8923 トーセイ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	38,000	38,650	36,800	37,950	4,676	379.50
2010-12-29	36,500	38,800	36,500	38,100	5,566	381
2010-12-28	36,800	38,000	36,500	36,850	5,698	368.50
2010-12-27	34,050	39,450	34,000	37,500	28,430	375
2010-12-24	33,600	34,850	33,300	34,750	4,791	347.50
2010-12-22	33,150	34,400	33,000	33,000	4,669	330
2010-12-21	33,150	33,200	32,400	32,850	2,019	328.50
2010-12-20	33,400	33,550	32,650	32,700	2,918	327
2010-12-17	33,850	34,300	33,550	33,650	1,603	336.50
2010-12-16	34,200	34,400	33,550	34,200	3,164	342
2010-12-15	32,950	34,150	32,850	34,100	4,994	341
2010-12-14	32,300	33,250	32,300	32,550	3,596	325.50
2010-12-13	32,400	33,100	32,400	32,850	2,514	328.50
2010-12-10	32,700	33,250	32,100	32,700	2,936	327
2010-12-09	33,700	33,850	32,350	32,950	3,643	329.50
2010-12-08	34,300	34,450	33,200	33,700	2,560	337
2010-12-07	35,000	35,200	33,300	34,300	3,130	343
2010-12-06	34,900	35,550	34,450	35,000	2,501	350
2010-12-03	34,950	35,200	34,400	35,200	3,860	352
2010-12-02	34,500	35,450	33,800	34,300	4,324	343
2010-12-01	32,450	35,900	32,450	34,350	8,308	343.50
2010-11-30	31,050	32,450	30,800	32,450	6,873	324.50
2010-11-29	30,200	30,950	29,750	30,900	1,788	309
2010-11-26	29,850	30,600	29,650	29,710	749	297.10
2010-11-25	30,750	30,900	29,810	29,850	1,252	298.50
2010-11-24	30,050	30,550	29,800	30,250	1,086	302.50
2010-11-22	30,200	31,050	30,200	30,750	2,192	307.50
2010-11-19	29,790	30,100	29,500	29,900	1,578	299
2010-11-18	28,770	29,510	28,760	29,420	913	294.20
2010-11-17	28,810	29,200	28,750	29,000	1,127	290
2010-11-16	29,950	30,100	29,050	29,300	1,549	293
2010-11-15	30,500	30,500	29,600	29,950	541	299.50
2010-11-12	29,180	30,500	29,180	30,100	1,292	301
2010-11-11	29,200	29,700	29,000	29,450	1,085	294.50
2010-11-10	29,980	29,980	29,000	29,000	1,028	290
2010-11-09	29,800	30,300	29,500	29,890	782	298.90
2010-11-08	29,780	30,100	29,320	30,100	1,039	301
2010-11-05	28,900	29,750	28,700	29,280	1,935	292.80
2010-11-04	27,850	28,700	27,850	28,400	937	284
2010-11-02	28,320	28,320	27,700	27,970	1,132	279.70
2010-11-01	29,780	29,780	28,280	28,590	1,061	285.90
2010-10-29	28,260	28,300	27,700	28,280	513	282.80
2010-10-28	27,720	28,250	27,560	28,250	1,056	282.50
2010-10-27	28,000	28,400	27,900	28,000	750	280
2010-10-26	28,730	28,730	28,200	28,270	533	282.70
2010-10-25	28,390	28,800	28,350	28,360	361	283.60
2010-10-22	28,380	28,600	28,200	28,350	590	283.50
2010-10-21	29,710	29,710	28,310	28,380	841	283.80
2010-10-20	29,350	29,950	29,210	29,480	529	294.80
2010-10-19	29,810	30,600	29,610	30,050	663	300.50
2010-10-18	31,250	31,500	30,000	30,250	1,581	302.50
2010-10-15	32,100	32,750	31,650	31,900	1,887	319
2010-10-14	31,900	32,950	31,150	32,800	1,516	328
2010-10-13	32,000	32,050	30,950	31,500	787	315
2010-10-12	32,050	32,500	31,550	32,000	2,664	320
2010-10-08	30,600	31,350	30,500	31,350	1,497	313.50
2010-10-07	30,900	31,800	30,250	30,950	2,576	309.50
2010-10-06	29,200	31,850	29,200	31,050	5,582	310.50
2010-10-05	27,700	28,500	27,050	28,500	1,304	285
2010-10-04	29,310	29,310	28,200	28,250	808	282.50
