8923 トーセイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,011	1,018	1,006	1,010	89,800	1,010
2021-12-29	1,007	1,020	1,006	1,016	116,400	1,016
2021-12-28	991	1,001	990	1,001	219,600	1,001
2021-12-27	987	995	977	992	253,300	992
2021-12-24	1,005	1,006	989	990	151,200	990
2021-12-23	983	1,007	983	1,000	160,600	1,000
2021-12-22	989	998	986	996	148,400	996
2021-12-21	984	990	980	987	249,900	987
2021-12-20	997	1,000	977	977	131,700	977
2021-12-17	994	1,004	989	999	206,400	999
2021-12-16	1,018	1,019	1,004	1,007	103,400	1,007
2021-12-15	995	1,001	992	998	109,600	998
2021-12-14	1,005	1,006	992	997	119,500	997
2021-12-13	1,040	1,041	1,003	1,006	188,500	1,006
2021-12-10	1,041	1,043	1,028	1,036	217,400	1,036
2021-12-09	1,030	1,040	1,026	1,036	129,100	1,036
2021-12-08	1,025	1,037	1,018	1,034	243,400	1,034
2021-12-07	1,004	1,024	997	1,024	253,800	1,024
2021-12-06	1,000	1,006	991	994	256,600	994
2021-12-03	970	996	970	996	328,900	996
2021-12-02	989	1,003	965	968	718,800	968
2021-12-01	976	989	952	986	433,500	986
2021-11-30	974	994	963	963	552,300	963
2021-11-29	969	976	950	951	856,100	951
2021-11-26	1,027	1,036	1,009	1,026	1,091,800	1,026
2021-11-25	1,047	1,051	1,030	1,030	389,700	1,030
2021-11-24	1,054	1,059	1,037	1,043	435,600	1,043
2021-11-22	1,047	1,063	1,042	1,059	251,500	1,059
2021-11-19	1,056	1,059	1,045	1,054	282,700	1,054
2021-11-18	1,062	1,064	1,050	1,061	271,000	1,061
2021-11-17	1,083	1,085	1,067	1,069	237,000	1,069
2021-11-16	1,088	1,097	1,083	1,084	156,900	1,084
2021-11-15	1,084	1,092	1,079	1,083	177,100	1,083
2021-11-12	1,082	1,095	1,071	1,079	289,500	1,079
2021-11-11	1,073	1,086	1,070	1,084	149,500	1,084
2021-11-10	1,089	1,093	1,075	1,078	179,600	1,078
2021-11-09	1,110	1,114	1,086	1,088	284,700	1,088
2021-11-08	1,110	1,116	1,101	1,113	165,800	1,113
2021-11-05	1,125	1,125	1,104	1,111	216,400	1,111
2021-11-04	1,119	1,130	1,116	1,120	235,800	1,120
2021-11-02	1,113	1,121	1,110	1,120	152,000	1,120
2021-11-01	1,110	1,119	1,099	1,117	226,300	1,117
2021-10-29	1,117	1,121	1,088	1,092	434,300	1,092
2021-10-28	1,110	1,130	1,108	1,122	173,200	1,122
2021-10-27	1,133	1,133	1,107	1,115	265,600	1,115
2021-10-26	1,138	1,141	1,130	1,135	115,800	1,135
2021-10-25	1,142	1,148	1,132	1,135	214,700	1,135
2021-10-22	1,151	1,162	1,146	1,158	159,400	1,158
2021-10-21	1,176	1,181	1,154	1,154	97,400	1,154
2021-10-20	1,158	1,171	1,156	1,169	108,100	1,169
2021-10-19	1,161	1,165	1,155	1,158	118,100	1,158
2021-10-18	1,171	1,176	1,158	1,162	98,900	1,162
2021-10-15	1,155	1,174	1,148	1,174	137,600	1,174
2021-10-14	1,153	1,153	1,137	1,148	198,800	1,148
2021-10-13	1,169	1,172	1,152	1,156	178,500	1,156
2021-10-12	1,182	1,189	1,172	1,175	200,800	1,175
2021-10-11	1,161	1,177	1,145	1,174	204,800	1,174
2021-10-08	1,173	1,185	1,157	1,157	222,200	1,157
2021-10-07	1,130	1,157	1,120	1,154	364,700	1,154
2021-10-06	1,152	1,173	1,115	1,116	728,300	1,116
2021-10-05	1,150	1,150	1,115	1,135	247,000	1,135
2021-10-04	1,193	1,200	1,152	1,158	174,000	1,158
