8923 トーセイ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,445 | 2,485 | 2,421 | 2,432 | 152,600 | 2,432 |
| 2024-05-01 | 2,452 | 2,452 | 2,409 | 2,423 | 56,400 | 2,423 |
| 2024-04-30 | 2,478 | 2,512 | 2,458 | 2,470 | 143,900 | 2,470 |
| 2024-04-26 | 2,419 | 2,442 | 2,390 | 2,434 | 106,600 | 2,434 |
| 2024-04-25 | 2,404 | 2,442 | 2,396 | 2,419 | 93,500 | 2,419 |
| 2024-04-24 | 2,400 | 2,414 | 2,379 | 2,405 | 101,000 | 2,405 |
| 2024-04-23 | 2,400 | 2,405 | 2,361 | 2,395 | 138,300 | 2,395 |
| 2024-04-22 | 2,409 | 2,430 | 2,388 | 2,396 | 89,200 | 2,396 |
| 2024-04-19 | 2,417 | 2,430 | 2,377 | 2,394 | 180,000 | 2,394 |
| 2024-04-18 | 2,409 | 2,425 | 2,383 | 2,405 | 68,700 | 2,405 |
| 2024-04-17 | 2,395 | 2,431 | 2,369 | 2,397 | 162,500 | 2,397 |
| 2024-04-16 | 2,433 | 2,441 | 2,395 | 2,410 | 117,900 | 2,410 |
| 2024-04-15 | 2,452 | 2,452 | 2,403 | 2,445 | 89,900 | 2,445 |
| 2024-04-12 | 2,417 | 2,478 | 2,405 | 2,474 | 169,100 | 2,474 |
| 2024-04-11 | 2,480 | 2,492 | 2,427 | 2,442 | 208,000 | 2,442 |
| 2024-04-10 | 2,507 | 2,555 | 2,492 | 2,492 | 135,100 | 2,492 |
| 2024-04-09 | 2,609 | 2,613 | 2,520 | 2,533 | 187,500 | 2,533 |
| 2024-04-08 | 2,611 | 2,625 | 2,515 | 2,559 | 456,200 | 2,559 |
| 2024-04-05 | 2,400 | 2,430 | 2,388 | 2,411 | 118,700 | 2,411 |
| 2024-04-04 | 2,437 | 2,473 | 2,418 | 2,440 | 120,600 | 2,440 |
| 2024-04-03 | 2,407 | 2,450 | 2,387 | 2,423 | 120,200 | 2,423 |
| 2024-04-02 | 2,424 | 2,436 | 2,380 | 2,408 | 135,300 | 2,408 |
| 2024-04-01 | 2,476 | 2,490 | 2,422 | 2,429 | 125,100 | 2,429 |
| 2024-03-29 | 2,420 | 2,502 | 2,420 | 2,475 | 137,700 | 2,475 |
| 2024-03-28 | 2,424 | 2,459 | 2,391 | 2,393 | 145,400 | 2,393 |
| 2024-03-27 | 2,395 | 2,447 | 2,395 | 2,424 | 131,000 | 2,424 |
| 2024-03-26 | 2,302 | 2,371 | 2,300 | 2,354 | 117,600 | 2,354 |
| 2024-03-25 | 2,336 | 2,363 | 2,305 | 2,305 | 104,500 | 2,305 |
| 2024-03-22 | 2,348 | 2,368 | 2,313 | 2,356 | 169,900 | 2,356 |
| 2024-03-21 | 2,342 | 2,348 | 2,291 | 2,310 | 138,200 | 2,310 |
| 2024-03-19 | 2,217 | 2,305 | 2,216 | 2,292 | 202,100 | 2,292 |
| 2024-03-18 | 2,189 | 2,238 | 2,181 | 2,216 | 191,000 | 2,216 |
| 2024-03-15 | 2,127 | 2,177 | 2,122 | 2,163 | 121,100 | 2,163 |
| 2024-03-14 | 2,122 | 2,142 | 2,084 | 2,130 | 111,700 | 2,130 |
| 2024-03-13 | 2,093 | 2,132 | 2,090 | 2,118 | 172,100 | 2,118 |
| 2024-03-12 | 2,087 | 2,087 | 2,033 | 2,086 | 145,600 | 2,086 |
| 2024-03-11 | 2,071 | 2,097 | 2,061 | 2,088 | 166,000 | 2,088 |
| 2024-03-08 | 2,044 | 2,089 | 2,020 | 2,076 | 160,000 | 2,076 |
| 2024-03-07 | 2,020 | 2,052 | 2,014 | 2,026 | 95,300 | 2,026 |
| 2024-03-06 | 1,989 | 2,040 | 1,984 | 2,010 | 100,900 | 2,010 |
| 2024-03-05 | 1,998 | 1,998 | 1,965 | 1,993 | 103,900 | 1,993 |
