9444 (株)トーシンホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 97,104 | 97,104 | 97,104 | 97,104 | 2 | 101.15 |
| 2002-12-26 | 100,003 | 100,003 | 90,000 | 90,000 | 9 | 93.75 |
| 2002-12-25 | 90,000 | 92,995 | 90,000 | 91,997 | 15 | 95.83 |
| 2002-12-24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 93.75 |
| 2002-12-20 | 94,003 | 94,003 | 90,000 | 92,496 | 6 | 96.35 |
| 2002-12-19 | 90,499 | 90,499 | 90,499 | 90,499 | 3 | 94.27 |
| 2002-12-18 | 92,995 | 92,995 | 90,998 | 90,998 | 3 | 94.79 |
| 2002-12-17 | 93,101 | 94,003 | 93,101 | 94,003 | 12 | 97.92 |
| 2002-12-16 | 91,997 | 93,101 | 91,997 | 93,101 | 3 | 96.98 |
| 2002-12-13 | 91,997 | 91,997 | 90,202 | 90,202 | 5 | 93.96 |
| 2002-12-12 | 91,997 | 91,997 | 91,997 | 91,997 | 1 | 95.83 |
| 2002-12-11 | 92,995 | 94,003 | 92,995 | 94,003 | 9 | 97.92 |
| 2002-12-10 | 92,102 | 92,102 | 92,102 | 92,102 | 1 | 95.94 |
| 2002-12-06 | 91,997 | 91,997 | 91,997 | 91,997 | 2 | 95.83 |
| 2002-12-05 | 92,995 | 92,995 | 91,997 | 91,997 | 2 | 95.83 |
| 2002-12-04 | 96,000 | 96,000 | 92,995 | 92,995 | 3 | 96.87 |
| 2002-12-03 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 100 |
| 2002-12-02 | 96,000 | 96,000 | 96,000 | 96,000 | 2 | 100 |
| 2002-11-29 | 90,499 | 96,000 | 90,096 | 96,000 | 5 | 100 |
| 2002-11-28 | 91,498 | 91,498 | 91,498 | 91,498 | 2 | 95.31 |
| 2002-11-26 | 91,498 | 91,498 | 91,498 | 91,498 | 1 | 95.31 |
| 2002-11-25 | 90,298 | 91,200 | 90,298 | 90,499 | 7 | 94.27 |
| 2002-11-22 | 90,096 | 90,096 | 90,096 | 90,096 | 1 | 93.85 |
| 2002-11-21 | 90,000 | 90,096 | 90,000 | 90,096 | 3 | 93.85 |
| 2002-11-19 | 91,997 | 91,997 | 88,003 | 88,003 | 5 | 91.67 |
| 2002-11-18 | 92,995 | 92,995 | 92,995 | 92,995 | 6 | 96.87 |
| 2002-11-15 | 95,002 | 95,002 | 92,995 | 92,995 | 2 | 96.87 |
| 2002-11-14 | 96,000 | 96,000 | 95,002 | 95,002 | 3 | 98.96 |
| 2002-11-13 | 96,998 | 96,998 | 96,998 | 96,998 | 1 | 101.04 |
| 2002-11-12 | 100,003 | 100,003 | 100,003 | 100,003 | 1 | 104.17 |
| 2002-11-11 | 100,003 | 100,003 | 100,003 | 100,003 | 4 | 104.17 |
| 2002-11-08 | 100,003 | 100,003 | 96,000 | 96,000 | 4 | 100 |
| 2002-11-07 | 100,003 | 100,003 | 100,003 | 100,003 | 1 | 104.17 |
| 2002-11-01 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 100 |
| 2002-10-31 | 100,003 | 100,003 | 100,003 | 100,003 | 1 | 104.17 |
| 2002-10-29 | 102,998 | 102,998 | 100,003 | 100,003 | 6 | 104.17 |
| 2002-10-28 | 100,003 | 102,998 | 100,003 | 102,998 | 5 | 107.29 |
