8923 トーセイ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 757 | 768 | 755 | 768 | 180,000 | 768 |
| 2015-12-29 | 747 | 761 | 742 | 760 | 128,200 | 760 |
| 2015-12-28 | 746 | 755 | 742 | 747 | 257,500 | 747 |
| 2015-12-25 | 741 | 747 | 741 | 745 | 169,600 | 745 |
| 2015-12-24 | 759 | 759 | 743 | 748 | 400,200 | 748 |
| 2015-12-22 | 754 | 767 | 751 | 753 | 160,400 | 753 |
| 2015-12-21 | 745 | 756 | 744 | 755 | 173,600 | 755 |
| 2015-12-18 | 764 | 778 | 749 | 754 | 289,300 | 754 |
| 2015-12-17 | 755 | 767 | 753 | 762 | 317,300 | 762 |
| 2015-12-16 | 747 | 752 | 738 | 745 | 228,800 | 745 |
| 2015-12-15 | 747 | 756 | 732 | 735 | 275,200 | 735 |
| 2015-12-14 | 750 | 754 | 746 | 754 | 253,800 | 754 |
| 2015-12-11 | 780 | 780 | 765 | 770 | 417,600 | 770 |
| 2015-12-10 | 753 | 768 | 752 | 756 | 188,000 | 756 |
| 2015-12-09 | 758 | 765 | 755 | 759 | 163,300 | 759 |
| 2015-12-08 | 769 | 779 | 760 | 766 | 176,600 | 766 |
| 2015-12-07 | 773 | 785 | 768 | 770 | 265,700 | 770 |
| 2015-12-04 | 770 | 775 | 759 | 765 | 252,900 | 765 |
| 2015-12-03 | 778 | 787 | 774 | 783 | 257,300 | 783 |
| 2015-12-02 | 767 | 787 | 767 | 780 | 316,500 | 780 |
| 2015-12-01 | 760 | 777 | 758 | 770 | 431,000 | 770 |
| 2015-11-30 | 756 | 766 | 754 | 757 | 229,200 | 757 |
| 2015-11-27 | 752 | 758 | 749 | 751 | 155,400 | 751 |
| 2015-11-26 | 756 | 771 | 750 | 752 | 499,700 | 752 |
| 2015-11-25 | 755 | 765 | 754 | 762 | 1,020,500 | 762 |
| 2015-11-24 | 741 | 755 | 741 | 755 | 468,600 | 755 |
| 2015-11-20 | 746 | 748 | 736 | 740 | 466,000 | 740 |
| 2015-11-19 | 748 | 760 | 744 | 746 | 385,700 | 746 |
| 2015-11-18 | 750 | 758 | 740 | 742 | 408,100 | 742 |
| 2015-11-17 | 750 | 753 | 742 | 752 | 312,800 | 752 |
| 2015-11-16 | 740 | 750 | 738 | 746 | 285,500 | 746 |
| 2015-11-13 | 740 | 753 | 738 | 748 | 263,800 | 748 |
| 2015-11-12 | 752 | 755 | 742 | 746 | 249,700 | 746 |
| 2015-11-11 | 738 | 760 | 737 | 756 | 468,000 | 756 |
| 2015-11-10 | 736 | 745 | 732 | 743 | 314,900 | 743 |
| 2015-11-09 | 745 | 751 | 742 | 744 | 186,300 | 744 |
| 2015-11-06 | 738 | 745 | 734 | 741 | 246,300 | 741 |
| 2015-11-05 | 732 | 740 | 726 | 738 | 290,000 | 738 |
| 2015-11-04 | 750 | 751 | 722 | 732 | 663,200 | 732 |
| 2015-11-02 | 750 | 750 | 734 | 744 | 250,300 | 744 |
| 2015-10-30 | 754 | 760 | 742 | 753 | 319,100 | 753 |
| 2015-10-29 | 760 | 760 | 742 | 754 | 327,300 | 754 |
| 2015-10-28 | 761 | 763 | 753 | 758 | 279,800 | 758 |
| 2015-10-27 | 761 | 768 | 751 | 757 | 230,500 | 757 |
| 2015-10-26 | 765 | 775 | 760 | 764 | 334,900 | 764 |
| 2015-10-23 | 747 | 758 | 738 | 755 | 430,500 | 755 |
| 2015-10-22 | 740 | 744 | 732 | 737 | 238,400 | 737 |
| 2015-10-21 | 740 | 759 | 738 | 748 | 333,200 | 748 |
