8923 トーセイ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	49,050	51,300	47,100	50,700	6,648	507
2012-12-27	51,700	51,700	48,450	48,950	5,879	489.50
2012-12-26	52,000	52,400	49,100	49,950	9,779	499.50
2012-12-25	49,500	54,400	49,250	51,000	12,260	510
2012-12-21	46,850	49,000	46,300	48,900	10,146	489
2012-12-20	45,100	47,950	44,800	46,550	9,463	465.50
2012-12-19	46,600	46,950	44,750	45,100	6,174	451
2012-12-18	43,600	46,000	43,550	45,700	5,857	457
2012-12-17	43,850	45,600	43,700	43,950	8,423	439.50
2012-12-14	43,300	43,950	42,450	43,950	5,487	439.50
2012-12-13	42,500	44,400	42,100	43,950	9,669	439.50
2012-12-12	39,300	42,500	39,300	42,450	9,573	424.50
2012-12-11	39,500	39,800	38,600	39,400	3,821	394
2012-12-10	40,000	40,600	39,550	39,950	4,333	399.50
2012-12-07	39,500	41,000	39,100	40,100	7,561	401
2012-12-06	39,400	40,150	38,100	39,050	6,092	390.50
2012-12-05	38,550	40,600	38,100	39,300	8,386	393
2012-12-04	38,800	39,000	37,550	38,550	7,181	385.50
2012-12-03	37,100	39,700	36,800	38,850	12,668	388.50
2012-11-30	36,450	37,150	35,350	35,850	7,186	358.50
2012-11-29	34,050	37,400	34,050	37,100	10,393	371
2012-11-28	34,750	35,650	33,600	34,050	3,624	340.50
2012-11-27	34,200	35,300	34,150	34,750	3,031	347.50
2012-11-26	36,450	36,450	34,200	34,900	6,932	349
2012-11-22	36,000	36,800	34,150	36,550	6,928	365.50
2012-11-21	36,850	36,900	34,850	35,850	8,563	358.50
2012-11-20	33,900	37,650	33,650	35,650	17,894	356.50
2012-11-19	34,400	34,400	33,300	33,500	3,945	335
2012-11-16	34,200	34,300	32,700	34,000	5,924	340
2012-11-15	32,300	34,500	31,950	34,400	5,897	344
2012-11-14	30,000	32,250	29,700	31,750	4,657	317.50
2012-11-13	32,300	32,350	29,810	30,250	6,601	302.50
2012-11-12	32,750	33,500	32,450	32,550	2,964	325.50
2012-11-09	31,900	33,200	31,600	32,650	2,497	326.50
2012-11-08	32,700	33,700	32,600	32,650	3,396	326.50
2012-11-07	34,000	34,200	32,500	33,400	5,395	334
2012-11-06	33,500	34,800	33,050	33,550	6,578	335.50
2012-11-05	32,200	34,500	32,100	34,200	10,889	342
2012-11-02	31,500	31,850	31,200	31,500	3,008	315
2012-11-01	30,050	31,500	29,960	31,150	3,824	311.50
2012-10-31	29,860	30,650	29,360	29,850	3,637	298.50
2012-10-30	30,100	30,500	29,600	29,850	3,514	298.50
2012-10-29	30,300	31,050	29,650	29,910	3,755	299.10
2012-10-26	31,500	31,900	29,850	30,600	3,238	306
2012-10-25	31,050	31,400	30,500	31,100	3,136	311
2012-10-24	29,360	31,300	29,360	30,500	3,662	305
2012-10-23	31,350	31,500	29,850	29,980	3,591	299.80
2012-10-22	31,200	31,400	30,650	30,750	2,377	307.50
2012-10-19	30,400	31,050	30,000	31,050	3,094	310.50
2012-10-18	29,000	30,350	29,000	30,150	2,919	301.50
2012-10-17	28,480	28,910	28,050	28,400	1,533	284
2012-10-16	28,540	29,000	27,990	28,050	2,006	280.50
2012-10-15	29,340	29,340	28,450	28,570	1,326	285.70
2012-10-12	28,380	29,500	28,360	29,340	2,057	293.40
2012-10-11	28,500	28,500	27,800	28,230	1,540	282.30
2012-10-10	28,010	28,480	28,000	28,280	1,332	282.80
2012-10-09	27,900	29,500	27,400	28,840	4,393	288.40
2012-10-05	27,580	28,390	27,520	28,280	3,412	282.80
2012-10-04	26,760	27,420	26,750	27,240	2,666	272.40
2012-10-03	26,210	26,990	26,060	26,770	1,907	267.70
2012-10-02	26,910	27,100	26,320	26,340	1,761	263.40
