9444 (株)トーシンホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 174,000 | 178,003 | 174,000 | 174,998 | 4 | 182.29 |
| 2003-12-29 | 162,000 | 172,003 | 162,000 | 172,003 | 17 | 179.17 |
| 2003-12-25 | 160,003 | 162,998 | 160,003 | 162,998 | 7 | 169.79 |
| 2003-12-24 | 170,995 | 170,995 | 160,003 | 160,003 | 33 | 166.67 |
| 2003-12-22 | 173,002 | 173,002 | 160,003 | 170,995 | 18 | 178.12 |
| 2003-12-19 | 170,995 | 174,000 | 162,000 | 174,000 | 10 | 181.25 |
| 2003-12-18 | 172,003 | 174,000 | 172,003 | 174,000 | 3 | 181.25 |
| 2003-12-17 | 164,995 | 172,003 | 164,995 | 172,003 | 3 | 179.17 |
| 2003-12-16 | 175,997 | 175,997 | 174,998 | 174,998 | 12 | 182.29 |
| 2003-12-15 | 172,003 | 174,998 | 172,003 | 174,998 | 2 | 182.29 |
| 2003-12-11 | 169,997 | 176,995 | 164,995 | 176,995 | 8 | 184.37 |
| 2003-12-10 | 172,003 | 172,003 | 169,997 | 169,997 | 6 | 177.08 |
| 2003-12-09 | 172,003 | 172,003 | 172,003 | 172,003 | 1 | 179.17 |
| 2003-12-08 | 174,998 | 174,998 | 174,998 | 174,998 | 1 | 182.29 |
| 2003-12-05 | 180,998 | 180,998 | 175,997 | 175,997 | 4 | 183.33 |
| 2003-12-04 | 192,998 | 192,998 | 185,002 | 185,002 | 5 | 192.71 |
| 2003-12-03 | 192,998 | 192,998 | 192,998 | 192,998 | 3 | 201.04 |
| 2003-12-02 | 198,000 | 199,997 | 190,003 | 190,003 | 12 | 197.92 |
| 2003-12-01 | 186,000 | 194,995 | 186,000 | 194,995 | 4 | 203.12 |
| 2003-11-28 | 184,003 | 190,003 | 184,003 | 185,002 | 14 | 192.71 |
| 2003-11-27 | 174,998 | 181,997 | 170,995 | 181,997 | 10 | 189.58 |
| 2003-11-26 | 178,003 | 178,003 | 174,998 | 174,998 | 4 | 182.29 |
| 2003-11-25 | 179,002 | 179,002 | 178,003 | 178,003 | 2 | 185.42 |
| 2003-11-21 | 178,003 | 178,003 | 178,003 | 178,003 | 2 | 185.42 |
| 2003-11-20 | 170,995 | 170,995 | 168,998 | 169,997 | 11 | 177.08 |
| 2003-11-19 | 158,995 | 160,003 | 155,002 | 160,003 | 4 | 166.67 |
| 2003-11-18 | 150,998 | 151,997 | 143,002 | 150,000 | 12 | 156.25 |
| 2003-11-17 | 180,000 | 180,000 | 160,003 | 160,003 | 11 | 166.67 |
| 2003-11-14 | 185,002 | 185,002 | 172,003 | 180,000 | 14 | 187.50 |
| 2003-11-13 | 180,000 | 187,997 | 180,000 | 187,997 | 5 | 195.83 |
| 2003-11-12 | 181,997 | 181,997 | 178,003 | 178,003 | 12 | 185.42 |
| 2003-11-11 | 192,998 | 192,998 | 174,998 | 181,997 | 19 | 189.58 |
| 2003-11-10 | 196,003 | 200,995 | 196,003 | 198,000 | 4 | 206.25 |
| 2003-11-07 | 199,997 | 199,997 | 194,995 | 198,998 | 11 | 207.29 |
| 2003-11-06 | 202,003 | 203,002 | 199,997 | 199,997 | 11 | 208.33 |
| 2003-11-05 | 206,995 | 206,995 | 198,000 | 198,000 | 13 | 206.25 |