2010-10-01	29,780	29,780	29,210	29,480	377	294.80
2010-09-30	29,890	29,890	29,130	29,800	1,091	298
2010-09-29	29,150	29,240	28,500	29,180	747	291.80
2010-09-28	28,700	29,500	28,640	29,140	756	291.40
2010-09-27	29,700	29,710	28,510	29,200	789	292
2010-09-24	29,040	29,300	28,690	29,270	379	292.70
2010-09-22	28,550	29,090	28,400	29,090	392	290.90
2010-09-21	28,520	28,740	28,300	28,550	213	285.50
2010-09-17	28,380	28,700	28,080	28,310	354	283.10
2010-09-16	28,800	28,800	28,100	28,120	268	281.20
2010-09-15	27,980	28,650	27,630	28,600	438	286
2010-09-14	28,050	28,300	27,740	28,000	530	280
2010-09-13	28,700	28,700	27,720	27,930	457	279.30
2010-09-10	27,920	28,300	27,700	27,800	425	278
2010-09-09	27,560	27,900	27,500	27,610	415	276.10
2010-09-08	28,050	28,460	27,500	27,560	492	275.60
2010-09-07	29,000	29,000	28,500	28,550	291	285.50
2010-09-06	28,400	28,760	27,850	28,760	419	287.60
2010-09-03	27,000	28,250	27,000	28,000	815	280
2010-09-02	27,050	27,300	26,660	26,700	495	267
2010-09-01	26,930	27,500	26,540	26,640	1,078	266.40
2010-08-31	27,550	27,800	26,940	27,250	657	272.50
2010-08-30	27,620	28,900	27,500	28,050	1,486	280.50
2010-08-27	28,130	28,400	26,510	27,000	3,633	270
2010-08-26	27,600	28,390	27,540	28,010	1,125	280.10
2010-08-25	27,990	29,200	27,800	28,010	772	280.10
2010-08-24	28,700	28,990	28,410	28,410	428	284.10
2010-08-23	29,750	29,750	28,610	29,370	694	293.70
2010-08-20	29,500	29,990	29,030	29,600	936	296
2010-08-19	29,000	29,760	28,750	29,540	1,105	295.40
2010-08-18	29,600	29,610	29,010	29,050	1,793	290.50
2010-08-17	30,000	30,000	29,500	29,990	196	299.90
2010-08-16	29,900	30,300	29,100	30,100	701	301
2010-08-13	30,450	30,900	30,150	30,550	257	305.50
2010-08-12	30,000	30,500	29,500	30,500	718	305
2010-08-11	31,550	31,800	30,800	30,800	829	308
2010-08-10	31,700	32,250	31,700	31,850	322	318.50
2010-08-09	31,300	32,750	31,300	32,000	638	320
2010-08-06	31,700	32,300	31,250	31,950	731	319.50
2010-08-05	32,350	33,000	31,800	32,300	479	323
2010-08-04	32,550	32,700	31,750	32,400	547	324
2010-08-03	33,500	33,500	32,250	32,700	518	327
2010-08-02	32,100	33,250	32,000	32,850	947	328.50
2010-07-30	32,000	32,400	31,550	31,700	658	317
2010-07-29	32,500	32,850	32,050	32,150	693	321.50
2010-07-28	32,750	33,400	32,150	32,500	837	325
2010-07-27	34,000	34,100	32,100	32,800	1,169	328
2010-07-26	33,400	34,250	33,350	33,900	1,872	339
2010-07-23	32,500	33,250	32,000	32,950	1,439	329.50
2010-07-22	31,900	33,000	31,700	32,500	2,388	325
2010-07-21	31,550	32,300	31,500	32,200	1,298	322
2010-07-20	30,800	31,850	30,400	31,200	677	312
2010-07-16	31,000	31,800	30,000	31,000	1,775	310
2010-07-15	30,900	31,300	30,550	31,000	652	310
2010-07-14	31,550	32,000	31,000	31,350	652	313.50
2010-07-13	31,550	32,400	31,000	31,000	1,519	310
2010-07-12	30,000	31,650	29,900	31,450	3,586	314.50
2010-07-09	28,750	30,400	28,200	29,600	2,703	296
2010-07-08	29,790	29,790	27,600	28,630	3,447	286.30
2010-07-07	30,100	30,600	28,300	28,340	4,546	283.40
2010-07-06	30,600	30,750	29,200	29,980	5,217	299.80
2010-07-05	31,250	32,500	31,250	32,000	3,430	320
2010-07-02	31,100	31,250	30,400	30,900	1,081	309