2021-10-01	1,193	1,202	1,177	1,182	179,400	1,182
2021-09-30	1,188	1,214	1,188	1,206	105,600	1,206
2021-09-29	1,172	1,197	1,169	1,184	217,800	1,184
2021-09-28	1,195	1,195	1,172	1,178	129,800	1,178
2021-09-27	1,197	1,210	1,185	1,189	115,300	1,189
2021-09-24	1,183	1,193	1,167	1,186	168,400	1,186
2021-09-22	1,149	1,170	1,142	1,153	103,600	1,153
2021-09-21	1,153	1,154	1,133	1,145	245,000	1,145
2021-09-17	1,185	1,185	1,171	1,177	174,600	1,177
2021-09-16	1,211	1,226	1,191	1,192	191,700	1,192
2021-09-15	1,255	1,255	1,220	1,220	126,600	1,220
2021-09-14	1,228	1,258	1,227	1,258	117,700	1,258
2021-09-13	1,233	1,233	1,221	1,227	92,000	1,227
2021-09-10	1,208	1,235	1,208	1,235	102,900	1,235
2021-09-09	1,197	1,220	1,195	1,220	98,700	1,220
2021-09-08	1,172	1,198	1,170	1,198	127,400	1,198
2021-09-07	1,183	1,188	1,167	1,169	103,700	1,169
2021-09-06	1,172	1,197	1,164	1,183	91,900	1,183
2021-09-03	1,142	1,172	1,135	1,170	135,000	1,170
2021-09-02	1,169	1,169	1,125	1,131	244,100	1,131
2021-09-01	1,165	1,180	1,157	1,171	88,400	1,171
2021-08-31	1,175	1,175	1,152	1,164	94,100	1,164
2021-08-30	1,178	1,181	1,165	1,178	122,200	1,178
2021-08-27	1,176	1,176	1,152	1,166	58,300	1,166
2021-08-26	1,166	1,180	1,160	1,178	75,900	1,178
2021-08-25	1,165	1,173	1,156	1,171	82,300	1,171
2021-08-24	1,151	1,173	1,146	1,165	131,700	1,165
2021-08-23	1,127	1,143	1,124	1,137	59,100	1,137
2021-08-20	1,132	1,153	1,121	1,125	153,500	1,125
2021-08-19	1,112	1,136	1,105	1,120	135,900	1,120
2021-08-18	1,133	1,133	1,114	1,120	88,100	1,120
2021-08-17	1,146	1,161	1,135	1,139	118,800	1,139
2021-08-16	1,170	1,177	1,141	1,142	145,800	1,142
2021-08-13	1,196	1,196	1,169	1,170	68,100	1,170
2021-08-12	1,183	1,196	1,177	1,190	207,200	1,190
2021-08-11	1,146	1,188	1,145	1,166	240,700	1,166
2021-08-10	1,161	1,175	1,140	1,145	98,900	1,145
2021-08-06	1,160	1,164	1,148	1,151	104,800	1,151
2021-08-05	1,140	1,160	1,135	1,152	132,400	1,152
2021-08-04	1,143	1,154	1,130	1,138	356,100	1,138
2021-08-03	1,150	1,150	1,122	1,122	79,500	1,122
2021-08-02	1,146	1,162	1,138	1,154	87,200	1,154
2021-07-30	1,154	1,156	1,133	1,133	71,000	1,133
2021-07-29	1,145	1,165	1,135	1,154	70,200	1,154
2021-07-28	1,127	1,154	1,127	1,143	43,000	1,143
2021-07-27	1,135	1,137	1,126	1,134	100,300	1,134
2021-07-26	1,152	1,161	1,126	1,130	124,100	1,130
2021-07-21	1,161	1,165	1,117	1,128	242,500	1,128
2021-07-20	1,157	1,157	1,141	1,142	72,600	1,142
2021-07-19	1,178	1,180	1,158	1,158	83,000	1,158
2021-07-16	1,200	1,205	1,188	1,197	63,700	1,197
2021-07-15	1,234	1,248	1,206	1,210	138,700	1,210
2021-07-14	1,202	1,233	1,197	1,226	109,300	1,226
2021-07-13	1,212	1,230	1,201	1,202	174,400	1,202
2021-07-12	1,226	1,233	1,199	1,199	220,500	1,199
2021-07-09	1,187	1,210	1,181	1,208	292,600	1,208
2021-07-08	1,195	1,228	1,191	1,217	301,100	1,217
2021-07-07	1,200	1,215	1,162	1,202	330,800	1,202
2021-07-06	1,250	1,250	1,180	1,210	889,800	1,210
2021-07-05	1,120	1,152	1,110	1,146	207,000	1,146
2021-07-02	1,099	1,108	1,098	1,102	87,700	1,102