| 2003-11-04 | 210,000 | 210,000 | 200,995 | 206,995 | 14 | 215.62 |
| 2003-10-31 | 208,003 | 211,997 | 208,003 | 208,003 | 4 | 216.67 |
| 2003-10-30 | 210,000 | 220,003 | 210,000 | 220,003 | 38 | 229.17 |
| 2003-10-29 | 218,995 | 218,995 | 208,003 | 210,000 | 7 | 218.75 |
| 2003-10-28 | 228,000 | 228,000 | 204,998 | 220,003 | 23 | 229.17 |
| 2003-10-27 | 214,003 | 229,997 | 211,997 | 228,000 | 30 | 237.50 |
| 2003-10-24 | 192,000 | 220,003 | 192,000 | 200,995 | 41 | 209.37 |
| 2003-10-23 | 216,998 | 216,998 | 190,003 | 190,003 | 37 | 197.92 |
| 2003-10-22 | 203,002 | 209,002 | 200,995 | 204,998 | 43 | 213.54 |
| 2003-10-21 | 240,998 | 240,998 | 214,003 | 214,003 | 72 | 222.92 |
| 2003-10-20 | 270,000 | 270,000 | 240,998 | 253,997 | 38 | 264.58 |
| 2003-10-17 | 278,995 | 282,998 | 264,998 | 275,002 | 37 | 286.46 |
| 2003-10-16 | 275,002 | 283,997 | 272,995 | 282,998 | 45 | 294.79 |
| 2003-10-15 | 259,997 | 274,003 | 254,995 | 270,000 | 64 | 281.25 |
| 2003-10-14 | 235,997 | 253,997 | 235,997 | 252,998 | 54 | 263.54 |
| 2003-10-10 | 250,003 | 259,997 | 230,995 | 235,997 | 90 | 245.83 |
| 2003-10-09 | 199,997 | 222,998 | 199,997 | 222,998 | 61 | 232.29 |
| 2003-10-08 | 188,995 | 199,997 | 188,995 | 192,998 | 39 | 201.04 |
| 2003-10-07 | 188,995 | 188,995 | 184,003 | 185,002 | 23 | 192.71 |
| 2003-10-06 | 181,997 | 187,997 | 181,997 | 187,997 | 44 | 195.83 |
| 2003-10-03 | 181,997 | 182,995 | 180,000 | 180,000 | 20 | 187.50 |
| 2003-10-02 | 181,997 | 181,997 | 180,998 | 181,997 | 24 | 189.58 |
| 2003-10-01 | 180,998 | 180,998 | 178,003 | 180,998 | 15 | 188.54 |
| 2003-09-30 | 174,998 | 181,997 | 174,000 | 181,997 | 27 | 189.58 |
| 2003-09-29 | 169,997 | 173,002 | 169,997 | 173,002 | 12 | 180.21 |
| 2003-09-26 | 172,003 | 172,003 | 169,997 | 169,997 | 19 | 177.08 |
| 2003-09-25 | 175,997 | 175,997 | 169,997 | 174,998 | 29 | 182.29 |
| 2003-09-24 | 181,997 | 181,997 | 169,997 | 179,002 | 25 | 186.46 |
| 2003-09-22 | 170,995 | 184,003 | 170,995 | 178,003 | 21 | 185.42 |
| 2003-09-19 | 174,998 | 174,998 | 164,995 | 169,997 | 16 | 177.08 |
| 2003-09-18 | 174,000 | 179,002 | 169,997 | 174,998 | 26 | 182.29 |
| 2003-09-17 | 162,998 | 174,998 | 162,998 | 174,998 | 25 | 182.29 |
| 2003-09-16 | 160,003 | 163,997 | 160,003 | 163,997 | 17 | 170.83 |
| 2003-09-12 | 155,002 | 160,003 | 154,003 | 155,002 | 5 | 161.46 |
| 2003-09-11 | 160,003 | 160,003 | 156,000 | 156,000 | 5 | 162.50 |
| 2003-09-10 | 150,998 | 156,000 | 150,998 | 156,000 | 2 | 162.50 |
| 2003-09-09 | 150,000 | 156,000 | 150,000 | 150,000 | 14 | 156.25 |