2010-07-01	30,550	31,300	29,750	30,750	2,394	307.50
2010-06-30	29,110	30,800	28,700	30,600	1,797	306
2010-06-29	30,800	31,900	30,050	30,250	2,464	302.50
2010-06-28	32,550	32,550	30,400	31,500	2,852	315
2010-06-25	33,000	33,350	31,750	32,900	1,945	329
2010-06-24	33,050	34,150	33,050	33,550	887	335.50
2010-06-23	33,900	34,100	32,800	33,300	1,327	333
2010-06-22	34,000	34,950	33,900	34,750	928	347.50
2010-06-21	33,000	34,900	32,450	34,700	2,812	347
2010-06-18	33,000	33,800	32,150	32,300	2,180	323
2010-06-17	33,500	34,000	32,750	33,400	1,534	334
2010-06-16	35,500	35,900	33,300	33,700	2,735	337
2010-06-15	34,850	35,500	34,600	34,800	1,662	348
2010-06-14	33,550	35,550	33,550	35,500	2,440	355
2010-06-11	33,600	34,150	33,150	33,500	1,551	335
2010-06-10	32,200	33,000	31,450	32,900	1,993	329
2010-06-09	33,000	33,100	31,750	31,750	1,571	317.50
2010-06-08	32,700	33,750	32,600	32,750	1,444	327.50
2010-06-07	33,900	34,400	32,550	33,150	2,731	331.50
2010-06-04	35,650	36,100	34,850	35,250	1,700	352.50
2010-06-03	36,950	36,950	35,900	36,150	1,660	361.50
2010-06-02	35,800	37,450	35,500	36,000	1,917	360
2010-06-01	37,750	38,000	36,200	36,500	2,337	365
2010-05-31	37,500	38,250	37,200	38,100	903	381
2010-05-28	38,000	38,850	36,850	37,500	2,397	375
2010-05-27	35,000	37,600	34,800	37,300	3,047	373
2010-05-26	36,650	37,450	34,700	35,000	4,347	350
2010-05-25	38,350	38,400	32,900	35,950	6,401	359.50
2010-05-24	38,600	39,550	38,150	38,750	2,029	387.50
2010-05-21	36,800	38,900	36,400	38,900	3,564	389
2010-05-20	38,250	39,300	37,600	38,350	4,248	383.50
2010-05-19	39,000	39,050	37,500	38,350	3,747	383.50
2010-05-18	40,500	41,400	38,300	39,700	6,051	397
2010-05-17	43,100	43,700	38,000	39,350	7,801	393.50
2010-05-14	41,000	44,700	40,750	43,800	9,516	438
2010-05-13	39,300	41,500	39,000	41,350	5,348	413.50
2010-05-12	40,200	40,200	37,600	38,000	4,161	380
2010-05-11	41,000	41,000	38,700	39,800	4,749	398
2010-05-10	39,000	40,500	38,800	39,600	4,895	396
2010-05-07	38,950	40,000	38,200	38,500	8,723	385
2010-05-06	37,500	40,800	37,250	40,350	13,618	403.50
2010-04-30	40,850	43,000	37,050	37,150	21,989	371.50
2010-04-28	36,150	41,350	35,750	41,350	12,949	413.50
2010-04-27	37,000	37,250	35,750	36,850	3,397	368.50
2010-04-26	36,000	37,700	35,650	36,650	4,755	366.50
2010-04-23	35,550	36,200	35,200	35,650	2,993	356.50
2010-04-22	34,900	36,250	34,150	36,250	7,834	362.50
2010-04-21	33,600	35,150	33,600	34,800	6,653	348
2010-04-20	35,000	35,200	32,550	32,900	5,366	329
2010-04-19	35,050	36,450	34,550	35,100	11,467	351
2010-04-16	34,550	35,350	33,700	35,350	8,725	353.50
2010-04-15	36,000	36,150	34,250	35,000	15,620	350
2010-04-14	30,700	35,000	30,600	34,900	14,812	349
2010-04-13	29,700	30,050	29,310	29,990	2,428	299.90
2010-04-12	29,490	30,400	29,320	29,380	4,467	293.80
2010-04-09	30,900	31,400	29,600	29,990	5,130	299.90
2010-04-08	30,400	32,500	30,400	30,900	4,507	309
2010-04-07	31,100	32,750	30,100	31,000	10,116	310
2010-04-06	29,800	31,500	29,000	31,500	14,307	315
2010-04-05	27,100	27,440	26,240	26,500	2,079	265
2010-04-02	26,820	27,240	26,500	27,130	1,370	271.30
