8923 トーセイ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	839	878	834	859	808,100	859
2013-12-27	820	836	803	836	621,900	836
2013-12-26	777	819	771	813	689,600	813
2013-12-25	772	778	755	763	607,600	763
2013-12-24	803	805	768	771	519,100	771
2013-12-20	775	792	774	792	361,500	792
2013-12-19	782	783	772	776	252,200	776
2013-12-18	747	768	747	767	274,600	767
2013-12-17	758	768	747	752	327,500	752
2013-12-16	786	786	760	761	314,500	761
2013-12-13	800	807	775	793	529,600	793
2013-12-12	770	789	761	785	505,200	785
2013-12-11	771	776	758	767	253,900	767
2013-12-10	778	790	769	773	285,900	773
2013-12-09	789	791	773	779	272,400	779
2013-12-06	775	785	758	776	395,900	776
2013-12-05	783	802	778	779	290,300	779
2013-12-04	789	800	776	795	451,400	795
2013-12-03	785	797	780	796	496,700	796
2013-12-02	774	789	771	776	334,100	776
2013-11-29	790	797	766	777	388,000	777
2013-11-28	791	799	781	796	271,000	796
2013-11-27	790	811	787	791	326,000	791
2013-11-26	800	803	786	796	570,900	796
2013-11-25	813	817	798	800	406,400	800
2013-11-22	810	836	798	809	688,900	809
2013-11-21	814	822	798	802	470,000	802
2013-11-20	826	835	812	817	347,000	817
2013-11-19	842	845	822	827	403,600	827
2013-11-18	878	880	835	849	1,184,800	849
2013-11-15	792	853	792	848	1,412,600	848
2013-11-14	749	806	748	777	591,700	777
2013-11-13	745	757	736	745	342,900	745
2013-11-12	720	752	720	750	368,000	750
2013-11-11	748	760	711	720	336,700	720
2013-11-08	728	745	726	738	279,500	738
2013-11-07	749	764	742	743	347,500	743
2013-11-06	747	757	741	754	280,000	754
2013-11-05	753	758	742	747	349,500	747
2013-11-01	783	788	738	746	643,900	746
2013-10-31	807	808	781	784	256,800	784
2013-10-30	821	823	792	794	358,000	794
2013-10-29	818	829	809	809	232,000	809
2013-10-28	830	833	812	827	371,100	827
2013-10-25	821	841	814	819	499,600	819
2013-10-24	784	834	784	827	490,900	827
2013-10-23	832	844	797	799	556,300	799
2013-10-22	854	861	826	831	494,500	831
2013-10-21	817	851	817	850	589,300	850
2013-10-18	798	818	798	816	401,000	816
2013-10-17	795	805	791	802	345,300	802
2013-10-16	785	793	775	780	345,600	780
2013-10-15	808	821	790	791	324,200	791
2013-10-11	814	828	800	806	436,800	806
2013-10-10	812	816	790	803	357,200	803
2013-10-09	773	817	769	810	540,900	810
2013-10-08	736	791	735	788	637,900	788
2013-10-07	794	802	743	748	931,900	748
2013-10-04	778	786	754	782	597,900	782
2013-10-03	801	807	781	785	705,700	785
2013-10-02	832	846	797	806	558,100	806
2013-10-01	865	866	825	827	548,600	827
2013-09-30	860	884	855	857	422,200	857
2013-09-27	889	901	873	879	514,900	879
2013-09-26	858	888	838	885	476,000	885
2013-09-25	884	890	853	857	651,000	857
2013-09-24	903	911	873	893	801,700	893
2013-09-20	905	930	891	916	907,300	916
2013-09-19	880	908	880	902	1,020,600	902
2013-09-18	834	871	833	862	807,900	862
