8923 トーセイ(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	13,520	13,800	13,400	13,400	888	134
2008-12-29	13,800	14,600	13,400	13,990	1,403	139.90
2008-12-26	13,000	14,300	12,950	14,000	2,798	140
2008-12-25	12,790	13,000	12,600	12,920	684	129.20
2008-12-24	13,400	13,700	12,760	12,900	1,058	129
2008-12-22	13,940	14,050	13,500	13,780	1,001	137.80
2008-12-19	14,300	14,500	13,820	13,940	1,179	139.40
2008-12-18	14,200	15,300	14,200	14,300	800	143
2008-12-17	15,400	15,630	13,900	15,000	2,259	150
2008-12-16	16,070	16,490	15,000	15,060	1,900	150.60
2008-12-15	15,650	16,490	15,600	15,870	3,096	158.70
2008-12-12	14,950	15,600	14,540	15,300	2,683	153
2008-12-11	16,180	17,000	15,100	15,950	4,414	159.50
2008-12-10	14,800	15,800	14,520	15,800	3,895	158
2008-12-09	12,600	14,000	12,500	13,800	2,336	138
2008-12-08	12,490	12,520	12,060	12,200	1,241	122
2008-12-05	12,400	12,500	12,070	12,300	827	123
2008-12-04	12,900	13,000	12,220	12,330	1,641	123.30
2008-12-03	13,600	13,600	12,500	12,800	2,013	128
2008-12-02	13,510	14,100	13,220	13,260	1,542	132.60
2008-12-01	14,780	15,000	14,000	14,300	2,401	143
2008-11-28	14,210	15,780	14,210	15,780	2,990	157.80
2008-11-27	15,000	15,500	14,160	14,170	4,742	141.70
2008-11-26	15,700	15,700	14,600	14,850	1,277	148.50
2008-11-25	17,380	18,200	15,500	15,500	2,837	155
2008-11-21	15,000	17,400	14,800	17,380	2,215	173.80
2008-11-20	15,860	16,200	15,200	15,560	2,069	155.60
2008-11-19	17,620	17,690	16,500	16,860	1,574	168.60
2008-11-18	17,090	17,640	17,050	17,500	766	175
2008-11-17	17,500	18,300	16,500	17,490	1,906	174.90
2008-11-14	20,010	20,600	17,820	17,860	2,413	178.60
2008-11-13	20,100	20,800	19,500	19,500	3,710	195
2008-11-12	21,090	23,390	21,090	22,500	6,244	225
2008-11-11	20,000	21,400	19,810	21,390	3,713	213.90
2008-11-10	19,100	19,400	18,010	19,400	2,394	194
2008-11-07	15,800	18,070	15,110	17,500	3,163	175
2008-11-06	16,500	17,300	16,200	16,600	3,208	166
2008-11-05	17,190	18,120	16,900	17,710	2,660	177.10
2008-11-04	14,990	16,190	14,600	16,190	2,158	161.90
2008-10-31	14,350	15,250	13,700	14,590	2,508	145.90
2008-10-30	13,200	14,770	13,100	14,320	2,131	143.20
2008-10-29	14,850	15,250	12,650	13,000	5,280	130
2008-10-28	13,700	14,300	12,500	14,250	4,800	142.50
2008-10-27	15,900	16,290	14,500	14,500	2,417	145
2008-10-24	18,100	18,100	16,100	16,500	4,523	165
2008-10-23	17,000	18,900	16,100	18,100	5,128	181
2008-10-22	17,510	18,800	16,500	18,100	3,762	181
2008-10-21	16,800	17,390	16,710	17,380	2,460	173.80
2008-10-20	13,850	15,500	13,800	15,430	2,281	154.30
2008-10-17	16,000	16,200	13,700	14,050	3,618	140.50
2008-10-16	16,200	16,400	15,400	15,400	2,923	154
2008-10-15	17,490	17,500	16,400	17,400	2,888	174
2008-10-14	17,990	17,990	17,300	17,500	6,310	175
2008-10-10	15,500	16,890	15,500	16,000	4,973	160
2008-10-09	16,900	18,980	16,690	17,500	3,978	175
2008-10-08	19,000	19,080	17,100	17,100	6,813	171
2008-10-07	19,990	23,500	19,990	20,100	7,493	201
2008-10-06	24,490	24,490	22,990	22,990	2,443	229.90
2008-10-03	26,000	26,600	24,100	25,990	3,705	259.90
2008-10-02	28,600	29,800	25,600	26,000	5,285	260
