8923 トーセイ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,103	1,103	1,092	1,098	66,000	1,098
2017-12-28	1,117	1,124	1,101	1,102	89,700	1,102
2017-12-27	1,090	1,125	1,090	1,117	164,000	1,117
2017-12-26	1,087	1,094	1,081	1,090	84,200	1,090
2017-12-25	1,096	1,100	1,085	1,087	66,700	1,087
2017-12-22	1,081	1,092	1,081	1,086	86,700	1,086
2017-12-21	1,078	1,097	1,073	1,086	140,700	1,086
2017-12-20	1,083	1,090	1,074	1,077	108,600	1,077
2017-12-19	1,102	1,104	1,083	1,083	106,300	1,083
2017-12-18	1,110	1,117	1,097	1,100	153,100	1,100
2017-12-15	1,110	1,112	1,094	1,102	235,500	1,102
2017-12-14	1,093	1,114	1,093	1,110	259,600	1,110
2017-12-13	1,118	1,122	1,093	1,093	162,900	1,093
2017-12-12	1,100	1,118	1,095	1,112	413,300	1,112
2017-12-11	1,106	1,113	1,094	1,097	244,000	1,097
2017-12-08	1,078	1,102	1,077	1,100	341,600	1,100
2017-12-07	1,059	1,078	1,059	1,074	192,100	1,074
2017-12-06	1,076	1,076	1,047	1,051	207,500	1,051
2017-12-05	1,060	1,079	1,051	1,078	183,500	1,078
2017-12-04	1,066	1,073	1,061	1,068	216,100	1,068
2017-12-01	1,105	1,105	1,054	1,055	321,200	1,055
2017-11-30	1,069	1,101	1,064	1,095	572,600	1,095
2017-11-29	1,054	1,071	1,050	1,061	291,200	1,061
2017-11-28	1,020	1,058	1,020	1,050	590,400	1,050
2017-11-27	1,106	1,109	1,047	1,060	1,461,300	1,060
2017-11-24	1,108	1,110	1,097	1,108	243,200	1,108
2017-11-22	1,120	1,122	1,111	1,114	203,800	1,114
2017-11-21	1,116	1,121	1,104	1,112	204,000	1,112
2017-11-20	1,086	1,114	1,086	1,108	196,700	1,108
2017-11-17	1,116	1,116	1,091	1,096	178,100	1,096
2017-11-16	1,077	1,105	1,075	1,095	196,600	1,095
2017-11-15	1,086	1,097	1,069	1,079	307,200	1,079
2017-11-13	1,157	1,162	1,118	1,120	297,400	1,120
2017-11-10	1,122	1,152	1,122	1,152	202,400	1,152
2017-11-09	1,123	1,156	1,120	1,133	407,800	1,133
2017-11-08	1,101	1,118	1,094	1,117	218,300	1,117
2017-11-07	1,108	1,109	1,095	1,109	269,100	1,109
2017-11-06	1,128	1,128	1,105	1,111	226,600	1,111
2017-11-02	1,118	1,128	1,116	1,127	179,200	1,127
2017-11-01	1,125	1,136	1,114	1,119	296,500	1,119
2017-10-31	1,088	1,117	1,086	1,112	316,800	1,112
2017-10-30	1,082	1,098	1,076	1,084	292,800	1,084
2017-10-27	1,079	1,086	1,076	1,085	211,300	1,085
2017-10-26	1,070	1,082	1,066	1,070	309,500	1,070
2017-10-25	1,093	1,094	1,076	1,079	236,200	1,079
2017-10-24	1,099	1,099	1,081	1,093	162,500	1,093
2017-10-23	1,090	1,103	1,089	1,094	123,600	1,094
2017-10-20	1,076	1,084	1,063	1,083	245,200	1,083
2017-10-19	1,090	1,107	1,086	1,087	169,100	1,087
2017-10-18	1,084	1,093	1,077	1,088	246,300	1,088
2017-10-17	1,094	1,102	1,078	1,080	178,400	1,080
2017-10-16	1,105	1,126	1,092	1,094	326,200	1,094
2017-10-13	1,095	1,105	1,079	1,097	325,600	1,097
2017-10-12	1,086	1,104	1,059	1,092	632,300	1,092
2017-10-11	1,100	1,103	1,080	1,087	480,600	1,087
2017-10-10	1,080	1,105	1,067	1,099	653,400	1,099
2017-10-06	1,011	1,070	1,005	1,061	1,022,900	1,061
2017-10-05	996	1,016	993	1,013	232,600	1,013
2017-10-04	1,005	1,005	982	992	273,900	992
2017-10-03	999	1,000	989	998	224,400	998
2017-10-02	995	1,006	989	993	345,900	993
2017-09-29	985	991	974	988	177,900	988
2017-09-28	983	985	979	984	119,900	984
2017-09-27	967	984	966	983	177,900	983
2017-09-26	958	962	947	961	110,000	961
2017-09-25	936	961	936	959	264,400	959
2017-09-22	935	935	926	935	153,600	935
2017-09-21	925	937	925	933	159,800	933
2017-09-20	925	930	917	925	152,500	925
2017-09-19	927	931	921	930	188,800	930
2017-09-15	894	919	894	916	252,000	916
2017-09-14	900	904	894	895	202,600	895
