9444 (株)トーシンホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 190,003 | 192,000 | 190,003 | 192,000 | 4 | 200 |
| 2000-12-28 | 194,995 | 194,995 | 186,000 | 190,003 | 9 | 197.92 |
| 2000-12-27 | 197,002 | 197,002 | 197,002 | 197,002 | 1 | 205.21 |
| 2000-12-26 | 198,998 | 199,997 | 198,998 | 199,997 | 2 | 208.33 |
| 2000-12-25 | 224,995 | 224,995 | 220,003 | 220,003 | 6 | 229.17 |
| 2000-12-22 | 223,997 | 223,997 | 221,002 | 221,002 | 7 | 230.21 |
| 2000-12-21 | 221,002 | 221,002 | 221,002 | 221,002 | 10 | 230.21 |
| 2000-12-20 | 229,997 | 229,997 | 229,997 | 229,997 | 3 | 239.58 |
| 2000-12-19 | 229,997 | 229,997 | 229,997 | 229,997 | 3 | 239.58 |
| 2000-12-18 | 229,997 | 229,997 | 229,997 | 229,997 | 1 | 239.58 |
| 2000-12-15 | 240,000 | 240,000 | 220,003 | 220,003 | 7 | 229.17 |
| 2000-12-14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 250 |
| 2000-12-13 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 250 |
| 2000-12-08 | 250,003 | 250,003 | 250,003 | 250,003 | 4 | 260.42 |
| 2000-12-07 | 250,003 | 250,003 | 250,003 | 250,003 | 3 | 260.42 |
| 2000-12-06 | 280,003 | 280,003 | 252,000 | 252,000 | 4 | 262.50 |
| 2000-12-05 | 264,000 | 264,000 | 247,997 | 247,997 | 2 | 258.33 |
| 2000-12-04 | 259,997 | 264,998 | 259,997 | 264,998 | 3 | 276.04 |
| 2000-12-01 | 259,997 | 260,995 | 235,997 | 240,000 | 16 | 250 |
| 2000-11-30 | 270,000 | 270,000 | 256,003 | 259,997 | 11 | 270.83 |
| 2000-11-29 | 274,003 | 275,002 | 270,000 | 270,000 | 15 | 281.25 |
| 2000-11-28 | 318,998 | 318,998 | 275,002 | 278,995 | 14 | 290.62 |
| 2000-11-24 | 324,998 | 324,998 | 319,997 | 319,997 | 3 | 333.33 |
| 2000-11-20 | 320,995 | 324,998 | 320,995 | 324,998 | 2 | 338.54 |
| 2000-11-17 | 340,003 | 344,995 | 330,000 | 330,000 | 4 | 343.75 |
| 2000-11-16 | 372,000 | 372,000 | 349,997 | 349,997 | 7 | 364.58 |
| 2000-11-15 | 352,003 | 352,003 | 349,997 | 349,997 | 2 | 364.58 |
| 2000-11-14 | 349,997 | 359,002 | 349,997 | 349,997 | 12 | 364.58 |
| 2000-11-13 | 340,003 | 340,003 | 340,003 | 340,003 | 2 | 354.17 |
| 2000-11-10 | 409,997 | 409,997 | 390,000 | 390,000 | 2 | 406.25 |
| 2000-11-09 | 400,003 | 420,000 | 400,003 | 409,997 | 12 | 427.08 |
| 2000-11-08 | 360,000 | 400,003 | 360,000 | 400,003 | 34 | 416.67 |
| 2000-11-07 | 316,003 | 349,997 | 314,995 | 349,997 | 25 | 364.58 |
| 2000-11-06 | 300,000 | 326,995 | 300,000 | 310,003 | 11 | 322.92 |
| 2000-11-02 | 328,003 | 328,003 | 300,000 | 319,997 | 5 | 333.33 |
| 2000-11-01 | 300,000 | 319,997 | 300,000 | 310,003 | 6 | 322.92 |
| 2000-10-31 | 306,000 | 310,003 | 300,000 | 300,000 | 10 | 312.50 |
| 2000-10-30 | 319,997 | 329,002 | 316,003 | 318,000 | 14 | 331.25 |
| 2000-10-27 | 275,002 | 305,002 | 275,002 | 305,002 | 53 | 317.71 |
| 2000-10-26 | 240,000 | 264,998 | 240,000 | 264,998 | 14 | 276.04 |
| 2000-10-25 | 270,998 | 289,997 | 270,998 | 274,003 | 23 | 285.42 |
| 2000-10-24 | 330,000 | 330,000 | 319,997 | 319,997 | 17 | 333.33 |
| 2000-10-23 | 420,000 | 420,000 | 364,003 | 370,003 | 10 | 385.42 |
| 2000-10-20 | 409,997 | 420,000 | 400,003 | 413,002 | 6 | 430.21 |
| 2000-10-19 | 390,998 | 400,003 | 390,000 | 395,002 | 8 | 411.46 |
| 2000-10-18 | 420,000 | 420,000 | 370,003 | 390,000 | 37 | 406.25 |
| 2000-10-17 | 480,000 | 480,998 | 420,000 | 420,000 | 75 | 437.50 |
| 2000-10-16 | 431,002 | 461,002 | 431,002 | 461,002 | 78 | 480.21 |
| 2000-10-13 | 415,997 | 420,000 | 409,997 | 409,997 | 157 | 427.08 |
| 2000-10-12 | 540,000 | 540,000 | 510,000 | 510,000 | 13 | 531.25 |
| 2000-10-11 | 674,995 | 679,997 | 581,002 | 610,003 | 482 | 635.42 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株