2013-09-17	827	846	822	827	445,900	827
2013-09-13	808	825	802	821	490,900	821
2013-09-12	828	830	811	817	464,400	817
2013-09-11	860	863	823	834	695,500	834
2013-09-10	825	864	820	848	1,830,300	848
2013-09-09	843	864	776	851	3,023,900	851
2013-09-06	732	737	700	723	757,000	723
2013-09-05	768	771	739	747	548,500	747
2013-09-04	738	767	720	763	529,900	763
2013-09-03	739	753	727	750	872,500	750
2013-09-02	667	729	664	715	848,500	715
2013-08-30	663	671	656	661	208,700	661
2013-08-29	658	673	656	663	164,300	663
2013-08-28	676	682	660	661	366,400	661
2013-08-27	698	708	691	693	266,500	693
2013-08-26	703	712	691	708	422,000	708
2013-08-23	698	704	685	693	375,100	693
2013-08-22	684	699	675	685	257,000	685
2013-08-21	703	707	672	692	424,600	692
2013-08-20	691	714	685	699	386,100	699
2013-08-19	700	705	679	693	383,700	693
2013-08-16	689	709	687	699	532,700	699
2013-08-15	679	724	672	699	690,500	699
2013-08-14	701	735	671	692	803,700	692
2013-08-13	664	691	664	683	732,200	683
2013-08-12	692	694	654	660	1,289,300	660
2013-08-09	712	725	691	706	388,200	706
2013-08-08	704	731	702	707	643,500	707
2013-08-07	732	754	723	725	646,200	725
2013-08-06	777	783	727	762	756,500	762
2013-08-05	779	794	754	766	1,344,500	766
2013-08-02	694	753	692	746	960,200	746
2013-08-01	654	679	641	674	497,400	674
2013-07-31	695	695	651	664	637,600	664
2013-07-30	680	721	678	710	576,600	710
2013-07-29	736	737	685	690	797,200	690
2013-07-26	731	755	721	748	724,000	748
2013-07-25	760	777	723	732	729,400	732
2013-07-24	749	773	746	761	956,700	761
2013-07-23	776	796	742	748	1,791,200	748
2013-07-22	829	830	762	775	1,792,800	775
2013-07-19	850	859	797	814	1,161,900	814
2013-07-18	850	865	830	846	696,700	846
2013-07-17	882	885	843	850	806,200	850
2013-07-16	922	939	895	897	878,900	897
2013-07-12	929	940	906	921	931,700	921
2013-07-11	870	944	866	940	1,366,200	940
2013-07-10	858	914	851	897	1,878,900	897
2013-07-09	941	942	820	898	1,118,700	898
2013-07-08	940	966	883	911	2,198,400	911
2013-07-05	906	918	855	883	1,169,500	883
2013-07-04	838	918	828	898	1,860,600	898
2013-07-03	818	845	805	837	1,126,100	837
2013-07-02	764	834	758	833	1,530,200	833
2013-07-01	727	744	706	741	413,200	741
2013-06-28	676	715	676	706	627,100	706
2013-06-27	617	689	595	672	1,013,300	672
2013-06-26	711	712	588	617	766,700	617
2013-06-25	71,300	72,300	66,700	68,700	7,055	687
2013-06-24	73,800	75,900	72,100	72,800	4,483	728
2013-06-21	73,100	73,700	70,200	72,300	7,177	723
2013-06-20	77,000	78,800	75,700	76,100	4,108	761
2013-06-19	82,500	82,900	77,200	78,200	6,683	782
2013-06-18	76,600	82,100	76,600	80,500	9,178	805
2013-06-17	76,700	77,200	74,500	76,300	4,907	763
2013-06-14	78,500	79,100	74,200	76,100	7,487	761
2013-06-13	77,800	78,600	74,000	74,300	7,716	743
2013-06-12	74,100	80,800	74,000	79,900	9,428	799