| 2015-10-20 | 746 | 754 | 724 | 732 | 471,400 | 732 |
| 2015-10-19 | 759 | 766 | 744 | 750 | 327,000 | 750 |
| 2015-10-16 | 761 | 768 | 752 | 755 | 272,200 | 755 |
| 2015-10-15 | 752 | 762 | 744 | 755 | 376,200 | 755 |
| 2015-10-14 | 777 | 779 | 749 | 749 | 313,100 | 749 |
| 2015-10-13 | 782 | 806 | 778 | 782 | 407,700 | 782 |
| 2015-10-09 | 786 | 788 | 765 | 774 | 406,700 | 774 |
| 2015-10-08 | 772 | 791 | 771 | 791 | 238,100 | 791 |
| 2015-10-07 | 753 | 782 | 753 | 782 | 600,400 | 782 |
| 2015-10-06 | 761 | 783 | 742 | 748 | 794,100 | 748 |
| 2015-10-05 | 822 | 823 | 786 | 790 | 435,400 | 790 |
| 2015-10-02 | 800 | 807 | 788 | 802 | 192,500 | 802 |
| 2015-10-01 | 780 | 822 | 775 | 805 | 348,400 | 805 |
| 2015-09-30 | 753 | 779 | 743 | 768 | 179,500 | 768 |
| 2015-09-29 | 768 | 768 | 736 | 749 | 291,400 | 749 |
| 2015-09-28 | 759 | 781 | 748 | 775 | 185,500 | 775 |
| 2015-09-25 | 717 | 758 | 710 | 758 | 400,200 | 758 |
| 2015-09-24 | 728 | 734 | 711 | 717 | 325,600 | 717 |
| 2015-09-18 | 763 | 764 | 745 | 749 | 179,400 | 749 |
| 2015-09-17 | 761 | 783 | 746 | 777 | 227,200 | 777 |
| 2015-09-16 | 762 | 772 | 742 | 752 | 215,000 | 752 |
| 2015-09-15 | 775 | 789 | 751 | 753 | 194,600 | 753 |
| 2015-09-14 | 767 | 778 | 758 | 771 | 223,200 | 771 |
| 2015-09-11 | 733 | 775 | 732 | 767 | 234,600 | 767 |
| 2015-09-10 | 740 | 754 | 730 | 751 | 188,900 | 751 |
| 2015-09-09 | 736 | 756 | 722 | 756 | 142,600 | 756 |
| 2015-09-08 | 730 | 740 | 703 | 706 | 253,600 | 706 |
| 2015-09-07 | 718 | 739 | 709 | 730 | 169,800 | 730 |
| 2015-09-04 | 759 | 759 | 719 | 725 | 216,800 | 725 |
| 2015-09-03 | 756 | 775 | 743 | 747 | 212,900 | 747 |
| 2015-09-02 | 724 | 763 | 722 | 736 | 209,300 | 736 |
| 2015-09-01 | 769 | 770 | 744 | 746 | 170,400 | 746 |
| 2015-08-31 | 774 | 782 | 764 | 780 | 143,000 | 780 |
| 2015-08-28 | 783 | 787 | 770 | 774 | 241,500 | 774 |
| 2015-08-27 | 756 | 796 | 751 | 758 | 392,600 | 758 |
| 2015-08-26 | 717 | 749 | 713 | 741 | 213,300 | 741 |
| 2015-08-25 | 700 | 760 | 689 | 717 | 386,800 | 717 |
| 2015-08-24 | 767 | 785 | 742 | 744 | 464,300 | 744 |
| 2015-08-21 | 810 | 817 | 793 | 797 | 303,200 | 797 |
| 2015-08-20 | 826 | 843 | 826 | 833 | 184,200 | 833 |
| 2015-08-19 | 829 | 846 | 829 | 835 | 173,600 | 835 |
| 2015-08-18 | 830 | 836 | 825 | 831 | 92,500 | 831 |
| 2015-08-17 | 837 | 842 | 820 | 829 | 126,500 | 829 |
| 2015-08-14 | 828 | 843 | 824 | 836 | 159,300 | 836 |
| 2015-08-13 | 847 | 848 | 822 | 828 | 198,600 | 828 |
| 2015-08-12 | 847 | 856 | 837 | 851 | 245,300 | 851 |
| 2015-08-11 | 836 | 856 | 836 | 839 | 353,700 | 839 |
| 2015-08-10 | 826 | 835 | 818 | 833 | 336,700 | 833 |
| 2015-08-07 | 825 | 843 | 823 | 832 | 199,300 | 832 |