| 2003-09-08 | 149,002 | 149,002 | 149,002 | 149,002 | 1 | 155.21 |
| 2003-09-05 | 150,998 | 154,003 | 148,003 | 148,003 | 13 | 154.17 |
| 2003-09-04 | 144,998 | 148,003 | 144,998 | 148,003 | 6 | 154.17 |
| 2003-09-03 | 146,995 | 149,002 | 144,000 | 144,998 | 13 | 151.04 |
| 2003-09-02 | 162,000 | 162,998 | 155,002 | 155,002 | 10 | 161.46 |
| 2003-09-01 | 155,002 | 169,997 | 155,002 | 162,998 | 17 | 169.79 |
| 2003-08-29 | 150,000 | 151,997 | 149,002 | 151,997 | 20 | 158.33 |
| 2003-08-28 | 146,995 | 146,995 | 138,998 | 143,002 | 11 | 148.96 |
| 2003-08-27 | 143,002 | 149,002 | 143,002 | 149,002 | 12 | 155.21 |
| 2003-08-26 | 139,997 | 143,002 | 139,997 | 143,002 | 13 | 148.96 |
| 2003-08-25 | 136,003 | 139,997 | 133,997 | 139,997 | 9 | 145.83 |
| 2003-08-22 | 140,995 | 140,995 | 139,997 | 139,997 | 9 | 145.83 |
| 2003-08-21 | 142,003 | 144,998 | 142,003 | 143,002 | 5 | 148.96 |
| 2003-08-20 | 139,997 | 143,002 | 139,997 | 142,003 | 24 | 147.92 |
| 2003-08-19 | 138,000 | 144,998 | 137,002 | 144,000 | 29 | 150 |
| 2003-08-18 | 128,995 | 138,000 | 128,995 | 137,002 | 64 | 142.71 |
| 2003-08-15 | 125,002 | 127,997 | 125,002 | 127,997 | 12 | 133.33 |
| 2003-08-14 | 126,000 | 126,000 | 125,002 | 125,002 | 7 | 130.21 |
| 2003-08-13 | 125,002 | 126,998 | 122,995 | 126,998 | 13 | 132.29 |
| 2003-08-12 | 125,002 | 126,000 | 122,995 | 125,002 | 5 | 130.21 |
| 2003-08-11 | 128,995 | 128,995 | 128,995 | 128,995 | 5 | 134.37 |
| 2003-08-08 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 131.25 |
| 2003-08-07 | 125,002 | 126,000 | 122,995 | 126,000 | 11 | 131.25 |
| 2003-08-06 | 126,998 | 126,998 | 126,998 | 126,998 | 2 | 132.29 |
| 2003-08-05 | 126,998 | 126,998 | 125,002 | 126,998 | 9 | 132.29 |
| 2003-08-04 | 125,002 | 126,998 | 125,002 | 126,998 | 3 | 132.29 |
| 2003-08-01 | 126,000 | 126,000 | 124,003 | 124,003 | 7 | 129.17 |
| 2003-07-31 | 128,995 | 128,995 | 126,000 | 126,000 | 6 | 131.25 |
| 2003-07-30 | 124,003 | 126,998 | 124,003 | 126,998 | 13 | 132.29 |
| 2003-07-29 | 121,997 | 124,003 | 120,998 | 124,003 | 18 | 129.17 |
| 2003-07-28 | 125,002 | 125,002 | 125,002 | 125,002 | 5 | 130.21 |
| 2003-07-25 | 122,995 | 125,002 | 121,997 | 121,997 | 16 | 127.08 |
| 2003-07-24 | 120,998 | 126,000 | 120,000 | 124,003 | 9 | 129.17 |
| 2003-07-23 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 125 |
| 2003-07-22 | 120,998 | 120,998 | 120,998 | 120,998 | 2 | 126.04 |
| 2003-07-18 | 121,997 | 121,997 | 120,998 | 120,998 | 4 | 126.04 |
| 2003-07-17 | 120,000 | 121,997 | 120,000 | 121,997 | 7 | 127.08 |