2013-06-11	81,700	83,900	76,500	78,400	18,825	784
2013-06-10	78,400	79,800	74,800	79,700	12,587	797
2013-06-07	67,000	73,000	65,000	69,900	21,156	699
2013-06-06	78,100	81,100	70,000	70,500	17,079	705
2013-06-05	86,500	88,400	80,500	81,300	14,600	813
2013-06-04	79,000	83,900	77,400	83,400	12,077	834
2013-06-03	80,900	84,800	77,300	77,900	11,311	779
2013-05-31	80,900	85,200	79,600	82,400	15,119	824
2013-05-30	81,300	81,800	76,400	77,100	11,421	771
2013-05-29	80,300	86,900	78,000	84,500	22,244	845
2013-05-28	80,300	85,100	76,000	80,800	10,215	808
2013-05-27	76,800	83,900	72,500	79,500	12,520	795
2013-05-24	81,200	83,900	74,100	78,000	16,927	780
2013-05-23	89,100	89,900	76,800	76,800	29,892	768
2013-05-22	92,800	99,800	91,000	91,800	12,678	918
2013-05-21	101,000	102,000	95,600	95,800	8,917	958
2013-05-20	109,800	109,800	102,500	104,000	9,832	1,040
2013-05-17	97,700	104,800	95,500	102,300	13,467	1,023
2013-05-16	95,000	102,500	91,200	97,700	14,304	977
2013-05-15	105,000	106,200	90,700	94,700	21,762	947
2013-05-14	106,500	110,800	104,500	105,200	7,824	1,052
2013-05-13	107,200	113,800	103,800	109,500	11,742	1,095
2013-05-10	114,000	114,200	106,800	107,100	16,090	1,071
2013-05-09	113,500	119,500	109,500	111,000	28,515	1,110
2013-05-08	120,300	120,700	113,200	115,100	13,779	1,151
2013-05-07	121,700	122,000	119,000	120,300	7,891	1,203
2013-05-02	119,000	121,500	116,300	118,000	6,621	1,180
2013-05-01	117,000	124,600	115,200	119,000	13,671	1,190
2013-04-30	116,900	120,500	115,400	117,900	7,832	1,179
2013-04-26	126,000	126,400	119,300	119,500	10,944	1,195
2013-04-25	126,500	128,100	120,500	124,700	15,286	1,247
2013-04-24	132,800	133,600	126,500	128,100	10,452	1,281
2013-04-23	137,300	137,300	127,800	129,800	13,212	1,298
2013-04-22	135,000	143,000	131,900	135,900	20,963	1,359
2013-04-19	122,900	131,800	122,500	130,700	14,608	1,307
2013-04-18	122,000	124,900	119,000	119,600	10,563	1,196
2013-04-17	128,000	129,900	120,000	124,100	9,058	1,241
2013-04-16	118,200	129,000	117,700	123,300	12,456	1,233
2013-04-15	124,900	127,900	119,700	121,800	9,641	1,218
2013-04-12	122,300	131,300	122,100	127,900	13,218	1,279
2013-04-11	135,400	138,100	121,000	125,300	23,517	1,253
2013-04-10	142,100	147,500	135,200	137,500	14,894	1,375
2013-04-09	150,500	151,500	141,000	144,400	18,877	1,444
2013-04-08	149,700	150,400	142,800	150,000	26,820	1,500
2013-04-05	144,000	151,900	136,000	138,600	30,609	1,386
2013-04-04	115,100	127,300	115,000	127,000	27,790	1,270
2013-04-03	111,900	120,000	108,900	120,000	35,483	1,200
2013-04-02	98,800	111,000	94,000	107,700	19,636	1,077
2013-04-01	111,300	112,700	101,800	102,100	16,662	1,021
2013-03-29	106,800	109,000	101,300	108,300	10,100	1,083
2013-03-28	106,700	107,000	100,300	105,600	11,015	1,056
2013-03-27	97,900	106,400	97,300	103,300	20,092	1,033