| 2002-10-25 | 104,995 | 104,995 | 104,995 | 104,995 | 3 | 109.37 |
| 2002-10-24 | 107,002 | 107,002 | 104,995 | 104,995 | 2 | 109.37 |
| 2002-10-23 | 106,003 | 106,003 | 104,995 | 106,003 | 7 | 110.42 |
| 2002-10-18 | 107,002 | 108,998 | 107,002 | 108,998 | 6 | 113.54 |
| 2002-10-17 | 102,998 | 108,000 | 102,998 | 108,000 | 8 | 112.50 |
| 2002-10-16 | 101,002 | 101,002 | 101,002 | 101,002 | 3 | 105.21 |
| 2002-10-15 | 101,002 | 101,002 | 101,002 | 101,002 | 1 | 105.21 |
| 2002-10-10 | 97,997 | 100,003 | 97,997 | 100,003 | 10 | 104.17 |
| 2002-10-09 | 97,997 | 103,997 | 97,997 | 103,997 | 4 | 108.33 |
| 2002-10-08 | 98,995 | 102,000 | 97,997 | 97,997 | 9 | 102.08 |
| 2002-10-07 | 103,997 | 103,997 | 97,200 | 97,402 | 14 | 101.46 |
| 2002-10-04 | 103,997 | 103,997 | 103,997 | 103,997 | 2 | 108.33 |
| 2002-10-03 | 103,997 | 103,997 | 100,003 | 100,003 | 20 | 104.17 |
| 2002-10-02 | 103,997 | 103,997 | 103,997 | 103,997 | 3 | 108.33 |
| 2002-10-01 | 102,998 | 103,997 | 102,998 | 103,997 | 12 | 108.33 |
| 2002-09-30 | 107,002 | 107,002 | 102,998 | 102,998 | 4 | 107.29 |
| 2002-09-27 | 103,997 | 107,002 | 102,998 | 107,002 | 10 | 111.46 |
| 2002-09-26 | 104,995 | 104,995 | 103,997 | 103,997 | 4 | 108.33 |
| 2002-09-25 | 103,997 | 103,997 | 102,998 | 102,998 | 4 | 107.29 |
| 2002-09-24 | 108,998 | 109,997 | 103,997 | 106,003 | 11 | 110.42 |
| 2002-09-20 | 107,002 | 107,002 | 107,002 | 107,002 | 1 | 111.46 |
| 2002-09-19 | 107,002 | 107,002 | 103,997 | 103,997 | 2 | 108.33 |
| 2002-09-18 | 106,003 | 107,002 | 106,003 | 107,002 | 2 | 111.46 |
| 2002-09-17 | 104,995 | 108,998 | 104,995 | 107,002 | 7 | 111.46 |
| 2002-09-12 | 108,000 | 108,000 | 104,995 | 104,995 | 2 | 109.37 |
| 2002-09-11 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 112.50 |
| 2002-09-10 | 108,998 | 108,998 | 107,002 | 107,002 | 2 | 111.46 |
| 2002-09-09 | 109,997 | 109,997 | 102,000 | 108,000 | 19 | 112.50 |
| 2002-09-05 | 109,997 | 109,997 | 100,003 | 100,003 | 29 | 104.17 |
| 2002-09-04 | 90,998 | 102,000 | 90,998 | 102,000 | 18 | 106.25 |
| 2002-08-28 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 93.75 |
| 2002-08-27 | 90,202 | 90,202 | 89,002 | 89,002 | 4 | 92.71 |
| 2002-08-26 | 88,003 | 88,195 | 88,003 | 88,195 | 3 | 91.87 |
| 2002-08-23 | 95,002 | 95,002 | 91,997 | 95,002 | 9 | 98.96 |
| 2002-08-22 | 91,997 | 96,998 | 91,997 | 96,998 | 3 | 101.04 |
| 2002-08-21 | 97,997 | 97,997 | 91,997 | 94,003 | 48 | 97.92 |
| 2002-08-20 | 95,002 | 95,002 | 95,002 | 95,002 | 7 | 98.96 |
