300739
2023-09-0573874273874213,600742
2023-09-0474174273674218,500742
2023-09-0174074373674116,300741
2023-08-317407407377386,800738
2023-08-3073273973273839,100738
2023-08-2975475474874813,300748
2023-08-2875075374875110,400751
2023-08-257447517417487,100748
2023-08-247457517417497,300749
2023-08-2374375274274910,500749
2023-08-227447467427427,800742
2023-08-217457467407448,900744
2023-08-1873774373674013,900740
2023-08-1774574573773727,000737
2023-08-1675475474474410,200744
2023-08-1574875574875021,000750
2023-08-1474575374474812,300748
2023-08-1075275274575215,500752
2023-08-097487517447518,600751
2023-08-0875575574674812,500748
2023-08-077447487427485,500748
2023-08-0474274774274414,200744
2023-08-0374574774374423,300744
2023-08-0275275674674824,300748
2023-08-0175875975375412,500754
2023-07-3176076075475411,700754
2023-07-2875676275075355,300753
2023-07-2775075975075816,400758
2023-07-2674775574775213,900752
2023-07-2575375474775214,100752
2023-07-2474075173874823,200748
2023-07-2174174574074115,600741
2023-07-2074774774274218,100742
2023-07-1974774774174413,500744
2023-07-1874274973974019,300740
2023-07-1475075074174832,700748
2023-07-1373874673474528,000745
2023-07-1274574773774042,200740
2023-07-1176376474174260,900742
2023-07-1075476475076248,100762
2023-07-07740761730753238,000753
2023-07-06815844814823299,400823
2023-07-0579580678680597,200805
2023-07-0478279377579030,000790
2023-07-0377478577277630,400776
2023-06-3077577977277810,900778
2023-06-2978078277678011,400780
2023-06-2877578977477921,300779
2023-06-2777577976777915,800779
2023-06-2677878776976921,000769
2023-06-2378378777078024,900780
2023-06-2277980476676866,300768
2023-06-217767797727725,900772
2023-06-2078078176877611,200776
2023-06-1977478976577932,700779
2023-06-1677077075875816,900758
2023-06-157627697627657,500765
2023-06-147607737607688,200768
2023-06-1376077175975914,300759
2023-06-127707707607609,800760
2023-06-0975976374475628,500756
2023-06-0875176675175213,700752
2023-06-0777077575175732,300757
2023-06-0678078577077020,500770
2023-06-0578979477778263,100782
2023-06-02767787760766155,700766
2023-06-0173776073675763,600757
2023-05-3173575173274170,800741
2023-05-3073073272572911,000729
2023-05-2973273272672614,300726
2023-05-2672772772272211,700722
2023-05-2572572972472613,400726
2023-05-247237297237258,200725
2023-05-2372873272272532,000725
2023-05-227307327277317,800731
2023-05-1972772872172710,400727
2023-05-1873573571972179,600721
2023-05-1773673972673016,000730
2023-05-167377397327357,700735
2023-05-1573974473173621,200736
2023-05-127417417377395,700739
2023-05-117397447397419,600741
2023-05-107437467397428,200742
2023-05-097487487437453,800745
2023-05-087387507387478,800747
2023-05-027407437407434,200743
2023-05-017397437377379,000737
2023-04-287397417367397,300739
2023-04-2773774273673629,400736
2023-04-267487487387399,700739
2023-04-2574376773774839,100748
2023-04-2474574573273415,400734
2023-04-2174274573874010,700740
2023-04-207437457397428,200742
2023-04-1974574573774210,700742
2023-04-1874274773974111,800741
2023-04-1775775774174715,100747
2023-04-1476076073675263,600752
2023-04-1375577375377241,900772
2023-04-1275275974775915,500759
2023-04-1175975974575012,900750
2023-04-1074775274174515,100745
2023-04-0773774473274115,200741
2023-04-0674574573773711,500737
2023-04-0573874272874121,200741
2023-04-047357407327379,900737
2023-04-037307377297375,800737
2023-03-317327347287299,700729
2023-03-3073573572673310,100733
2023-03-2972773372673311,000733
2023-03-287277287237264,600726
2023-03-277267327247288,400728
2023-03-247277297247266,300726
2023-03-237307387277288,200728
2023-03-227227307227309,000730
2023-03-2072573172072013,300720
2023-03-177247327247285,000728
2023-03-167257307217237,300723
2023-03-157267367267297,800729
2023-03-1473573572472518,000725
2023-03-137337437337397,200739
2023-03-1075075474574513,800745
2023-03-0974575474575418,300754
2023-03-087467507457457,300745
2023-03-0774575074075014,700750
2023-03-0674074474074410,900744
2023-03-0373274173274110,100741
2023-03-0273774273273210,900732
2023-03-017427427357374,100737
2023-02-287367407337386,200738
2023-02-2774074273273621,400736
2023-02-2474375174374811,800748
2023-02-2275075074174319,100743
2023-02-217567577507529,800752
2023-02-207537567507566,900756
2023-02-177517517487487,100748
2023-02-1674875374875110,500751
2023-02-1574575174074610,200746
2023-02-147407467407414,400741
2023-02-137457457407416,700741
2023-02-107447497427459,700745
2023-02-097427447427435,000743
2023-02-087417467417463,300746
2023-02-077497507447478,900747
2023-02-067407447397426,400742
2023-02-037397417387406,700740
2023-02-0274074573473923,900739
2023-02-0174975173473750,300737
2023-01-317457507447445,400744
2023-01-3074775374074447,300744
2023-01-277477487447474,400747
2023-01-2675975974074411,200744
2023-01-2575375674675214,600752
2023-01-2474375874375422,600754
2023-01-2374174473774115,900741
2023-01-2073674973373527,500735
2023-01-19739751728734149,000734
2023-01-1876778674777983,700779
2023-01-1773677073675962,900759
2023-01-1675075773373636,600736
2023-01-1376376673075964,300759
2023-01-1276976973974366,900743
2023-01-1172278372276692,200766
2023-01-107317367177229,500722
2023-01-067127217127196,400719
2023-01-0572672671371311,800713
2023-01-0473173572672815,000728

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