2008-10-01	29,500	32,500	28,600	28,600	8,762	286
2008-09-30	27,850	33,550	27,850	32,550	3,917	325.50
2008-09-29	32,250	32,250	29,200	30,050	3,673	300.50
2008-09-26	34,800	35,750	32,100	32,600	2,575	326
2008-09-25	35,050	35,950	34,950	35,000	1,705	350
2008-09-24	36,700	38,250	35,100	36,650	4,896	366.50
2008-09-22	38,600	39,200	34,500	37,650	7,899	376.50
2008-09-19	35,050	37,450	34,500	37,000	10,654	370
2008-09-18	30,700	33,650	30,100	33,450	6,722	334.50
2008-09-17	31,250	31,400	30,000	31,250	5,498	312.50
2008-09-16	28,750	31,900	28,750	30,050	12,930	300.50
2008-09-12	30,500	32,800	29,110	32,750	8,936	327.50
2008-09-11	33,400	35,100	29,250	29,800	11,847	298
2008-09-10	28,900	33,950	28,900	33,100	12,007	331
2008-09-09	32,100	32,100	28,700	30,150	9,436	301.50
2008-09-08	29,070	29,070	28,490	29,070	3,340	290.70
2008-09-05	22,700	26,790	22,450	26,070	9,253	260.70
2008-09-04	21,690	23,790	21,450	23,790	6,985	237.90
2008-09-03	22,990	24,620	20,600	20,790	11,017	207.90
2008-09-02	24,900	25,000	23,000	23,450	7,787	234.50
2008-09-01	27,140	27,500	25,060	25,800	8,160	258
2008-08-29	26,520	28,500	23,520	28,040	10,504	280.40
2008-08-28	30,450	31,000	26,520	26,520	9,160	265.20
2008-08-27	30,200	31,950	29,000	30,500	8,059	305
2008-08-26	29,560	32,150	28,020	31,400	12,058	314
2008-08-25	34,700	35,800	28,820	29,550	23,063	295.50
2008-08-22	29,000	32,300	28,800	32,300	23,085	323
2008-08-21	28,400	29,300	27,150	29,300	17,248	293
2008-08-20	23,000	26,300	22,800	26,300	10,416	263
2008-08-19	22,490	24,300	21,650	23,300	16,578	233
2008-08-18	20,690	23,090	20,400	23,090	16,970	230.90
2008-08-15	19,300	20,400	17,000	20,090	37,194	200.90
2008-08-14	19,900	19,980	18,820	18,900	21,408	189
2008-08-13	22,700	22,910	21,610	21,820	11,604	218.20
2008-08-12	22,500	24,860	21,600	23,300	15,050	233
2008-08-11	25,800	25,900	22,800	22,800	12,576	228
2008-08-08	25,990	26,800	25,000	25,800	9,130	258
2008-08-07	27,400	28,600	26,560	27,190	5,810	271.90
2008-08-06	28,500	28,790	26,810	28,300	9,469	283
2008-08-05	27,700	28,800	27,000	28,310	11,466	283.10
2008-08-04	28,480	29,130	26,800	26,800	8,354	268
2008-08-01	30,200	31,300	28,500	28,780	8,786	287.80
2008-07-31	32,700	33,250	31,550	31,800	5,276	318
2008-07-30	34,650	34,700	32,900	33,100	6,110	331
2008-07-29	32,550	34,100	31,350	33,850	7,618	338.50
2008-07-28	33,350	34,550	32,800	33,250	6,070	332.50
2008-07-25	32,450	33,450	31,600	32,750	9,631	327.50
2008-07-24	36,200	37,400	33,900	34,050	12,151	340.50
2008-07-23	35,950	37,750	34,550	37,000	8,503	370
2008-07-22	33,900	35,150	31,900	34,750	9,447	347.50
2008-07-18	34,850	35,000	33,300	34,700	5,914	347
2008-07-17	35,200	35,950	33,700	34,050	10,550	340.50
2008-07-16	35,000	36,400	33,100	33,600	11,489	336
2008-07-15	37,300	38,100	35,550	35,600	8,298	356
2008-07-14	42,000	42,500	38,750	39,300	8,533	393
2008-07-11	46,000	46,000	42,000	42,250	15,486	422.50
2008-07-10	37,950	42,550	37,200	42,000	6,567	420
2008-07-09	39,600	40,150	38,050	38,750	6,132	387.50
2008-07-08	40,000	40,000	38,050	38,550	4,576	385.50
2008-07-07	38,150	41,100	35,750	41,000	6,437	410
2008-07-04	41,000	42,900	37,000	39,750	7,749	397.50