| 2002-08-19 | 90,998 | 95,002 | 90,998 | 95,002 | 4 | 98.96 |
| 2002-08-16 | 87,101 | 90,998 | 87,101 | 90,998 | 5 | 94.79 |
| 2002-08-15 | 85,997 | 85,997 | 85,997 | 85,997 | 5 | 89.58 |
| 2002-08-14 | 85,997 | 85,997 | 84,499 | 85,997 | 5 | 89.58 |
| 2002-08-13 | 85,997 | 85,997 | 83,002 | 84,000 | 17 | 87.50 |
| 2002-08-12 | 89,002 | 89,002 | 85,997 | 85,997 | 14 | 89.58 |
| 2002-08-09 | 90,000 | 90,000 | 88,003 | 89,002 | 9 | 92.71 |
| 2002-08-08 | 92,995 | 92,995 | 90,000 | 90,000 | 26 | 93.75 |
| 2002-08-07 | 91,997 | 92,995 | 91,997 | 92,995 | 6 | 96.87 |
| 2002-08-06 | 96,998 | 96,998 | 90,998 | 92,995 | 14 | 96.87 |
| 2002-08-05 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 100 |
| 2002-08-02 | 96,000 | 96,096 | 96,000 | 96,000 | 5 | 100 |
| 2002-08-01 | 96,000 | 96,000 | 96,000 | 96,000 | 8 | 100 |
| 2002-07-31 | 96,998 | 97,997 | 96,701 | 96,701 | 13 | 100.73 |
| 2002-07-30 | 97,200 | 97,498 | 96,403 | 96,998 | 9 | 101.04 |
| 2002-07-29 | 97,498 | 97,498 | 97,498 | 97,498 | 5 | 101.56 |
| 2002-07-26 | 102,000 | 102,000 | 96,000 | 96,000 | 9 | 100 |
| 2002-07-25 | 97,997 | 98,995 | 97,997 | 98,995 | 8 | 103.12 |
| 2002-07-24 | 97,997 | 97,997 | 96,998 | 97,498 | 4 | 101.56 |
| 2002-07-23 | 98,995 | 98,995 | 98,995 | 98,995 | 1 | 103.12 |
| 2002-07-22 | 101,002 | 101,002 | 97,997 | 97,997 | 8 | 102.08 |
| 2002-07-19 | 103,997 | 103,997 | 102,000 | 102,000 | 11 | 106.25 |
| 2002-07-17 | 106,003 | 108,998 | 106,003 | 108,998 | 5 | 113.54 |
| 2002-07-16 | 109,997 | 109,997 | 104,995 | 104,995 | 10 | 109.37 |
| 2002-07-15 | 109,997 | 109,997 | 109,997 | 109,997 | 4 | 114.58 |
| 2002-07-12 | 110,995 | 110,995 | 108,998 | 108,998 | 6 | 113.54 |
| 2002-07-11 | 112,003 | 113,002 | 108,000 | 108,000 | 10 | 112.50 |
| 2002-07-10 | 114,998 | 118,003 | 113,002 | 116,995 | 16 | 121.87 |
| 2002-07-09 | 122,995 | 122,995 | 119,002 | 119,002 | 13 | 123.96 |
| 2002-07-08 | 126,998 | 126,998 | 121,997 | 126,000 | 31 | 131.25 |
| 2002-07-05 | 119,002 | 126,000 | 114,998 | 126,000 | 85 | 131.25 |
| 2002-07-04 | 112,003 | 118,003 | 109,997 | 118,003 | 12 | 122.92 |
| 2002-07-03 | 114,000 | 116,995 | 112,003 | 114,000 | 24 | 118.75 |
| 2002-07-02 | 115,997 | 118,003 | 108,000 | 115,997 | 39 | 120.83 |
| 2002-07-01 | 110,995 | 120,000 | 108,000 | 114,998 | 53 | 119.79 |
| 2002-06-28 | 110,995 | 110,995 | 101,002 | 104,995 | 9 | 109.37 |
| 2002-06-27 | 114,000 | 114,000 | 110,995 | 110,995 | 3 | 115.62 |