| 2015-08-06 | 848 | 854 | 826 | 828 | 252,500 | 828 |
| 2015-08-05 | 822 | 853 | 815 | 844 | 413,600 | 844 |
| 2015-08-04 | 842 | 844 | 819 | 823 | 288,800 | 823 |
| 2015-08-03 | 823 | 835 | 821 | 833 | 315,800 | 833 |
| 2015-07-31 | 812 | 825 | 806 | 824 | 225,100 | 824 |
| 2015-07-30 | 825 | 827 | 805 | 813 | 423,500 | 813 |
| 2015-07-29 | 825 | 830 | 815 | 821 | 200,300 | 821 |
| 2015-07-28 | 808 | 836 | 802 | 830 | 266,300 | 830 |
| 2015-07-27 | 838 | 840 | 816 | 822 | 241,800 | 822 |
| 2015-07-24 | 829 | 867 | 829 | 841 | 333,100 | 841 |
| 2015-07-23 | 835 | 840 | 826 | 831 | 116,900 | 831 |
| 2015-07-22 | 841 | 843 | 828 | 832 | 167,700 | 832 |
| 2015-07-21 | 853 | 853 | 841 | 848 | 197,400 | 848 |
| 2015-07-17 | 843 | 860 | 842 | 849 | 225,100 | 849 |
| 2015-07-16 | 843 | 851 | 823 | 839 | 301,900 | 839 |
| 2015-07-15 | 854 | 865 | 826 | 832 | 448,700 | 832 |
| 2015-07-14 | 849 | 863 | 843 | 859 | 368,100 | 859 |
| 2015-07-13 | 830 | 846 | 821 | 831 | 426,900 | 831 |
| 2015-07-10 | 835 | 835 | 807 | 818 | 588,500 | 818 |
| 2015-07-09 | 813 | 833 | 787 | 830 | 612,100 | 830 |
| 2015-07-08 | 867 | 874 | 825 | 828 | 666,200 | 828 |
| 2015-07-07 | 899 | 905 | 870 | 872 | 585,700 | 872 |
| 2015-07-06 | 914 | 927 | 873 | 888 | 1,001,500 | 888 |
| 2015-07-03 | 940 | 946 | 927 | 939 | 318,500 | 939 |
| 2015-07-02 | 925 | 948 | 918 | 931 | 518,500 | 931 |
| 2015-07-01 | 879 | 910 | 876 | 907 | 294,900 | 907 |
| 2015-06-30 | 878 | 882 | 863 | 871 | 318,700 | 871 |
| 2015-06-29 | 875 | 891 | 875 | 882 | 327,300 | 882 |
| 2015-06-26 | 930 | 931 | 908 | 916 | 272,900 | 916 |
| 2015-06-25 | 939 | 939 | 918 | 920 | 396,300 | 920 |
| 2015-06-24 | 929 | 954 | 928 | 946 | 613,400 | 946 |
| 2015-06-23 | 900 | 924 | 896 | 924 | 402,500 | 924 |
| 2015-06-22 | 875 | 899 | 875 | 897 | 233,800 | 897 |
| 2015-06-19 | 875 | 890 | 866 | 882 | 603,100 | 882 |
| 2015-06-18 | 882 | 892 | 865 | 875 | 576,000 | 875 |
| 2015-06-17 | 891 | 901 | 880 | 888 | 574,200 | 888 |
| 2015-06-16 | 910 | 911 | 887 | 890 | 622,300 | 890 |
| 2015-06-15 | 886 | 914 | 885 | 912 | 584,400 | 912 |
| 2015-06-12 | 890 | 903 | 879 | 901 | 489,400 | 901 |
| 2015-06-11 | 890 | 894 | 879 | 887 | 440,100 | 887 |
| 2015-06-10 | 878 | 896 | 876 | 877 | 433,600 | 877 |
| 2015-06-09 | 905 | 918 | 878 | 878 | 566,000 | 878 |
| 2015-06-08 | 897 | 925 | 893 | 913 | 683,300 | 913 |
| 2015-06-05 | 886 | 895 | 874 | 893 | 546,100 | 893 |
| 2015-06-04 | 887 | 887 | 873 | 882 | 377,200 | 882 |
| 2015-06-03 | 885 | 891 | 874 | 877 | 333,000 | 877 |
| 2015-06-02 | 882 | 892 | 878 | 885 | 180,000 | 885 |
| 2015-06-01 | 872 | 893 | 869 | 890 | 288,400 | 890 |
| 2015-05-29 | 867 | 878 | 862 | 873 | 198,800 | 873 |
| 2015-05-28 | 883 | 888 | 865 | 867 | 322,000 | 867 |