2008-07-03	41,200	42,900	40,400	41,000	6,992	410
2008-07-02	46,800	47,100	44,400	44,400	4,598	444
2008-07-01	49,100	49,200	47,100	48,400	1,646	484
2008-06-30	48,750	50,700	47,900	47,900	3,106	479
2008-06-27	53,200	53,200	49,500	49,550	3,574	495.50
2008-06-26	56,400	57,000	53,600	54,500	2,767	545
2008-06-25	57,700	57,900	56,000	56,400	908	564
2008-06-24	58,500	60,000	57,100	57,700	672	577
2008-06-23	57,600	58,200	57,600	58,000	498	580
2008-06-20	58,500	60,000	58,300	59,000	395	590
2008-06-19	59,800	60,000	58,000	59,000	953	590
2008-06-18	62,000	62,300	60,900	61,100	1,175	611
2008-06-17	61,000	62,700	60,300	62,400	1,323	624
2008-06-16	57,500	61,000	57,500	61,000	1,212	610
2008-06-13	56,500	57,800	55,800	57,300	642	573
2008-06-12	56,100	56,700	55,900	56,500	1,213	565
2008-06-11	58,400	58,400	57,000	57,500	1,152	575
2008-06-10	58,700	59,100	57,900	58,400	1,067	584
2008-06-09	58,500	59,500	58,000	58,700	901	587
2008-06-06	60,500	60,500	59,500	59,800	779	598
2008-06-05	60,200	60,400	59,500	60,100	968	601
2008-06-04	60,400	60,800	60,100	60,500	706	605
2008-06-03	61,000	62,300	60,000	60,900	1,570	609
2008-06-02	62,500	62,500	61,100	61,100	906	611
2008-05-30	62,800	64,000	61,000	61,300	1,133	613
2008-05-29	61,600	63,300	61,600	63,300	1,108	633
2008-05-28	65,000	65,300	62,600	62,600	706	626
2008-05-27	66,000	66,000	64,800	65,300	636	653
2008-05-26	66,600	66,900	64,500	65,500	652	655
2008-05-23	65,100	67,000	65,100	66,800	609	668
2008-05-22	64,000	66,600	63,300	65,600	1,040	656
2008-05-21	65,200	66,000	65,000	65,300	668	653
2008-05-20	65,000	67,000	65,000	66,200	628	662
2008-05-19	64,500	65,600	64,200	65,000	409	650
2008-05-16	66,900	66,900	64,000	65,000	817	650
2008-05-15	67,500	67,900	66,000	66,000	1,488	660
2008-05-14	64,500	67,400	64,200	66,600	920	666
2008-05-13	65,900	66,500	63,500	64,500	760	645
2008-05-12	64,100	66,200	63,000	65,600	1,334	656
2008-05-09	71,000	71,000	65,700	66,100	2,112	661
2008-05-08	64,400	70,000	63,500	69,200	4,399	692
2008-05-07	61,500	65,000	61,100	65,000	1,852	650
2008-05-02	60,800	61,000	59,600	60,000	441	600
2008-05-01	61,500	62,000	58,800	59,400	1,340	594
2008-04-30	60,800	61,800	59,400	61,000	1,740	610
2008-04-28	58,600	60,100	58,600	60,000	2,032	600
2008-04-25	57,500	58,400	57,300	58,100	633	581
2008-04-24	57,800	58,000	57,200	57,200	864	572
2008-04-23	57,400	58,500	57,200	57,800	897	578
2008-04-22	58,700	59,000	57,500	57,500	537	575
2008-04-21	61,800	62,300	58,200	59,000	2,101	590
2008-04-18	61,600	62,400	60,100	60,800	1,221	608
2008-04-17	60,600	63,000	60,500	61,500	2,133	615
2008-04-16	59,000	59,600	58,200	59,600	938	596
2008-04-15	59,000	59,900	56,800	58,000	2,247	580
2008-04-14	60,000	60,100	59,000	59,000	3,115	590
2008-04-11	62,100	64,800	60,600	64,000	1,023	640
2008-04-10	62,600	62,900	61,400	62,500	652	625
2008-04-09	66,900	66,900	63,500	64,100	847	641
2008-04-08	65,500	67,200	65,000	67,000	865	670
2008-04-07	63,300	66,500	62,000	66,500	1,041	665
2008-04-04	66,000	66,000	63,700	63,800	1,291	638
2008-04-03	67,100	68,000	65,900	66,200	1,272	662
