8923 トーセイ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 138,000 | 138,000 | 134,000 | 137,000 | 251 | 1,370 |
| 2006-12-28 | 129,000 | 138,000 | 128,000 | 136,000 | 582 | 1,360 |
| 2006-12-27 | 128,000 | 129,000 | 126,000 | 129,000 | 123 | 1,290 |
| 2006-12-26 | 128,000 | 128,000 | 127,000 | 128,000 | 151 | 1,280 |
| 2006-12-25 | 127,000 | 128,000 | 126,000 | 128,000 | 125 | 1,280 |
| 2006-12-22 | 126,000 | 127,000 | 126,000 | 127,000 | 100 | 1,270 |
| 2006-12-21 | 129,000 | 129,000 | 127,000 | 128,000 | 40 | 1,280 |
| 2006-12-20 | 125,000 | 129,000 | 125,000 | 128,000 | 138 | 1,280 |
| 2006-12-19 | 127,000 | 127,000 | 125,000 | 126,000 | 146 | 1,260 |
| 2006-12-18 | 130,000 | 131,000 | 128,000 | 129,000 | 129 | 1,290 |
| 2006-12-15 | 128,000 | 131,000 | 125,000 | 129,000 | 272 | 1,290 |
| 2006-12-14 | 125,000 | 128,000 | 122,000 | 128,000 | 209 | 1,280 |
| 2006-12-13 | 124,000 | 125,000 | 123,000 | 123,000 | 91 | 1,230 |
| 2006-12-12 | 127,000 | 127,000 | 124,000 | 124,000 | 89 | 1,240 |
| 2006-12-11 | 127,000 | 129,000 | 126,000 | 127,000 | 102 | 1,270 |
| 2006-12-08 | 128,000 | 128,000 | 127,000 | 127,000 | 29 | 1,270 |
| 2006-12-07 | 128,000 | 128,000 | 126,000 | 128,000 | 89 | 1,280 |
| 2006-12-06 | 127,000 | 128,000 | 125,000 | 128,000 | 43 | 1,280 |
| 2006-12-05 | 129,000 | 130,000 | 125,000 | 126,000 | 107 | 1,260 |
| 2006-12-04 | 129,000 | 131,000 | 127,000 | 128,000 | 185 | 1,280 |
| 2006-12-01 | 131,000 | 133,000 | 129,000 | 131,000 | 203 | 1,310 |
| 2006-11-30 | 134,000 | 134,000 | 131,000 | 133,000 | 145 | 1,330 |
| 2006-11-29 | 133,000 | 133,000 | 129,000 | 133,000 | 245 | 1,330 |
| 2006-11-28 | 126,000 | 130,000 | 126,000 | 130,000 | 158 | 1,300 |
| 2006-11-27 | 125,000 | 130,000 | 123,000 | 130,000 | 225 | 1,300 |
| 2006-11-24 | 129,000 | 129,000 | 124,000 | 128,000 | 47 | 1,280 |
| 2006-11-22 | 122,000 | 128,000 | 121,000 | 128,000 | 43 | 1,280 |
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
