8923 トーセイ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,395 | 2,417 | 2,383 | 2,417 | 75,800 | 2,417 |
| 2025-05-21 | 2,453 | 2,459 | 2,412 | 2,419 | 58,700 | 2,419 |
| 2025-05-20 | 2,478 | 2,480 | 2,430 | 2,431 | 81,500 | 2,431 |
| 2025-05-19 | 2,430 | 2,470 | 2,416 | 2,470 | 117,500 | 2,470 |
| 2025-05-16 | 2,440 | 2,448 | 2,405 | 2,435 | 72,700 | 2,435 |
| 2025-05-15 | 2,433 | 2,456 | 2,424 | 2,442 | 68,400 | 2,442 |
| 2025-05-14 | 2,471 | 2,471 | 2,427 | 2,449 | 80,500 | 2,449 |
| 2025-05-13 | 2,531 | 2,542 | 2,483 | 2,485 | 62,900 | 2,485 |
| 2025-05-12 | 2,506 | 2,574 | 2,505 | 2,535 | 153,000 | 2,535 |
| 2025-05-09 | 2,422 | 2,514 | 2,414 | 2,505 | 160,500 | 2,505 |
| 2025-05-08 | 2,420 | 2,420 | 2,396 | 2,415 | 95,100 | 2,415 |
| 2025-05-07 | 2,419 | 2,449 | 2,411 | 2,413 | 136,800 | 2,413 |
| 2025-05-02 | 2,414 | 2,432 | 2,395 | 2,401 | 111,300 | 2,401 |
| 2025-05-01 | 2,401 | 2,436 | 2,397 | 2,420 | 113,400 | 2,420 |
| 2025-04-30 | 2,405 | 2,413 | 2,380 | 2,400 | 73,900 | 2,400 |
| 2025-04-28 | 2,418 | 2,445 | 2,403 | 2,405 | 79,300 | 2,405 |
| 2025-04-25 | 2,416 | 2,451 | 2,411 | 2,415 | 59,300 | 2,415 |
| 2025-04-24 | 2,461 | 2,478 | 2,422 | 2,428 | 53,000 | 2,428 |
| 2025-04-23 | 2,456 | 2,488 | 2,440 | 2,461 | 79,300 | 2,461 |
| 2025-04-22 | 2,402 | 2,432 | 2,381 | 2,417 | 74,800 | 2,417 |
| 2025-04-21 | 2,390 | 2,402 | 2,381 | 2,399 | 51,300 | 2,399 |
| 2025-04-18 | 2,400 | 2,426 | 2,387 | 2,405 | 50,900 | 2,405 |
| 2025-04-17 | 2,365 | 2,399 | 2,365 | 2,396 | 66,800 | 2,396 |
| 2025-04-16 | 2,362 | 2,381 | 2,354 | 2,360 | 132,800 | 2,360 |
| 2025-04-15 | 2,389 | 2,399 | 2,362 | 2,362 | 71,000 | 2,362 |
| 2025-04-14 | 2,350 | 2,387 | 2,344 | 2,358 | 85,600 | 2,358 |
| 2025-04-11 | 2,287 | 2,335 | 2,247 | 2,324 | 88,100 | 2,324 |
| 2025-04-10 | 2,338 | 2,343 | 2,290 | 2,323 | 104,700 | 2,323 |
| 2025-04-09 | 2,199 | 2,206 | 2,157 | 2,188 | 181,300 | 2,188 |
| 2025-04-08 | 2,254 | 2,275 | 2,179 | 2,249 | 241,600 | 2,249 |
| 2025-04-07 | 2,097 | 2,177 | 2,010 | 2,120 | 314,100 | 2,120 |
| 2025-04-04 | 2,257 | 2,257 | 2,151 | 2,197 | 210,600 | 2,197 |
| 2025-04-03 | 2,240 | 2,288 | 2,230 | 2,284 | 101,900 | 2,284 |
| 2025-04-02 | 2,386 | 2,411 | 2,337 | 2,343 | 107,600 | 2,343 |
| 2025-04-01 | 2,445 | 2,451 | 2,382 | 2,382 | 129,700 | 2,382 |
| 2025-03-31 | 2,420 | 2,439 | 2,386 | 2,399 | 147,600 | 2,399 |
| 2025-03-28 | 2,489 | 2,495 | 2,463 | 2,469 | 89,200 | 2,469 |
| 2025-03-27 | 2,467 | 2,533 | 2,467 | 2,503 | 106,400 | 2,503 |
| 2025-03-26 | 2,460 | 2,477 | 2,427 | 2,477 | 122,100 | 2,477 |
| 2025-03-25 | 2,401 | 2,442 | 2,396 | 2,441 | 71,500 | 2,441 |
| 2025-03-24 | 2,404 | 2,409 | 2,367 | 2,398 | 76,200 | 2,398 |
| 2025-03-21 | 2,411 | 2,435 | 2,402 | 2,420 | 119,100 | 2,420 |
| 2025-03-19 | 2,411 | 2,438 | 2,408 | 2,412 | 63,200 | 2,412 |
| 2025-03-18 | 2,419 | 2,444 | 2,410 | 2,429 | 70,300 | 2,429 |
| 2025-03-17 | 2,400 | 2,424 | 2,400 | 2,410 | 56,100 | 2,410 |
| 2025-03-14 | 2,395 | 2,408 | 2,388 | 2,396 | 77,900 | 2,396 |