| 2002-06-26 | 110,995 | 112,003 | 110,995 | 112,003 | 3 | 116.67 |
| 2002-06-25 | 108,000 | 110,995 | 104,995 | 110,995 | 8 | 115.62 |
| 2002-06-24 | 108,998 | 112,003 | 104,995 | 108,000 | 16 | 112.50 |
| 2002-06-21 | 104,995 | 104,995 | 104,995 | 104,995 | 1 | 109.37 |
| 2002-06-20 | 104,995 | 108,998 | 104,995 | 108,998 | 8 | 113.54 |
| 2002-06-18 | 108,000 | 108,000 | 107,002 | 107,002 | 8 | 111.46 |
| 2002-06-17 | 108,998 | 108,998 | 104,995 | 108,000 | 7 | 112.50 |
| 2002-06-14 | 108,000 | 109,997 | 104,995 | 108,998 | 14 | 113.54 |
| 2002-06-13 | 104,995 | 107,002 | 104,995 | 107,002 | 8 | 111.46 |
| 2002-06-12 | 100,003 | 108,000 | 100,003 | 107,002 | 4 | 111.46 |
| 2002-06-11 | 102,000 | 102,000 | 100,003 | 100,003 | 8 | 104.17 |
| 2002-06-10 | 98,995 | 100,003 | 98,995 | 100,003 | 13 | 104.17 |
| 2002-06-07 | 98,995 | 98,995 | 98,995 | 98,995 | 1 | 103.12 |
| 2002-06-06 | 96,000 | 96,998 | 96,000 | 96,998 | 4 | 101.04 |
| 2002-06-05 | 96,499 | 97,603 | 96,000 | 97,498 | 9 | 101.56 |
| 2002-06-04 | 97,402 | 97,498 | 96,998 | 96,998 | 9 | 101.04 |
| 2002-05-31 | 98,995 | 98,995 | 98,899 | 98,899 | 4 | 103.02 |
| 2002-05-29 | 97,997 | 98,995 | 97,997 | 98,995 | 7 | 103.12 |
| 2002-05-28 | 96,499 | 97,997 | 96,202 | 96,998 | 10 | 101.04 |
| 2002-05-27 | 97,997 | 100,003 | 95,098 | 95,203 | 11 | 99.17 |
| 2002-05-24 | 97,997 | 97,997 | 97,997 | 97,997 | 2 | 102.08 |
| 2002-05-22 | 96,998 | 97,997 | 96,998 | 97,997 | 10 | 102.08 |
| 2002-05-21 | 96,998 | 97,997 | 96,998 | 96,998 | 9 | 101.04 |
| 2002-05-20 | 96,998 | 96,998 | 96,096 | 96,499 | 3 | 100.52 |
| 2002-05-17 | 97,296 | 97,296 | 95,002 | 95,002 | 14 | 98.96 |
| 2002-05-16 | 97,200 | 100,003 | 97,104 | 97,296 | 22 | 101.35 |
| 2002-05-15 | 98,995 | 98,995 | 96,000 | 97,104 | 7 | 101.15 |
| 2002-05-14 | 100,003 | 100,003 | 100,003 | 100,003 | 3 | 104.17 |
| 2002-05-10 | 102,998 | 103,997 | 102,998 | 103,997 | 2 | 108.33 |
| 2002-05-09 | 101,002 | 102,000 | 98,995 | 102,000 | 22 | 106.25 |
| 2002-05-08 | 102,000 | 102,000 | 101,002 | 101,002 | 5 | 105.21 |
| 2002-05-07 | 102,998 | 102,998 | 102,000 | 102,000 | 3 | 106.25 |
| 2002-05-02 | 102,000 | 104,995 | 101,002 | 104,995 | 13 | 109.37 |
| 2002-05-01 | 102,998 | 102,998 | 102,998 | 102,998 | 5 | 107.29 |
| 2002-04-30 | 109,997 | 109,997 | 104,995 | 104,995 | 9 | 109.37 |
| 2002-04-26 | 109,997 | 109,997 | 109,997 | 109,997 | 2 | 114.58 |
| 2002-04-25 | 114,000 | 114,000 | 112,003 | 112,003 | 12 | 116.67 |