| 2015-05-27 | 869 | 882 | 864 | 877 | 328,100 | 877 |
| 2015-05-26 | 880 | 897 | 867 | 870 | 309,500 | 870 |
| 2015-05-25 | 888 | 888 | 863 | 877 | 423,100 | 877 |
| 2015-05-22 | 894 | 894 | 875 | 892 | 186,100 | 892 |
| 2015-05-21 | 896 | 906 | 881 | 887 | 217,800 | 887 |
| 2015-05-20 | 876 | 904 | 871 | 897 | 356,600 | 897 |
| 2015-05-19 | 870 | 879 | 860 | 873 | 235,500 | 873 |
| 2015-05-18 | 871 | 882 | 867 | 872 | 308,000 | 872 |
| 2015-05-15 | 865 | 879 | 865 | 879 | 194,600 | 879 |
| 2015-05-14 | 866 | 869 | 851 | 858 | 313,100 | 858 |
| 2015-05-13 | 875 | 890 | 856 | 878 | 323,400 | 878 |
| 2015-05-12 | 878 | 895 | 874 | 880 | 180,900 | 880 |
| 2015-05-11 | 875 | 890 | 867 | 875 | 275,300 | 875 |
| 2015-05-08 | 871 | 883 | 856 | 875 | 423,000 | 875 |
| 2015-05-07 | 875 | 896 | 866 | 880 | 508,900 | 880 |
| 2015-05-01 | 858 | 891 | 858 | 889 | 420,000 | 889 |
| 2015-04-30 | 880 | 884 | 860 | 871 | 351,500 | 871 |
| 2015-04-28 | 907 | 913 | 879 | 891 | 476,400 | 891 |
| 2015-04-27 | 889 | 919 | 885 | 918 | 473,700 | 918 |
| 2015-04-24 | 889 | 900 | 877 | 886 | 340,600 | 886 |
| 2015-04-23 | 908 | 914 | 884 | 889 | 342,300 | 889 |
| 2015-04-22 | 895 | 927 | 894 | 915 | 256,500 | 915 |
| 2015-04-21 | 909 | 934 | 893 | 898 | 468,100 | 898 |
| 2015-04-20 | 908 | 910 | 875 | 882 | 386,500 | 882 |
| 2015-04-17 | 931 | 935 | 908 | 921 | 366,000 | 921 |
| 2015-04-16 | 901 | 954 | 901 | 939 | 781,200 | 939 |
| 2015-04-15 | 885 | 920 | 872 | 905 | 656,000 | 905 |
| 2015-04-14 | 871 | 895 | 869 | 889 | 306,200 | 889 |
| 2015-04-13 | 868 | 876 | 860 | 872 | 218,200 | 872 |
| 2015-04-10 | 871 | 871 | 856 | 863 | 341,800 | 863 |
| 2015-04-09 | 880 | 892 | 868 | 875 | 371,600 | 875 |
| 2015-04-08 | 878 | 884 | 865 | 875 | 528,300 | 875 |
| 2015-04-07 | 897 | 903 | 876 | 888 | 645,700 | 888 |
| 2015-04-06 | 860 | 902 | 853 | 882 | 1,237,300 | 882 |
| 2015-04-03 | 822 | 822 | 805 | 818 | 164,100 | 818 |
| 2015-04-02 | 799 | 823 | 793 | 814 | 456,100 | 814 |
| 2015-04-01 | 780 | 794 | 775 | 788 | 163,700 | 788 |
| 2015-03-31 | 782 | 798 | 779 | 781 | 220,700 | 781 |
| 2015-03-30 | 781 | 784 | 762 | 772 | 193,300 | 772 |
| 2015-03-27 | 770 | 783 | 767 | 774 | 245,800 | 774 |
| 2015-03-26 | 771 | 781 | 765 | 767 | 264,300 | 767 |
| 2015-03-25 | 794 | 803 | 772 | 778 | 322,500 | 778 |
| 2015-03-24 | 793 | 803 | 789 | 801 | 197,200 | 801 |
| 2015-03-23 | 811 | 813 | 791 | 796 | 231,000 | 796 |
| 2015-03-20 | 804 | 812 | 793 | 808 | 251,900 | 808 |
| 2015-03-19 | 810 | 825 | 803 | 818 | 349,000 | 818 |
| 2015-03-18 | 799 | 812 | 785 | 812 | 334,400 | 812 |
| 2015-03-17 | 814 | 816 | 796 | 807 | 519,900 | 807 |
| 2015-03-16 | 772 | 825 | 770 | 815 | 1,031,200 | 815 |