| 2024-03-04 | 2,002 | 2,031 | 1,998 | 2,001 | 106,800 | 2,001 |
| 2024-03-01 | 2,032 | 2,032 | 1,992 | 2,000 | 127,700 | 2,000 |
| 2024-02-29 | 2,026 | 2,045 | 2,022 | 2,043 | 76,500 | 2,043 |
| 2024-02-28 | 2,043 | 2,057 | 2,022 | 2,035 | 68,900 | 2,035 |
| 2024-02-27 | 2,027 | 2,053 | 2,020 | 2,029 | 87,500 | 2,029 |
| 2024-02-26 | 2,033 | 2,033 | 2,002 | 2,011 | 186,500 | 2,011 |
| 2024-02-22 | 2,016 | 2,027 | 1,996 | 2,017 | 124,200 | 2,017 |
| 2024-02-21 | 2,055 | 2,066 | 2,019 | 2,034 | 75,300 | 2,034 |
| 2024-02-20 | 2,070 | 2,084 | 2,050 | 2,058 | 104,400 | 2,058 |
| 2024-02-19 | 2,065 | 2,068 | 2,034 | 2,060 | 60,400 | 2,060 |
| 2024-02-16 | 2,039 | 2,057 | 2,017 | 2,055 | 83,500 | 2,055 |
| 2024-02-15 | 2,024 | 2,035 | 1,999 | 2,020 | 102,400 | 2,020 |
| 2024-02-14 | 2,035 | 2,044 | 1,996 | 2,004 | 94,000 | 2,004 |
| 2024-02-13 | 2,030 | 2,056 | 2,011 | 2,051 | 135,200 | 2,051 |
| 2024-02-09 | 2,010 | 2,040 | 1,997 | 2,006 | 129,600 | 2,006 |
| 2024-02-08 | 2,035 | 2,035 | 1,994 | 2,006 | 123,500 | 2,006 |
| 2024-02-07 | 2,025 | 2,057 | 2,024 | 2,035 | 102,900 | 2,035 |
| 2024-02-06 | 2,098 | 2,100 | 2,024 | 2,025 | 100,200 | 2,025 |
| 2024-02-05 | 2,099 | 2,143 | 2,081 | 2,127 | 97,500 | 2,127 |
| 2024-02-02 | 2,101 | 2,109 | 2,082 | 2,095 | 113,300 | 2,095 |
| 2024-02-01 | 2,146 | 2,146 | 2,116 | 2,119 | 88,100 | 2,119 |
| 2024-01-31 | 2,101 | 2,148 | 2,098 | 2,144 | 85,100 | 2,144 |
| 2024-01-30 | 2,140 | 2,154 | 2,099 | 2,100 | 111,700 | 2,100 |
| 2024-01-29 | 2,140 | 2,176 | 2,140 | 2,159 | 88,200 | 2,159 |
| 2024-01-26 | 2,171 | 2,186 | 2,140 | 2,145 | 128,300 | 2,145 |
| 2024-01-25 | 2,141 | 2,194 | 2,136 | 2,177 | 116,000 | 2,177 |
| 2024-01-24 | 2,184 | 2,190 | 2,153 | 2,158 | 110,600 | 2,158 |
| 2024-01-23 | 2,241 | 2,249 | 2,189 | 2,189 | 101,000 | 2,189 |
| 2024-01-22 | 2,222 | 2,242 | 2,213 | 2,228 | 86,400 | 2,228 |
| 2024-01-19 | 2,224 | 2,224 | 2,190 | 2,206 | 118,900 | 2,206 |
| 2024-01-18 | 2,225 | 2,243 | 2,201 | 2,201 | 167,600 | 2,201 |
| 2024-01-17 | 2,261 | 2,276 | 2,241 | 2,255 | 229,700 | 2,255 |
| 2024-01-16 | 2,285 | 2,293 | 2,244 | 2,266 | 253,500 | 2,266 |
| 2024-01-15 | 2,258 | 2,265 | 2,176 | 2,235 | 366,900 | 2,235 |
| 2024-01-12 | 2,126 | 2,138 | 2,097 | 2,110 | 197,400 | 2,110 |
| 2024-01-11 | 2,118 | 2,138 | 2,105 | 2,126 | 111,700 | 2,126 |
| 2024-01-10 | 2,073 | 2,107 | 2,062 | 2,101 | 135,900 | 2,101 |
| 2024-01-09 | 2,007 | 2,076 | 2,007 | 2,076 | 184,200 | 2,076 |
| 2024-01-05 | 1,956 | 2,009 | 1,956 | 2,003 | 167,200 | 2,003 |
| 2024-01-04 | 1,970 | 1,985 | 1,936 | 1,966 | 118,700 | 1,966 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→5株 [2004-05-26]1株→2株