2021-07-01	1,081	1,088	1,069	1,083	117,300	1,083
2021-06-30	1,087	1,100	1,073	1,073	85,200	1,073
2021-06-29	1,072	1,087	1,069	1,087	87,500	1,087
2021-06-28	1,076	1,085	1,071	1,077	84,200	1,077
2021-06-25	1,080	1,080	1,067	1,067	59,700	1,067
2021-06-24	1,064	1,074	1,055	1,071	71,500	1,071
2021-06-23	1,090	1,097	1,067	1,073	202,600	1,073
2021-06-22	1,095	1,104	1,089	1,099	105,600	1,099
2021-06-21	1,063	1,075	1,053	1,070	75,300	1,070
2021-06-18	1,100	1,100	1,072	1,077	145,800	1,077
2021-06-17	1,103	1,107	1,094	1,094	48,900	1,094
2021-06-16	1,106	1,120	1,103	1,103	50,100	1,103
2021-06-15	1,104	1,113	1,085	1,106	136,000	1,106
2021-06-14	1,128	1,133	1,104	1,109	132,800	1,109
2021-06-11	1,140	1,144	1,126	1,130	171,800	1,130
2021-06-10	1,113	1,131	1,109	1,127	100,400	1,127
2021-06-09	1,101	1,126	1,101	1,112	75,400	1,112
2021-06-08	1,100	1,120	1,098	1,101	133,600	1,101
2021-06-07	1,087	1,106	1,086	1,090	110,300	1,090
2021-06-04	1,070	1,077	1,065	1,074	119,600	1,074
2021-06-03	1,049	1,071	1,049	1,058	148,600	1,058
2021-06-02	1,035	1,052	1,035	1,045	175,200	1,045
2021-06-01	1,031	1,046	1,030	1,044	117,800	1,044
2021-05-31	1,042	1,044	1,024	1,040	139,600	1,040
2021-05-28	1,052	1,064	1,046	1,060	123,500	1,060
2021-05-27	1,051	1,060	1,036	1,038	140,000	1,038
2021-05-26	1,083	1,092	1,045	1,050	346,900	1,050
2021-05-25	1,096	1,096	1,072	1,083	69,300	1,083
2021-05-24	1,081	1,101	1,076	1,094	79,200	1,094
2021-05-21	1,067	1,080	1,057	1,070	112,800	1,070
2021-05-20	1,052	1,077	1,052	1,069	207,300	1,069
2021-05-19	1,076	1,083	1,050	1,054	178,500	1,054
2021-05-18	1,080	1,091	1,074	1,085	145,400	1,085
2021-05-17	1,077	1,085	1,075	1,080	80,900	1,080
2021-05-14	1,086	1,091	1,045	1,051	183,200	1,051
2021-05-13	1,070	1,078	1,055	1,065	86,900	1,065
2021-05-12	1,083	1,086	1,067	1,078	85,900	1,078
2021-05-11	1,123	1,123	1,086	1,086	61,600	1,086
2021-05-10	1,117	1,127	1,117	1,123	30,800	1,123
2021-05-07	1,110	1,120	1,103	1,110	76,800	1,110
2021-05-06	1,081	1,106	1,081	1,096	120,900	1,096
2021-04-30	1,085	1,090	1,070	1,081	108,000	1,081
2021-04-28	1,078	1,097	1,078	1,092	63,800	1,092
2021-04-27	1,076	1,082	1,064	1,078	73,000	1,078
2021-04-26	1,081	1,085	1,072	1,077	65,100	1,077
2021-04-23	1,105	1,109	1,086	1,087	65,100	1,087
2021-04-22	1,101	1,110	1,099	1,106	46,100	1,106
2021-04-21	1,095	1,096	1,080	1,090	82,100	1,090
2021-04-20	1,107	1,117	1,098	1,101	48,500	1,101
2021-04-19	1,130	1,131	1,106	1,117	100,200	1,117
2021-04-16	1,143	1,145	1,133	1,137	42,000	1,137
2021-04-15	1,126	1,136	1,122	1,130	41,300	1,130
2021-04-14	1,112	1,126	1,105	1,123	94,500	1,123
2021-04-13	1,141	1,144	1,121	1,125	104,700	1,125
2021-04-12	1,114	1,145	1,103	1,143	137,700	1,143
2021-04-09	1,126	1,139	1,122	1,132	100,100	1,132
2021-04-08	1,154	1,165	1,125	1,125	106,900	1,125
2021-04-07	1,133	1,181	1,133	1,175	133,300	1,175
2021-04-06	1,161	1,181	1,132	1,139	182,900	1,139
2021-04-05	1,111	1,137	1,111	1,131	60,300	1,131
2021-04-02	1,136	1,137	1,112	1,115	35,700	1,115
2021-04-01	1,113	1,127	1,113	1,122	48,400	1,122