| 2002-04-24 | 114,998 | 114,998 | 113,002 | 113,002 | 8 | 117.71 |
| 2002-04-23 | 114,000 | 116,995 | 113,002 | 114,998 | 27 | 119.79 |
| 2002-04-22 | 114,998 | 114,998 | 114,000 | 114,998 | 4 | 119.79 |
| 2002-04-19 | 113,002 | 119,002 | 113,002 | 119,002 | 13 | 123.96 |
| 2002-04-18 | 115,997 | 116,995 | 113,002 | 113,002 | 22 | 117.71 |
| 2002-04-17 | 116,995 | 116,995 | 115,997 | 115,997 | 20 | 120.83 |
| 2002-04-16 | 120,000 | 120,000 | 116,995 | 116,995 | 4 | 121.87 |
| 2002-04-15 | 114,998 | 119,002 | 114,998 | 119,002 | 5 | 123.96 |
| 2002-04-12 | 114,998 | 114,998 | 114,998 | 114,998 | 2 | 119.79 |
| 2002-04-11 | 116,995 | 116,995 | 114,998 | 114,998 | 6 | 119.79 |
| 2002-04-10 | 115,997 | 115,997 | 115,997 | 115,997 | 2 | 120.83 |
| 2002-04-09 | 116,995 | 116,995 | 116,995 | 116,995 | 1 | 121.87 |
| 2002-04-08 | 120,000 | 122,995 | 120,000 | 120,998 | 8 | 126.04 |
| 2002-04-05 | 116,995 | 120,000 | 116,995 | 120,000 | 5 | 125 |
| 2002-04-02 | 113,002 | 114,998 | 113,002 | 114,998 | 4 | 119.79 |
| 2002-04-01 | 113,002 | 113,002 | 113,002 | 113,002 | 1 | 117.71 |
| 2002-03-29 | 114,000 | 114,000 | 110,995 | 114,000 | 19 | 118.75 |
| 2002-03-28 | 118,003 | 118,003 | 114,998 | 114,998 | 5 | 119.79 |
| 2002-03-27 | 113,002 | 118,003 | 113,002 | 118,003 | 3 | 122.92 |
| 2002-03-26 | 115,997 | 115,997 | 115,997 | 115,997 | 3 | 120.83 |
| 2002-03-25 | 119,002 | 119,002 | 116,995 | 116,995 | 15 | 121.87 |
| 2002-03-22 | 118,003 | 121,997 | 116,995 | 120,998 | 6 | 126.04 |
| 2002-03-20 | 124,003 | 124,003 | 124,003 | 124,003 | 8 | 129.17 |
| 2002-03-19 | 125,002 | 125,002 | 125,002 | 125,002 | 2 | 130.21 |
| 2002-03-18 | 127,997 | 127,997 | 126,000 | 126,000 | 8 | 131.25 |
| 2002-03-15 | 128,995 | 128,995 | 124,003 | 127,997 | 7 | 133.33 |
| 2002-03-14 | 124,003 | 126,998 | 124,003 | 126,998 | 5 | 132.29 |
| 2002-03-13 | 125,002 | 126,000 | 125,002 | 125,002 | 4 | 130.21 |
| 2002-03-12 | 125,002 | 130,003 | 124,003 | 130,003 | 8 | 135.42 |
| 2002-03-11 | 122,995 | 128,995 | 120,000 | 128,995 | 23 | 134.37 |
| 2002-03-08 | 122,995 | 128,995 | 120,998 | 128,995 | 16 | 134.37 |
| 2002-03-07 | 120,998 | 122,995 | 120,998 | 121,997 | 19 | 127.08 |
| 2002-03-06 | 120,998 | 122,995 | 120,998 | 121,997 | 12 | 127.08 |
| 2002-03-05 | 120,000 | 122,995 | 120,000 | 122,995 | 31 | 128.12 |
| 2002-03-04 | 120,000 | 121,997 | 118,003 | 120,000 | 12 | 125 |
| 2002-03-01 | 120,000 | 120,000 | 119,002 | 120,000 | 9 | 125 |
| 2002-02-28 | 120,000 | 120,000 | 120,000 | 120,000 | 5 | 125 |