2012-10-01	27,400	27,400	26,660	26,890	1,631	268.90
2012-09-28	27,600	27,690	27,100	27,410	1,510	274.10
2012-09-27	26,980	27,540	26,850	27,460	1,493	274.60
2012-09-26	26,860	27,280	26,850	27,270	1,448	272.70
2012-09-25	27,090	27,190	26,740	27,060	1,147	270.60
2012-09-24	27,100	27,300	26,700	27,110	1,065	271.10
2012-09-21	27,000	27,300	26,920	27,130	1,957	271.30
2012-09-20	27,240	27,740	27,070	27,190	3,208	271.90
2012-09-19	27,070	27,890	26,980	27,370	5,363	273.70
2012-09-18	27,200	27,690	26,530	27,570	6,518	275.70
2012-09-14	24,850	26,690	24,850	26,520	6,004	265.20
2012-09-13	24,410	24,460	24,160	24,350	2,509	243.50
2012-09-12	24,500	24,500	24,060	24,480	2,883	244.80
2012-09-11	24,900	24,930	23,920	24,170	4,093	241.70
2012-09-10	24,400	25,200	24,250	25,200	4,597	252
2012-09-07	24,860	24,860	23,580	24,220	5,602	242.20
2012-09-06	24,900	25,120	24,210	24,360	3,731	243.60
2012-09-05	25,900	25,900	25,000	25,170	3,239	251.70
2012-09-04	25,970	26,400	25,450	26,020	2,959	260.20
2012-09-03	26,910	26,960	26,000	26,170	2,618	261.70
2012-08-31	27,530	27,620	26,870	27,000	1,878	270
2012-08-30	27,900	28,090	26,610	27,940	3,423	279.40
2012-08-29	28,250	28,830	28,020	28,080	1,333	280.80
2012-08-28	29,000	29,020	28,010	28,590	1,428	285.90
2012-08-27	29,550	29,600	28,940	28,940	1,023	289.40
2012-08-24	29,500	29,500	29,010	29,320	1,170	293.20
2012-08-23	29,500	30,100	29,500	29,630	904	296.30
2012-08-22	29,830	30,100	29,230	29,500	1,158	295
2012-08-21	29,780	30,200	29,780	29,980	357	299.80
2012-08-20	30,300	30,650	29,750	29,750	1,045	297.50
2012-08-17	30,100	30,550	29,990	30,200	812	302
2012-08-16	29,500	30,150	29,340	30,100	689	301
2012-08-15	30,300	30,300	29,170	29,520	894	295.20
2012-08-14	30,350	30,350	29,670	30,100	1,058	301
2012-08-13	29,750	30,150	29,350	29,940	689	299.40
2012-08-10	29,810	29,900	29,330	29,460	763	294.60
2012-08-09	29,950	30,000	29,450	29,690	786	296.90
2012-08-08	29,970	29,980	29,330	29,520	888	295.20
2012-08-07	29,960	29,970	29,020	29,520	612	295.20
2012-08-06	29,520	29,990	29,150	29,900	772	299
2012-08-03	29,820	29,830	28,600	29,280	1,358	292.80
2012-08-02	30,100	30,700	29,900	30,000	994	300
2012-08-01	30,700	30,700	29,680	29,910	1,410	299.10
2012-07-31	31,500	31,500	30,600	31,050	1,252	310.50
2012-07-30	31,700	31,700	31,150	31,550	2,029	315.50
2012-07-27	30,950	31,100	30,000	31,100	2,383	311
2012-07-26	28,410	30,250	28,400	30,100	1,624	301
2012-07-25	29,070	29,560	28,490	28,560	1,167	285.60
2012-07-24	29,300	29,700	28,610	29,610	993	296.10
2012-07-23	29,800	31,450	29,600	29,600	2,017	296
2012-07-20	31,250	31,300	29,850	30,350	2,177	303.50
2012-07-19	31,550	32,000	30,900	31,000	1,139	310
2012-07-18	32,000	32,100	31,150	31,600	1,455	316
2012-07-17	32,000	32,000	31,000	31,550	1,596	315.50
2012-07-13	31,200	32,200	30,850	31,800	1,705	318
2012-07-12	30,900	32,200	30,900	31,600	2,371	316
2012-07-11	31,050	31,250	30,700	30,850	1,393	308.50
2012-07-10	31,500	31,900	30,850	30,900	1,440	309
2012-07-09	32,950	32,950	31,050	31,350	2,071	313.50
2012-07-06	31,950	33,400	31,900	32,600	1,827	326
2012-07-05	33,700	33,800	32,850	33,150	1,667	331.50
2012-07-04	33,900	33,900	33,600	33,750	1,654	337.50
2012-07-03	33,000	33,400	32,850	33,400	2,324	334