2021-03-31	1,136	1,150	1,118	1,118	106,600	1,118
2021-03-30	1,158	1,158	1,128	1,152	65,700	1,152
2021-03-29	1,182	1,182	1,135	1,154	134,100	1,154
2021-03-26	1,166	1,177	1,157	1,166	67,600	1,166
2021-03-25	1,133	1,156	1,128	1,148	61,400	1,148
2021-03-24	1,175	1,175	1,123	1,125	83,700	1,125
2021-03-23	1,157	1,184	1,153	1,155	98,000	1,155
2021-03-22	1,148	1,159	1,135	1,156	71,800	1,156
2021-03-19	1,145	1,152	1,128	1,149	115,000	1,149
2021-03-18	1,139	1,140	1,124	1,129	79,000	1,129
2021-03-17	1,127	1,150	1,120	1,140	109,900	1,140
2021-03-16	1,085	1,128	1,084	1,128	216,300	1,128
2021-03-15	1,103	1,105	1,075	1,080	141,700	1,080
2021-03-12	1,092	1,110	1,077	1,103	103,200	1,103
2021-03-11	1,096	1,114	1,083	1,093	121,400	1,093
2021-03-10	1,086	1,100	1,065	1,096	121,600	1,096
2021-03-09	1,053	1,069	1,049	1,058	203,000	1,058
2021-03-08	1,074	1,090	1,043	1,051	208,200	1,051
2021-03-05	1,072	1,072	1,029	1,055	107,000	1,055
2021-03-04	1,064	1,073	1,056	1,072	176,800	1,072
2021-03-03	1,055	1,057	1,030	1,050	195,800	1,050
2021-03-02	1,046	1,053	1,029	1,052	347,500	1,052
2021-03-01	1,010	1,042	1,006	1,041	284,900	1,041
2021-02-26	1,022	1,023	993	1,000	208,700	1,000
2021-02-25	1,022	1,039	1,008	1,030	145,300	1,030
2021-02-24	1,024	1,043	1,011	1,012	146,800	1,012
2021-02-22	1,016	1,040	1,016	1,027	87,800	1,027
2021-02-19	1,002	1,013	992	1,009	107,800	1,009
2021-02-18	1,032	1,034	1,010	1,011	89,300	1,011
2021-02-17	1,047	1,051	1,037	1,038	196,200	1,038
2021-02-16	1,063	1,065	1,047	1,047	79,300	1,047
2021-02-15	1,076	1,077	1,057	1,063	43,500	1,063
2021-02-12	1,059	1,069	1,055	1,066	100,000	1,066
2021-02-10	1,049	1,062	1,040	1,057	56,100	1,057
2021-02-09	1,073	1,080	1,044	1,046	107,200	1,046
2021-02-08	1,061	1,081	1,061	1,077	82,600	1,077
2021-02-05	1,077	1,077	1,057	1,057	116,400	1,057
2021-02-04	1,070	1,083	1,063	1,070	108,800	1,070
2021-02-03	1,077	1,087	1,067	1,083	341,800	1,083
2021-02-02	1,030	1,058	1,028	1,057	113,300	1,057
2021-02-01	1,046	1,048	1,028	1,036	177,900	1,036
2021-01-29	1,036	1,056	1,028	1,032	213,300	1,032
2021-01-28	1,020	1,033	1,013	1,027	137,200	1,027
2021-01-27	1,026	1,049	1,026	1,041	120,700	1,041
2021-01-26	1,032	1,063	1,024	1,027	388,200	1,027
2021-01-25	997	1,000	986	991	144,000	991
2021-01-22	1,007	1,015	998	998	124,800	998
2021-01-21	1,011	1,021	997	1,002	246,000	1,002
2021-01-20	1,002	1,018	995	996	315,700	996
2021-01-19	1,025	1,035	1,009	1,017	204,300	1,017
2021-01-18	1,037	1,040	1,016	1,025	143,400	1,025
2021-01-15	1,057	1,058	1,035	1,038	213,300	1,038
2021-01-14	1,091	1,116	1,062	1,065	301,300	1,065
2021-01-13	1,111	1,138	1,089	1,103	223,800	1,103
2021-01-12	1,097	1,127	1,084	1,095	333,400	1,095
2021-01-08	1,116	1,116	1,092	1,097	341,700	1,097
2021-01-07	1,139	1,142	1,106	1,115	224,800	1,115
2021-01-06	1,145	1,166	1,140	1,144	178,400	1,144
2021-01-05	1,184	1,192	1,141	1,143	182,800	1,143
2021-01-04	1,208	1,213	1,173	1,187	138,100	1,187

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