| 2003-07-16 | 120,000 | 120,000 | 120,000 | 120,000 | 21 | 125 |
| 2003-07-15 | 121,997 | 121,997 | 120,000 | 120,000 | 6 | 125 |
| 2003-07-14 | 121,997 | 122,995 | 120,998 | 122,995 | 9 | 128.12 |
| 2003-07-11 | 121,997 | 121,997 | 120,998 | 121,997 | 7 | 127.08 |
| 2003-07-10 | 121,997 | 121,997 | 121,997 | 121,997 | 2 | 127.08 |
| 2003-07-09 | 120,000 | 121,997 | 120,000 | 121,997 | 14 | 127.08 |
| 2003-07-08 | 120,000 | 120,998 | 120,000 | 120,998 | 14 | 126.04 |
| 2003-07-07 | 120,998 | 120,998 | 120,000 | 120,000 | 12 | 125 |
| 2003-07-04 | 119,002 | 120,000 | 115,997 | 120,000 | 16 | 125 |
| 2003-07-03 | 121,997 | 122,995 | 121,997 | 121,997 | 13 | 127.08 |
| 2003-07-02 | 121,997 | 121,997 | 120,000 | 120,000 | 23 | 125 |
| 2003-07-01 | 122,995 | 125,002 | 122,995 | 122,995 | 58 | 128.12 |
| 2003-06-30 | 130,003 | 131,002 | 122,995 | 124,003 | 71 | 129.17 |
| 2003-06-27 | 115,997 | 121,997 | 115,997 | 121,997 | 24 | 127.08 |
| 2003-06-26 | 114,998 | 119,002 | 114,998 | 119,002 | 5 | 123.96 |
| 2003-06-25 | 119,002 | 119,002 | 114,000 | 114,000 | 22 | 118.75 |
| 2003-06-24 | 114,998 | 120,000 | 114,000 | 120,000 | 15 | 125 |
| 2003-06-23 | 120,000 | 120,000 | 116,995 | 116,995 | 9 | 121.87 |
| 2003-06-20 | 118,003 | 119,002 | 116,995 | 119,002 | 5 | 123.96 |
| 2003-06-19 | 116,995 | 116,995 | 116,995 | 116,995 | 1 | 121.87 |
| 2003-06-18 | 118,003 | 118,003 | 116,995 | 118,003 | 8 | 122.92 |
| 2003-06-17 | 119,002 | 119,002 | 119,002 | 119,002 | 5 | 123.96 |
| 2003-06-16 | 120,000 | 120,000 | 118,003 | 118,003 | 6 | 122.92 |
| 2003-06-13 | 115,997 | 120,000 | 115,997 | 120,000 | 4 | 125 |
| 2003-06-12 | 120,000 | 120,000 | 118,003 | 119,002 | 9 | 123.96 |
| 2003-06-11 | 118,003 | 120,000 | 116,995 | 120,000 | 6 | 125 |
| 2003-06-10 | 121,997 | 121,997 | 121,997 | 121,997 | 1 | 127.08 |
| 2003-06-09 | 120,998 | 121,997 | 120,000 | 120,000 | 13 | 125 |
| 2003-06-06 | 114,998 | 120,000 | 114,998 | 120,000 | 23 | 125 |
| 2003-06-05 | 114,998 | 114,998 | 114,998 | 114,998 | 12 | 119.79 |
| 2003-06-04 | 114,998 | 119,002 | 114,998 | 119,002 | 6 | 123.96 |
| 2003-06-03 | 120,000 | 120,000 | 119,002 | 120,000 | 24 | 125 |
| 2003-06-02 | 119,002 | 119,002 | 119,002 | 119,002 | 9 | 123.96 |
| 2003-05-30 | 114,998 | 114,998 | 114,000 | 114,998 | 17 | 119.79 |
| 2003-05-29 | 110,995 | 112,003 | 109,997 | 112,003 | 12 | 116.67 |
| 2003-05-27 | 114,998 | 114,998 | 108,000 | 108,000 | 6 | 112.50 |
| 2003-05-26 | 114,998 | 114,998 | 114,998 | 114,998 | 7 | 119.79 |