2008-04-02	66,000	68,300	65,200	68,300	2,212	683
2008-04-01	61,600	65,000	61,100	64,500	2,604	645
2008-03-31	64,400	64,400	63,100	64,100	3,853	641
2008-03-28	56,000	59,400	54,500	59,400	1,431	594
2008-03-27	53,800	56,800	53,700	55,100	2,389	551
2008-03-26	54,100	55,000	52,800	53,700	1,273	537
2008-03-25	57,000	57,000	54,600	54,600	1,259	546
2008-03-24	56,000	56,900	55,500	56,500	1,172	565
2008-03-21	56,400	57,500	54,600	56,600	1,988	566
2008-03-19	57,500	59,000	57,100	57,400	1,417	574
2008-03-18	54,700	56,800	54,200	56,100	1,140	561
2008-03-17	55,500	56,100	54,100	55,200	1,581	552
2008-03-14	60,900	61,000	57,900	59,000	2,379	590
2008-03-13	62,900	63,200	60,200	62,400	866	624
2008-03-12	64,300	64,400	61,700	63,900	1,696	639
2008-03-11	58,200	61,200	56,700	60,800	1,792	608
2008-03-10	61,400	62,100	59,500	60,200	1,858	602
2008-03-07	66,000	66,400	63,400	63,900	1,335	639
2008-03-06	67,000	69,000	67,000	68,400	790	684
2008-03-05	71,500	71,500	66,500	66,500	1,161	665
2008-03-04	72,500	73,600	71,600	72,000	2,667	720
2008-03-03	71,000	73,000	70,100	72,500	1,771	725
2008-02-29	70,800	73,000	69,500	73,000	2,376	730
2008-02-28	71,300	71,900	71,000	71,100	1,572	711
2008-02-27	71,500	71,900	70,800	71,300	1,602	713
2008-02-26	71,000	71,100	69,700	70,500	1,877	705
2008-02-25	69,000	69,600	68,200	69,600	1,314	696
2008-02-22	66,600	70,000	66,000	67,800	1,646	678
2008-02-21	66,000	67,800	65,200	66,900	1,051	669
2008-02-20	66,800	67,000	63,600	65,000	1,778	650
2008-02-19	69,000	69,500	66,200	66,700	989	667
2008-02-18	65,100	68,500	64,500	68,500	1,221	685
2008-02-15	62,100	64,800	61,500	63,600	1,355	636
2008-02-14	63,000	64,000	61,700	63,300	944	633
2008-02-13	63,500	64,500	61,200	62,000	618	620
2008-02-12	60,000	64,900	59,500	63,500	1,225	635
2008-02-08	65,500	65,700	61,500	61,500	1,232	615
2008-02-07	65,500	67,400	62,500	66,500	946	665
2008-02-06	65,500	66,700	64,600	65,100	1,578	651
2008-02-05	71,000	71,000	68,000	68,500	855	685
2008-02-04	72,300	73,700	70,100	72,000	1,235	720
2008-02-01	73,100	74,700	71,500	73,000	2,940	730
2008-01-31	71,000	73,100	68,500	72,100	1,368	721
2008-01-30	69,400	73,200	69,000	70,400	3,369	704
2008-01-29	66,900	68,900	66,000	68,900	1,700	689
2008-01-28	66,000	66,400	63,600	64,100	938	641
2008-01-25	62,500	66,100	62,400	66,100	2,276	661
2008-01-24	60,100	62,400	60,100	61,100	1,412	611
2008-01-23	63,900	64,500	60,100	60,100	1,282	601
2008-01-22	60,000	62,800	59,700	61,400	1,925	614
2008-01-21	67,500	67,800	63,900	64,700	1,635	647
2008-01-18	61,000	67,000	60,100	67,000	2,361	670
2008-01-17	62,000	63,000	60,000	62,000	2,123	620
2008-01-16	58,500	63,500	58,400	60,700	3,136	607
2008-01-15	64,500	65,000	60,500	61,500	8,565	615
2008-01-11	62,500	62,500	60,000	60,000	610	600
2008-01-10	66,000	66,200	65,000	65,000	372	650
2008-01-09	64,600	66,100	62,800	66,100	438	661
2008-01-08	66,100	66,100	64,500	66,000	332	660
2008-01-07	62,300	66,000	62,200	66,000	649	660
2008-01-04	66,900	68,300	65,100	65,300	553	653

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

2025年04月
日	月	火	水	木	金	土
« 03月31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