2012-07-02	31,900	32,550	31,450	32,350	1,680	323.50
2012-06-29	30,800	31,700	30,500	31,550	2,419	315.50
2012-06-28	30,900	31,450	30,750	31,100	1,418	311
2012-06-27	30,100	31,000	29,610	30,800	1,867	308
2012-06-26	29,320	30,300	29,320	29,870	1,156	298.70
2012-06-25	30,550	30,850	29,740	29,820	796	298.20
2012-06-22	29,600	30,400	29,220	30,100	1,209	301
2012-06-21	29,570	30,650	29,570	30,550	1,629	305.50
2012-06-20	29,760	30,400	29,510	29,710	1,399	297.10
2012-06-19	29,790	29,790	28,820	29,320	857	293.20
2012-06-18	29,300	29,800	29,300	29,770	968	297.70
2012-06-15	28,290	28,920	28,160	28,580	1,631	285.80
2012-06-14	28,170	28,490	28,000	28,150	799	281.50
2012-06-13	27,950	28,850	27,800	28,370	1,691	283.70
2012-06-12	26,900	27,800	26,610	27,800	1,003	278
2012-06-11	26,460	27,480	26,290	27,400	2,065	274
2012-06-08	26,410	26,430	25,570	25,680	1,033	256.80
2012-06-07	27,180	27,300	26,150	26,360	1,738	263.60
2012-06-06	25,860	26,890	25,340	26,680	1,997	266.80
2012-06-05	24,530	25,750	24,380	25,470	1,898	254.70
2012-06-04	25,250	25,470	24,070	24,200	2,653	242
2012-06-01	26,730	27,220	25,590	25,750	1,564	257.50
2012-05-31	25,500	26,750	25,350	26,590	1,502	265.90
2012-05-30	27,000	27,000	25,900	26,300	2,223	263
2012-05-29	24,150	26,720	24,100	26,720	2,620	267.20
2012-05-28	25,490	25,490	24,300	24,360	742	243.60
2012-05-25	25,280	25,790	24,900	24,990	1,339	249.90
2012-05-24	24,680	25,280	24,540	25,000	1,387	250
2012-05-23	26,330	26,330	24,800	24,830	2,114	248.30
2012-05-22	26,100	26,410	25,600	26,330	1,489	263.30
2012-05-21	25,160	25,850	25,050	25,600	2,049	256
2012-05-18	24,810	25,750	24,620	25,140	2,358	251.40
2012-05-17	25,010	26,460	24,570	26,310	2,777	263.10
2012-05-16	25,620	26,450	24,400	24,580	3,784	245.80
2012-05-15	26,190	26,490	25,540	25,900	4,737	259
2012-05-14	28,000	28,450	26,650	26,820	2,718	268.20
2012-05-11	30,900	30,900	27,910	28,450	4,800	284.50
2012-05-10	29,100	30,950	29,100	30,850	2,890	308.50
2012-05-09	30,050	30,500	29,290	29,410	2,607	294.10
2012-05-08	30,500	31,200	30,500	30,650	1,817	306.50
2012-05-07	31,450	31,550	30,150	30,350	2,666	303.50
2012-05-02	31,600	32,250	31,200	32,250	1,556	322.50
2012-05-01	32,050	32,250	31,000	31,100	2,076	311
2012-04-27	32,900	33,950	31,650	32,500	5,792	325
2012-04-26	33,300	33,600	32,350	32,650	4,796	326.50
2012-04-25	32,500	33,100	32,500	32,950	2,413	329.50
2012-04-24	32,000	32,500	31,850	31,950	2,628	319.50
2012-04-23	32,350	32,750	32,100	32,350	4,162	323.50
2012-04-20	30,850	31,950	30,400	31,900	3,113	319
2012-04-19	29,550	31,600	29,550	31,000	4,286	310
2012-04-18	29,470	30,100	29,470	29,800	3,345	298
2012-04-17	30,150	30,350	28,560	28,700	3,160	287
2012-04-16	30,550	31,100	30,150	30,200	1,683	302
2012-04-13	31,400	31,800	30,600	31,050	2,610	310.50
2012-04-12	29,730	31,100	29,710	31,000	3,160	310
2012-04-11	30,350	31,000	29,570	29,870	6,090	298.70
2012-04-10	33,450	34,150	31,350	31,450	4,751	314.50
2012-04-09	31,200	33,400	30,950	32,750	3,805	327.50
2012-04-06	30,600	31,650	29,750	31,350	3,661	313.50
2012-04-05	30,700	31,650	29,500	31,300	3,485	313
2012-04-04	31,650	31,750	30,200	30,700	5,056	307
2012-04-03	32,600	32,600	31,400	31,800	3,008	318
2012-04-02	32,700	33,300	32,250	32,350	1,608	323.50