| 2003-05-23 | 112,003 | 120,000 | 112,003 | 120,000 | 16 | 125 |
| 2003-05-22 | 109,997 | 112,003 | 109,997 | 112,003 | 5 | 116.67 |
| 2003-05-21 | 109,997 | 110,995 | 106,003 | 110,995 | 6 | 115.62 |
| 2003-05-20 | 120,998 | 120,998 | 120,998 | 120,998 | 2 | 126.04 |
| 2003-05-19 | 114,998 | 122,995 | 114,998 | 122,995 | 30 | 128.12 |
| 2003-05-16 | 112,003 | 114,000 | 112,003 | 114,000 | 4 | 118.75 |
| 2003-05-15 | 114,000 | 114,998 | 110,995 | 110,995 | 8 | 115.62 |
| 2003-05-14 | 112,003 | 114,000 | 112,003 | 114,000 | 6 | 118.75 |
| 2003-05-13 | 110,995 | 112,003 | 109,997 | 110,995 | 8 | 115.62 |
| 2003-05-12 | 109,997 | 109,997 | 109,997 | 109,997 | 1 | 114.58 |
| 2003-05-09 | 110,995 | 110,995 | 109,997 | 109,997 | 7 | 114.58 |
| 2003-05-08 | 106,003 | 109,997 | 106,003 | 109,997 | 38 | 114.58 |
| 2003-05-07 | 103,997 | 106,003 | 103,997 | 106,003 | 8 | 110.42 |
| 2003-05-06 | 103,997 | 104,995 | 103,997 | 104,995 | 2 | 109.37 |
| 2003-04-30 | 103,997 | 103,997 | 100,003 | 100,003 | 9 | 104.17 |
| 2003-04-25 | 103,997 | 104,995 | 103,997 | 104,995 | 10 | 109.37 |
| 2003-04-24 | 103,997 | 109,997 | 103,997 | 104,995 | 19 | 109.37 |
| 2003-04-23 | 120,000 | 120,998 | 118,003 | 120,000 | 29 | 125 |
| 2003-04-22 | 122,995 | 122,995 | 116,995 | 116,995 | 39 | 121.87 |
| 2003-04-21 | 119,002 | 125,002 | 118,003 | 118,003 | 43 | 122.92 |
| 2003-04-18 | 114,000 | 118,003 | 114,000 | 118,003 | 25 | 122.92 |
| 2003-04-17 | 112,003 | 114,000 | 110,995 | 114,000 | 30 | 118.75 |
| 2003-04-16 | 108,998 | 110,995 | 108,000 | 110,995 | 37 | 115.62 |
| 2003-04-15 | 108,000 | 108,998 | 108,000 | 108,998 | 10 | 113.54 |
| 2003-04-14 | 108,998 | 109,997 | 107,002 | 107,002 | 21 | 111.46 |
| 2003-04-11 | 109,997 | 109,997 | 108,998 | 108,998 | 29 | 113.54 |
| 2003-04-10 | 109,997 | 109,997 | 107,002 | 109,997 | 35 | 114.58 |
| 2003-04-09 | 108,998 | 109,997 | 108,998 | 109,997 | 4 | 114.58 |
| 2003-04-08 | 108,998 | 108,998 | 108,000 | 108,000 | 35 | 112.50 |
| 2003-04-07 | 107,002 | 108,000 | 107,002 | 108,000 | 4 | 112.50 |
| 2003-04-04 | 107,002 | 108,998 | 107,002 | 107,002 | 7 | 111.46 |
| 2003-04-03 | 107,002 | 109,997 | 104,995 | 107,002 | 23 | 111.46 |
| 2003-04-02 | 103,997 | 103,997 | 103,997 | 103,997 | 2 | 108.33 |
| 2003-04-01 | 103,997 | 103,997 | 102,998 | 102,998 | 15 | 107.29 |
| 2003-03-31 | 104,995 | 104,995 | 102,998 | 102,998 | 16 | 107.29 |
| 2003-03-28 | 108,000 | 108,000 | 101,002 | 101,002 | 40 | 105.21 |
| 2003-03-27 | 104,995 | 114,000 | 104,995 | 109,997 | 15 | 114.58 |