| 2002-02-27 | 120,000 | 122,995 | 120,000 | 120,998 | 5 | 126.04 |
| 2002-02-26 | 119,002 | 122,995 | 119,002 | 122,995 | 2 | 128.12 |
| 2002-02-25 | 120,000 | 120,000 | 119,002 | 120,000 | 5 | 125 |
| 2002-02-22 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 125 |
| 2002-02-21 | 120,998 | 125,002 | 119,002 | 122,995 | 8 | 128.12 |
| 2002-02-20 | 120,000 | 124,003 | 120,000 | 124,003 | 4 | 129.17 |
| 2002-02-19 | 130,003 | 130,003 | 120,000 | 125,002 | 7 | 130.21 |
| 2002-02-18 | 125,002 | 128,995 | 120,998 | 124,003 | 11 | 129.17 |
| 2002-02-15 | 122,995 | 125,002 | 120,998 | 125,002 | 11 | 130.21 |
| 2002-02-14 | 125,002 | 125,002 | 122,995 | 122,995 | 9 | 128.12 |
| 2002-02-13 | 121,997 | 126,998 | 120,998 | 125,002 | 4 | 130.21 |
| 2002-02-12 | 125,002 | 125,002 | 125,002 | 125,002 | 3 | 130.21 |
| 2002-02-08 | 125,002 | 126,998 | 122,995 | 126,998 | 11 | 132.29 |
| 2002-02-07 | 132,998 | 132,998 | 130,003 | 130,003 | 2 | 135.42 |
| 2002-02-06 | 120,998 | 128,995 | 120,998 | 128,995 | 10 | 134.37 |
| 2002-02-05 | 131,002 | 131,002 | 121,997 | 126,998 | 14 | 132.29 |
| 2002-02-04 | 132,000 | 132,998 | 132,000 | 132,998 | 11 | 138.54 |
| 2002-02-01 | 133,997 | 138,000 | 132,000 | 138,000 | 15 | 143.75 |
| 2002-01-31 | 149,002 | 149,002 | 139,997 | 139,997 | 7 | 145.83 |
| 2002-01-30 | 164,995 | 164,995 | 146,995 | 148,003 | 98 | 154.17 |
| 2002-01-29 | 164,995 | 164,995 | 164,995 | 164,995 | 41 | 171.87 |
| 2002-01-24 | 121,997 | 130,003 | 121,997 | 127,997 | 9 | 133.33 |
| 2002-01-23 | 130,003 | 134,995 | 125,002 | 130,003 | 14 | 135.42 |
| 2002-01-22 | 139,997 | 140,995 | 134,995 | 134,995 | 20 | 140.62 |
| 2002-01-21 | 152,995 | 152,995 | 132,998 | 139,997 | 52 | 145.83 |
| 2002-01-18 | 119,002 | 136,003 | 119,002 | 136,003 | 47 | 141.67 |
| 2002-01-17 | 115,997 | 115,997 | 114,000 | 115,997 | 19 | 120.83 |
| 2002-01-16 | 122,995 | 122,995 | 114,998 | 116,995 | 17 | 121.87 |
| 2002-01-15 | 125,002 | 125,002 | 118,003 | 124,003 | 7 | 129.17 |
| 2002-01-11 | 128,995 | 128,995 | 125,002 | 125,002 | 3 | 130.21 |
| 2002-01-10 | 132,000 | 132,000 | 120,000 | 131,002 | 16 | 136.46 |
| 2002-01-09 | 126,998 | 132,000 | 126,000 | 132,000 | 10 | 137.50 |
| 2002-01-08 | 125,002 | 127,997 | 124,003 | 126,000 | 22 | 131.25 |
| 2002-01-07 | 125,002 | 126,000 | 125,002 | 125,002 | 12 | 130.21 |
| 2002-01-04 | 127,997 | 132,998 | 127,997 | 132,998 | 3 | 138.54 |
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