2017-09-13	893	895	889	895	106,200	895
2017-09-12	896	898	889	890	78,400	890
2017-09-11	889	895	884	886	94,400	886
2017-09-08	886	890	880	882	84,000	882
2017-09-07	895	895	886	892	69,900	892
2017-09-06	879	892	869	890	139,400	890
2017-09-05	896	899	885	886	158,000	886
2017-09-04	914	918	895	895	212,800	895
2017-09-01	910	923	910	916	192,000	916
2017-08-31	896	915	896	908	215,000	908
2017-08-30	897	908	894	896	217,000	896
2017-08-29	873	896	873	893	225,700	893
2017-08-28	870	880	868	879	168,400	879
2017-08-25	865	873	862	870	114,100	870
2017-08-24	866	871	863	867	99,900	867
2017-08-23	858	871	852	863	277,200	863
2017-08-22	848	860	841	852	280,700	852
2017-08-21	841	848	840	844	109,300	844
2017-08-18	828	847	828	846	154,800	846
2017-08-17	833	841	821	839	233,100	839
2017-08-16	848	848	839	840	120,200	840
2017-08-15	841	854	839	849	131,400	849
2017-08-14	832	840	824	833	212,900	833
2017-08-10	854	854	844	846	239,700	846
2017-08-09	860	861	846	855	232,400	855
2017-08-08	873	873	863	863	103,900	863
2017-08-07	861	876	861	873	162,500	873
2017-08-04	855	862	852	859	95,900	859
2017-08-03	856	860	852	859	102,100	859
2017-08-02	864	864	852	853	158,500	853
2017-08-01	864	871	862	866	172,400	866
2017-07-31	871	873	860	862	346,300	862
2017-07-28	869	876	865	876	399,000	876
2017-07-27	859	874	858	869	248,600	869
2017-07-26	858	864	852	860	239,000	860
2017-07-25	857	863	848	860	222,900	860
2017-07-24	865	874	855	858	495,600	858
2017-07-21	850	871	837	854	1,226,100	854
2017-07-20	793	801	789	800	126,500	800
2017-07-19	781	792	780	792	179,100	792
2017-07-18	782	782	777	781	117,900	781
2017-07-14	776	784	776	781	189,200	781
2017-07-13	791	792	775	776	561,900	776
2017-07-12	794	794	789	791	103,100	791
2017-07-11	793	795	788	795	145,300	795
2017-07-10	793	795	786	792	222,400	792
2017-07-07	798	798	784	789	292,600	789
2017-07-06	802	809	793	798	393,500	798
2017-07-05	823	824	810	823	209,000	823
2017-07-04	818	828	811	816	275,200	816
2017-07-03	803	817	800	813	221,600	813
2017-06-30	788	798	788	798	143,000	798
2017-06-29	788	794	783	794	126,200	794
2017-06-28	783	788	782	784	147,600	784
2017-06-27	790	793	781	782	174,300	782
2017-06-26	795	795	784	787	186,900	787
2017-06-23	799	802	795	797	220,000	797
2017-06-22	800	800	792	796	127,800	796
2017-06-21	795	801	794	800	135,000	800
2017-06-20	813	813	797	798	192,100	798
2017-06-19	817	820	807	807	135,500	807
2017-06-16	803	814	802	814	212,400	814
2017-06-15	792	803	792	803	115,800	803
2017-06-14	798	800	790	791	134,600	791
2017-06-13	784	797	784	794	112,100	794
2017-06-12	783	793	782	785	162,100	785
2017-06-09	786	793	781	782	126,700	782
2017-06-08	795	795	780	786	217,300	786
2017-06-07	786	793	786	793	152,500	793
2017-06-06	795	796	784	790	209,300	790
2017-06-05	812	813	793	796	292,100	796
2017-06-02	814	817	809	812	115,800	812
2017-06-01	802	811	802	809	147,800	809
2017-05-31	817	817	802	807	156,100	807
2017-05-30	817	823	816	818	95,600	818
2017-05-29	835	837	823	823	141,600	823
2017-05-26	851	855	837	837	171,900	837
2017-05-25	858	861	851	855	188,500	855
2017-05-24	849	863	845	858	203,100	858
2017-05-23	840	847	840	846	145,400	846
2017-05-22	837	841	833	840	183,100	840
2017-05-19	813	836	807	834	417,600	834
2017-05-18	802	812	800	807	157,300	807
2017-05-17	802	812	801	812	185,500	812
2017-05-16	818	818	804	807	224,800	807
2017-05-15	799	821	799	818	249,700	818
2017-05-12	811	811	800	802	196,000	802
2017-05-11	817	817	807	811	127,700	811