| 2015-03-13 | 758 | 776 | 751 | 767 | 656,000 | 767 |
| 2015-03-12 | 751 | 759 | 749 | 753 | 155,700 | 753 |
| 2015-03-11 | 741 | 753 | 741 | 749 | 121,500 | 749 |
| 2015-03-10 | 750 | 757 | 743 | 749 | 166,300 | 749 |
| 2015-03-09 | 742 | 748 | 739 | 743 | 183,900 | 743 |
| 2015-03-06 | 751 | 752 | 745 | 751 | 116,900 | 751 |
| 2015-03-05 | 748 | 753 | 744 | 750 | 132,700 | 750 |
| 2015-03-04 | 748 | 754 | 741 | 748 | 168,700 | 748 |
| 2015-03-03 | 741 | 758 | 741 | 754 | 250,200 | 754 |
| 2015-03-02 | 744 | 755 | 737 | 739 | 177,400 | 739 |
| 2015-02-27 | 766 | 768 | 751 | 755 | 170,900 | 755 |
| 2015-02-26 | 764 | 771 | 757 | 767 | 113,100 | 767 |
| 2015-02-25 | 773 | 777 | 759 | 765 | 167,200 | 765 |
| 2015-02-24 | 759 | 786 | 758 | 770 | 429,800 | 770 |
| 2015-02-23 | 767 | 767 | 752 | 759 | 156,100 | 759 |
| 2015-02-20 | 765 | 768 | 758 | 763 | 89,000 | 763 |
| 2015-02-19 | 760 | 770 | 751 | 765 | 204,700 | 765 |
| 2015-02-18 | 748 | 770 | 748 | 760 | 181,400 | 760 |
| 2015-02-17 | 763 | 771 | 746 | 747 | 226,300 | 747 |
| 2015-02-16 | 747 | 768 | 745 | 762 | 393,400 | 762 |
| 2015-02-13 | 726 | 747 | 726 | 743 | 180,300 | 743 |
| 2015-02-12 | 732 | 742 | 722 | 723 | 264,900 | 723 |
| 2015-02-10 | 720 | 728 | 712 | 720 | 207,700 | 720 |
| 2015-02-09 | 738 | 743 | 720 | 724 | 145,100 | 724 |
| 2015-02-06 | 730 | 744 | 722 | 736 | 207,400 | 736 |
| 2015-02-05 | 716 | 737 | 709 | 727 | 235,300 | 727 |
| 2015-02-04 | 706 | 733 | 706 | 724 | 226,100 | 724 |
| 2015-02-03 | 709 | 718 | 700 | 703 | 382,000 | 703 |
| 2015-02-02 | 720 | 720 | 696 | 708 | 479,000 | 708 |
| 2015-01-30 | 734 | 738 | 719 | 725 | 263,200 | 725 |
| 2015-01-29 | 739 | 743 | 721 | 727 | 225,200 | 727 |
| 2015-01-28 | 727 | 753 | 727 | 745 | 332,600 | 745 |
| 2015-01-27 | 721 | 743 | 717 | 742 | 356,900 | 742 |
| 2015-01-26 | 717 | 721 | 706 | 712 | 231,600 | 712 |
| 2015-01-23 | 729 | 731 | 718 | 722 | 237,300 | 722 |
| 2015-01-22 | 738 | 741 | 717 | 722 | 340,700 | 722 |
| 2015-01-21 | 739 | 744 | 722 | 736 | 413,500 | 736 |
| 2015-01-20 | 723 | 749 | 716 | 748 | 568,600 | 748 |
| 2015-01-19 | 716 | 732 | 716 | 723 | 537,700 | 723 |
| 2015-01-16 | 681 | 711 | 679 | 710 | 628,300 | 710 |
| 2015-01-15 | 680 | 693 | 651 | 681 | 762,200 | 681 |
| 2015-01-14 | 671 | 689 | 670 | 683 | 216,200 | 683 |
| 2015-01-13 | 681 | 681 | 665 | 677 | 271,200 | 677 |
| 2015-01-09 | 691 | 696 | 683 | 688 | 246,100 | 688 |
| 2015-01-08 | 690 | 695 | 686 | 690 | 167,500 | 690 |
| 2015-01-07 | 684 | 693 | 682 | 684 | 184,200 | 684 |
| 2015-01-06 | 694 | 700 | 680 | 685 | 493,300 | 685 |
| 2015-01-05 | 694 | 711 | 681 | 709 | 395,700 | 709 |
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