| 2025-03-13 | 2,399 | 2,418 | 2,378 | 2,391 | 61,700 | 2,391 |
| 2025-03-12 | 2,330 | 2,390 | 2,330 | 2,380 | 159,200 | 2,380 |
| 2025-03-11 | 2,326 | 2,350 | 2,299 | 2,350 | 95,900 | 2,350 |
| 2025-03-10 | 2,391 | 2,393 | 2,354 | 2,359 | 98,900 | 2,359 |
| 2025-03-07 | 2,391 | 2,394 | 2,341 | 2,394 | 93,000 | 2,394 |
| 2025-03-06 | 2,430 | 2,450 | 2,428 | 2,434 | 73,900 | 2,434 |
| 2025-03-05 | 2,433 | 2,468 | 2,425 | 2,425 | 86,700 | 2,425 |
| 2025-03-04 | 2,499 | 2,510 | 2,413 | 2,433 | 155,800 | 2,433 |
| 2025-03-03 | 2,460 | 2,498 | 2,434 | 2,493 | 103,000 | 2,493 |
| 2025-02-28 | 2,427 | 2,456 | 2,426 | 2,426 | 139,100 | 2,426 |
| 2025-02-27 | 2,400 | 2,431 | 2,390 | 2,422 | 83,700 | 2,422 |
| 2025-02-26 | 2,409 | 2,409 | 2,369 | 2,400 | 98,200 | 2,400 |
| 2025-02-25 | 2,396 | 2,435 | 2,392 | 2,409 | 170,400 | 2,409 |
| 2025-02-21 | 2,415 | 2,425 | 2,400 | 2,422 | 66,200 | 2,422 |
| 2025-02-20 | 2,445 | 2,445 | 2,392 | 2,416 | 80,300 | 2,416 |
| 2025-02-19 | 2,438 | 2,460 | 2,434 | 2,451 | 101,600 | 2,451 |
| 2025-02-18 | 2,457 | 2,465 | 2,439 | 2,447 | 48,200 | 2,447 |
| 2025-02-17 | 2,455 | 2,468 | 2,450 | 2,465 | 48,700 | 2,465 |
| 2025-02-14 | 2,494 | 2,494 | 2,439 | 2,459 | 135,100 | 2,459 |
| 2025-02-13 | 2,447 | 2,478 | 2,429 | 2,473 | 85,000 | 2,473 |
| 2025-02-12 | 2,412 | 2,428 | 2,396 | 2,425 | 99,400 | 2,425 |
| 2025-02-10 | 2,415 | 2,424 | 2,398 | 2,412 | 66,800 | 2,412 |
| 2025-02-07 | 2,416 | 2,435 | 2,403 | 2,415 | 49,700 | 2,415 |
| 2025-02-06 | 2,407 | 2,423 | 2,398 | 2,410 | 58,100 | 2,410 |
| 2025-02-05 | 2,380 | 2,411 | 2,380 | 2,398 | 87,300 | 2,398 |
| 2025-02-04 | 2,410 | 2,422 | 2,377 | 2,389 | 86,300 | 2,389 |
| 2025-02-03 | 2,396 | 2,400 | 2,370 | 2,381 | 97,800 | 2,381 |
| 2025-01-31 | 2,437 | 2,437 | 2,396 | 2,396 | 75,700 | 2,396 |
| 2025-01-30 | 2,408 | 2,438 | 2,405 | 2,422 | 69,400 | 2,422 |
| 2025-01-29 | 2,444 | 2,447 | 2,416 | 2,430 | 111,600 | 2,430 |
| 2025-01-28 | 2,410 | 2,442 | 2,406 | 2,424 | 74,800 | 2,424 |
| 2025-01-27 | 2,420 | 2,429 | 2,393 | 2,402 | 81,100 | 2,402 |
| 2025-01-24 | 2,380 | 2,449 | 2,380 | 2,396 | 173,600 | 2,396 |
| 2025-01-23 | 2,327 | 2,380 | 2,320 | 2,358 | 111,100 | 2,358 |
| 2025-01-22 | 2,336 | 2,351 | 2,308 | 2,327 | 119,300 | 2,327 |
| 2025-01-21 | 2,365 | 2,372 | 2,337 | 2,337 | 65,800 | 2,337 |
| 2025-01-20 | 2,345 | 2,363 | 2,333 | 2,360 | 92,200 | 2,360 |
| 2025-01-17 | 2,334 | 2,348 | 2,310 | 2,340 | 118,700 | 2,340 |
| 2025-01-16 | 2,390 | 2,396 | 2,328 | 2,334 | 112,400 | 2,334 |
| 2025-01-15 | 2,376 | 2,401 | 2,360 | 2,383 | 146,600 | 2,383 |
| 2025-01-14 | 2,452 | 2,455 | 2,321 | 2,360 | 250,700 | 2,360 |
| 2025-01-10 | 2,424 | 2,454 | 2,351 | 2,418 | 194,600 | 2,418 |
| 2025-01-09 | 2,397 | 2,432 | 2,387 | 2,428 | 95,800 | 2,428 |
| 2025-01-08 | 2,456 | 2,457 | 2,413 | 2,414 | 104,200 | 2,414 |
| 2025-01-07 | 2,443 | 2,485 | 2,440 | 2,466 | 136,400 | 2,466 |
| 2025-01-06 | 2,517 | 2,536 | 2,433 | 2,433 | 149,600 | 2,433 |
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