2013-03-26	94,000	96,000	92,000	95,800	4,228	958
2013-03-25	95,000	96,900	88,500	95,800	6,960	958
2013-03-22	98,800	99,100	95,500	95,500	6,113	955
2013-03-21	97,000	101,400	95,000	99,500	9,189	995
2013-03-19	100,000	101,800	94,000	96,200	8,461	962
2013-03-18	98,300	103,000	97,100	98,300	8,853	983
2013-03-15	99,000	99,900	96,500	98,800	10,418	988
2013-03-14	93,900	99,500	92,800	97,700	13,371	977
2013-03-13	90,000	93,600	88,300	90,700	7,568	907
2013-03-12	89,800	90,200	86,000	88,300	5,101	883
2013-03-11	86,800	90,000	85,500	88,500	7,014	885
2013-03-08	83,100	88,000	83,100	85,300	7,097	853
2013-03-07	88,200	88,300	83,100	83,600	6,211	836
2013-03-06	87,000	88,900	84,800	86,900	6,126	869
2013-03-05	90,100	93,200	83,600	84,400	10,309	844
2013-03-04	91,000	97,800	86,700	88,100	16,255	881
2013-03-01	81,200	89,300	81,000	88,000	14,157	880
2013-02-28	75,300	82,500	74,000	81,200	15,471	812
2013-02-27	73,000	76,700	72,100	72,500	11,269	725
2013-02-26	69,400	74,000	69,400	71,500	7,599	715
2013-02-25	72,800	74,800	69,300	72,400	10,641	724
2013-02-22	67,500	70,800	66,500	69,800	5,326	698
2013-02-21	68,500	70,100	66,600	67,800	4,875	678
2013-02-20	68,400	72,500	67,200	69,800	10,720	698
2013-02-19	66,000	68,200	64,500	66,900	6,674	669
2013-02-18	65,000	69,000	64,500	66,700	10,449	667
2013-02-15	63,000	63,200	55,000	59,300	8,760	593
2013-02-14	65,000	65,200	61,300	63,200	5,727	632
2013-02-13	64,000	68,400	63,000	64,000	6,978	640
2013-02-12	69,800	70,000	65,200	65,700	6,838	657
2013-02-08	68,300	71,600	68,100	68,500	4,284	685
2013-02-07	69,500	70,700	66,600	68,600	6,865	686
2013-02-06	71,000	72,500	69,300	70,400	6,438	704
2013-02-05	71,400	73,000	65,000	68,200	12,145	682
2013-02-04	71,600	75,700	70,100	74,400	10,514	744
2013-02-01	71,700	74,400	69,100	70,200	9,715	702
2013-01-31	71,000	72,900	68,500	71,600	14,427	716
2013-01-30	62,900	71,900	62,900	70,900	20,717	709
2013-01-29	64,700	66,200	61,500	62,200	10,492	622
2013-01-28	60,900	64,800	59,300	64,300	13,767	643
2013-01-25	60,000	61,000	58,500	60,000	6,366	600
2013-01-24	57,200	59,800	57,000	59,000	11,075	590
2013-01-23	56,900	57,900	55,500	57,100	12,091	571
2013-01-22	54,900	58,400	53,500	56,900	10,408	569
2013-01-21	52,800	55,700	52,600	54,100	5,358	541
2013-01-18	52,500	54,300	51,200	53,700	12,028	537
2013-01-17	52,800	52,900	49,000	49,850	7,915	498.50
2013-01-16	55,400	55,400	50,200	51,800	8,190	518
2013-01-15	55,500	56,300	53,700	55,200	10,136	552
2013-01-11	56,500	56,800	53,000	55,400	16,002	554
2013-01-10	54,400	59,500	52,900	58,500	14,907	585
2013-01-09	50,500	56,400	50,400	54,400	15,662	544
2013-01-08	53,000	53,000	49,700	50,600	6,480	506
2013-01-07	56,600	56,600	52,800	53,400	10,397	534
2013-01-04	52,000	58,100	51,700	56,600	9,541	566

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