2010-04-01	26,470	26,780	26,160	26,640	419	266.40
2010-03-31	26,980	27,500	25,990	26,110	3,146	261.10
2010-03-30	26,400	26,600	26,200	26,570	1,125	265.70
2010-03-29	25,000	26,300	25,000	25,900	1,049	259
2010-03-26	25,590	25,590	24,700	25,240	1,375	252.40
2010-03-25	25,900	25,900	25,060	25,400	671	254
2010-03-24	25,000	25,650	24,950	25,650	937	256.50
2010-03-23	25,000	25,440	24,830	24,840	1,234	248.40
2010-03-19	26,020	26,020	25,500	25,730	1,526	257.30
2010-03-18	26,700	27,100	26,110	26,390	1,809	263.90
2010-03-17	27,260	27,390	26,560	26,900	1,033	269
2010-03-16	27,080	27,580	27,080	27,310	773	273.10
2010-03-15	27,000	27,300	26,300	27,100	1,667	271
2010-03-12	26,750	26,880	26,010	26,860	1,677	268.60
2010-03-11	26,000	26,900	26,000	26,500	1,704	265
2010-03-10	25,220	26,000	25,220	25,900	1,380	259
2010-03-09	24,700	25,180	24,280	25,180	969	251.80
2010-03-08	24,000	24,680	23,950	24,500	989	245
2010-03-05	23,420	23,600	23,400	23,500	1,037	235
2010-03-04	23,400	23,790	23,150	23,360	566	233.60
2010-03-03	24,070	24,070	23,400	23,400	717	234
2010-03-02	24,000	24,000	23,300	23,850	657	238.50
2010-03-01	22,300	23,600	22,240	23,580	1,503	235.80
2010-02-26	22,780	22,800	22,190	22,200	1,695	222
2010-02-25	23,090	23,480	22,700	22,880	1,198	228.80
2010-02-24	23,050	23,400	22,830	22,960	671	229.60
2010-02-23	23,360	23,560	23,110	23,220	528	232.20
2010-02-22	23,700	24,000	23,310	23,320	1,111	233.20
2010-02-19	24,200	24,220	23,270	23,280	972	232.80
2010-02-18	24,000	24,380	24,000	24,210	366	242.10
2010-02-17	23,870	23,990	23,500	23,990	385	239.90
2010-02-16	24,000	24,000	23,000	23,260	630	232.60
2010-02-15	24,500	24,600	23,810	24,200	523	242
2010-02-12	23,700	24,500	23,700	24,500	813	245
2010-02-10	23,820	24,000	23,690	23,980	870	239.80
2010-02-09	23,900	23,980	23,400	23,400	809	234
2010-02-08	24,120	24,750	24,000	24,000	709	240
2010-02-05	24,430	24,920	24,100	24,540	1,516	245.40
2010-02-04	25,100	25,880	24,800	25,430	1,071	254.30
2010-02-03	25,000	25,250	24,700	24,900	1,881	249
2010-02-02	24,230	24,860	24,000	24,230	1,436	242.30
2010-02-01	24,210	24,500	22,800	23,430	2,628	234.30
2010-01-29	24,900	25,200	24,380	25,000	1,659	250
2010-01-28	25,350	26,020	25,020	25,050	1,823	250.50
2010-01-27	24,850	25,800	24,620	25,700	2,048	257
2010-01-26	26,190	26,490	24,850	25,000	3,545	250
2010-01-25	26,510	26,700	25,900	26,180	2,043	261.80
2010-01-22	27,050	27,730	26,850	26,900	2,541	269
2010-01-21	27,000	28,900	26,650	27,990	3,340	279.90
2010-01-20	28,500	29,700	27,160	27,170	4,379	271.70
2010-01-19	26,030	29,500	26,000	29,000	5,730	290
2010-01-18	26,000	26,410	25,840	26,200	1,930	262
2010-01-15	26,490	27,310	26,000	26,680	4,707	266.80
2010-01-14	24,400	26,930	24,400	26,800	7,780	268
2010-01-13	23,100	25,300	21,600	24,700	8,024	247
2010-01-12	23,550	23,600	21,870	22,600	5,702	226
2010-01-08	23,980	24,200	22,800	23,750	5,219	237.50
2010-01-07	21,000	23,690	21,000	23,480	6,488	234.80
2010-01-06	20,400	21,210	20,070	20,820	2,282	208.20
2010-01-05	20,600	21,340	20,050	20,300	3,925	203
2010-01-04	19,300	20,620	19,180	20,550	3,785	205.50

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