2017-05-10	815	818	810	816	153,900	816
2017-05-09	807	814	803	811	165,400	811
2017-05-08	815	816	805	807	315,300	807
2017-05-02	792	807	790	803	219,400	803
2017-05-01	786	795	783	793	185,800	793
2017-04-28	799	799	787	788	202,800	788
2017-04-27	796	799	793	797	221,500	797
2017-04-26	786	800	781	799	355,800	799
2017-04-25	780	788	774	784	176,500	784
2017-04-24	785	788	781	783	135,600	783
2017-04-21	781	785	776	782	158,600	782
2017-04-20	790	790	779	782	140,800	782
2017-04-19	786	791	782	787	213,000	787
2017-04-18	789	793	787	789	181,100	789
2017-04-17	773	787	771	785	142,400	785
2017-04-14	786	787	775	782	229,700	782
2017-04-13	768	789	763	788	406,400	788
2017-04-12	771	778	770	772	251,300	772
2017-04-11	766	779	764	779	350,100	779
2017-04-10	749	771	749	769	508,800	769
2017-04-07	739	747	735	745	429,400	745
2017-04-06	719	742	719	735	583,100	735
2017-04-05	725	725	712	716	286,500	716
2017-04-04	735	736	715	721	469,300	721
2017-04-03	732	737	731	735	254,300	735
2017-03-31	740	740	732	732	282,500	732
2017-03-30	742	747	732	737	315,300	737
2017-03-29	749	750	738	745	280,900	745
2017-03-28	747	748	741	748	192,000	748
2017-03-27	753	755	744	747	151,600	747
2017-03-24	745	757	741	757	178,400	757
2017-03-23	739	748	736	745	199,200	745
2017-03-22	741	744	732	735	501,100	735
2017-03-21	768	768	737	756	488,900	756
2017-03-17	773	773	766	772	220,000	772
2017-03-16	770	776	766	775	167,200	775
2017-03-15	780	780	772	772	199,000	772
2017-03-14	790	793	782	785	217,000	785
2017-03-13	781	790	780	788	184,000	788
2017-03-10	776	783	776	779	154,000	779
2017-03-09	782	784	776	779	153,000	779
2017-03-08	780	784	778	783	171,200	783
2017-03-07	775	784	773	779	168,300	779
2017-03-06	774	776	768	774	140,100	774
2017-03-03	781	781	771	774	163,800	774
2017-03-02	777	781	773	781	191,800	781
2017-03-01	771	771	764	771	161,100	771
2017-02-28	770	773	764	765	152,600	765
2017-02-27	771	771	763	765	142,400	765
2017-02-24	765	773	763	770	138,000	770
2017-02-23	777	778	765	769	166,900	769
2017-02-22	778	780	771	775	246,800	775
2017-02-21	778	782	774	777	139,700	777
2017-02-20	768	778	765	776	174,100	776
2017-02-17	770	772	766	770	137,800	770
2017-02-16	770	778	768	772	257,200	772
2017-02-15	766	771	762	766	179,000	766
2017-02-14	773	777	757	760	308,500	760
2017-02-13	777	777	767	773	274,300	773
2017-02-10	766	770	760	766	361,000	766
2017-02-09	751	763	750	756	302,000	756
2017-02-08	745	756	740	750	422,500	750
2017-02-07	736	747	730	746	384,900	746
2017-02-06	743	744	736	738	231,700	738
2017-02-03	738	743	730	735	292,200	735
2017-02-02	756	756	737	738	603,800	738
2017-02-01	762	765	753	758	236,600	758
2017-01-31	765	766	757	763	215,600	763
2017-01-30	763	778	763	769	353,000	769
2017-01-27	769	773	756	760	486,200	760
2017-01-26	778	778	762	765	355,100	765
2017-01-25	778	781	766	771	293,900	771
2017-01-24	782	790	772	772	322,000	772
2017-01-23	788	788	780	782	132,700	782
2017-01-20	804	805	777	790	426,200	790
2017-01-19	810	818	802	808	334,400	808
2017-01-18	797	806	788	805	372,700	805
2017-01-17	825	827	798	800	235,600	800
2017-01-16	848	851	819	824	338,500	824
2017-01-13	842	866	838	842	360,200	842
2017-01-12	853	871	833	842	620,600	842
2017-01-11	880	881	868	875	222,200	875
2017-01-10	884	884	872	880	236,800	880
2017-01-06	871	887	870	883	216,100	883
2017-01-05	886	886	874	882	192,900	882
2017-01-04	889	889	877	886	202,100	886

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