2012-03-30	32,200	33,000	32,200	32,600	1,880	326
2012-03-29	32,550	33,150	32,000	32,900	2,419	329
2012-03-28	32,000	33,500	32,000	32,800	2,919	328
2012-03-27	31,250	33,400	31,050	32,250	7,455	322.50
2012-03-26	30,550	31,450	30,500	31,250	2,723	312.50
2012-03-23	31,400	31,400	30,150	30,550	5,342	305.50
2012-03-22	31,650	32,950	31,550	31,750	3,925	317.50
2012-03-21	32,900	33,550	31,450	31,650	4,024	316.50
2012-03-19	32,850	33,400	32,150	33,150	3,262	331.50
2012-03-16	34,150	34,200	32,800	33,050	5,888	330.50
2012-03-15	34,450	34,500	32,600	33,700	4,952	337
2012-03-14	33,350	34,350	33,300	34,000	6,751	340
2012-03-13	32,200	33,700	31,750	32,800	9,163	328
2012-03-12	31,850	32,450	31,000	31,250	7,751	312.50
2012-03-09	29,000	31,200	28,800	30,450	9,541	304.50
2012-03-08	27,050	28,250	27,050	28,200	3,260	282
2012-03-07	26,190	27,090	26,190	27,050	2,617	270.50
2012-03-06	26,140	27,400	25,980	27,190	2,829	271.90
2012-03-05	27,050	28,130	26,160	26,200	3,002	262
2012-03-02	26,300	27,180	25,900	27,180	3,138	271.80
2012-03-01	27,280	27,560	25,440	26,030	5,570	260.30
2012-02-29	27,910	28,550	27,560	27,780	2,989	277.80
2012-02-28	27,080	28,180	26,810	28,180	4,313	281.80
2012-02-27	27,530	28,980	27,010	28,080	6,727	280.80
2012-02-24	26,800	27,430	26,560	27,030	3,543	270.30
2012-02-23	26,250	27,490	25,900	27,220	6,661	272.20
2012-02-22	25,550	26,150	25,340	26,130	2,862	261.30
2012-02-21	25,220	26,190	25,220	25,610	3,698	256.10
2012-02-20	24,750	26,580	24,620	25,720	7,227	257.20
2012-02-17	23,020	24,180	23,020	23,750	3,923	237.50
2012-02-16	23,230	23,900	22,810	23,420	6,510	234.20
2012-02-15	21,590	23,490	21,240	22,730	8,828	227.30
2012-02-14	20,800	21,150	20,580	21,040	2,806	210.40
2012-02-13	20,680	20,770	20,210	20,580	1,618	205.80
2012-02-10	21,150	21,150	20,550	20,580	1,596	205.80
2012-02-09	21,360	21,360	20,810	21,130	1,596	211.30
2012-02-08	21,080	21,310	21,010	21,230	731	212.30
2012-02-07	21,630	21,640	21,150	21,250	758	212.50
2012-02-06	21,650	21,950	21,380	21,640	1,303	216.40
2012-02-03	21,260	21,400	20,850	21,240	1,196	212.40
2012-02-02	20,900	21,460	20,900	21,320	1,124	213.20
2012-02-01	20,670	21,200	20,200	20,770	1,691	207.70
2012-01-31	20,600	20,950	20,440	20,830	2,220	208.30
2012-01-30	20,000	20,630	19,960	20,600	2,091	206
2012-01-27	19,910	20,050	19,820	19,920	1,625	199.20
2012-01-26	20,100	20,190	19,810	19,990	2,104	199.90
2012-01-25	20,110	20,210	19,840	20,010	3,292	200.10
2012-01-24	20,700	20,700	20,170	20,250	1,178	202.50
2012-01-23	20,650	20,910	20,440	20,570	1,826	205.70
2012-01-20	20,000	21,890	19,800	20,310	4,803	203.10
2012-01-19	19,580	19,960	19,580	19,730	1,775	197.30
2012-01-18	19,840	19,840	19,650	19,670	1,115	196.70
2012-01-17	20,090	20,100	19,720	19,880	1,776	198.80
2012-01-16	19,400	19,940	19,290	19,690	2,105	196.90
2012-01-13	19,400	19,720	19,330	19,440	702	194.40
2012-01-12	19,960	19,960	19,400	19,600	1,465	196
2012-01-11	21,140	21,140	19,720	19,770	2,714	197.70
2012-01-10	19,900	20,930	19,890	20,670	2,703	206.70
2012-01-06	19,840	20,020	19,680	19,810	1,129	198.10
2012-01-05	20,000	20,130	19,960	19,980	989	199.80
2012-01-04	19,690	20,300	19,600	19,960	1,493	199.60

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