| 2003-03-26 | 102,998 | 102,998 | 101,002 | 101,002 | 6 | 105.21 |
| 2003-03-24 | 104,995 | 104,995 | 100,003 | 100,003 | 14 | 104.17 |
| 2003-03-19 | 99,802 | 100,003 | 99,802 | 100,003 | 5 | 104.17 |
| 2003-03-18 | 100,003 | 100,003 | 100,003 | 100,003 | 18 | 104.17 |
| 2003-03-17 | 97,997 | 100,003 | 97,997 | 100,003 | 6 | 104.17 |
| 2003-03-13 | 96,998 | 97,997 | 96,998 | 97,997 | 6 | 102.08 |
| 2003-03-11 | 98,496 | 98,496 | 96,998 | 96,998 | 3 | 101.04 |
| 2003-03-10 | 99,101 | 99,101 | 97,498 | 97,997 | 12 | 102.08 |
| 2003-03-07 | 100,003 | 100,003 | 100,003 | 100,003 | 3 | 104.17 |
| 2003-03-06 | 100,003 | 100,003 | 100,003 | 100,003 | 2 | 104.17 |
| 2003-03-04 | 100,003 | 100,003 | 100,003 | 100,003 | 1 | 104.17 |
| 2003-03-03 | 101,002 | 101,002 | 100,003 | 100,003 | 5 | 104.17 |
| 2003-02-28 | 101,002 | 102,000 | 101,002 | 101,002 | 6 | 105.21 |
| 2003-02-27 | 100,003 | 101,002 | 100,003 | 101,002 | 10 | 105.21 |
| 2003-02-26 | 100,003 | 100,003 | 100,003 | 100,003 | 3 | 104.17 |
| 2003-02-25 | 100,003 | 100,003 | 100,003 | 100,003 | 2 | 104.17 |
| 2003-02-24 | 104,995 | 108,000 | 100,003 | 100,003 | 24 | 104.17 |
| 2003-02-21 | 100,003 | 100,003 | 100,003 | 100,003 | 1 | 104.17 |
| 2003-02-20 | 100,003 | 100,003 | 99,101 | 99,101 | 2 | 103.23 |
| 2003-02-19 | 106,003 | 106,003 | 106,003 | 106,003 | 4 | 110.42 |
| 2003-02-18 | 103,997 | 109,997 | 103,997 | 108,998 | 14 | 113.54 |
| 2003-02-17 | 104,995 | 107,002 | 103,997 | 103,997 | 3 | 108.33 |
| 2003-02-14 | 100,003 | 100,003 | 96,998 | 96,998 | 6 | 101.04 |
| 2003-02-13 | 102,998 | 104,995 | 102,998 | 104,995 | 7 | 109.37 |
| 2003-02-12 | 97,498 | 103,997 | 97,498 | 103,997 | 7 | 108.33 |
| 2003-02-10 | 97,498 | 100,003 | 97,498 | 97,498 | 7 | 101.56 |
| 2003-02-07 | 97,997 | 97,997 | 96,000 | 96,000 | 3 | 100 |
| 2003-02-06 | 98,995 | 98,995 | 98,995 | 98,995 | 3 | 103.12 |
| 2003-02-04 | 98,304 | 98,304 | 98,304 | 98,304 | 2 | 102.40 |
| 2003-02-03 | 97,296 | 97,296 | 97,296 | 97,296 | 1 | 101.35 |
| 2003-01-30 | 98,995 | 102,000 | 98,496 | 98,496 | 5 | 102.60 |
| 2003-01-28 | 100,003 | 100,003 | 100,003 | 100,003 | 4 | 104.17 |
| 2003-01-24 | 100,003 | 100,003 | 100,003 | 100,003 | 4 | 104.17 |
| 2003-01-22 | 102,998 | 102,998 | 100,003 | 100,003 | 3 | 104.17 |
| 2003-01-21 | 102,998 | 106,003 | 102,998 | 106,003 | 2 | 110.42 |
| 2003-01-20 | 102,998 | 102,998 | 102,998 | 102,998 | 6 | 107.29 |
| 2003-01-17 | 100,003 | 100,003 | 100,003 | 100,003 | 1 | 104.17 |
| 2003-01-16 | 96,000 | 96,000 | 96,000 | 96,000 | 2 | 100 |
| 2003-01-14 | 99,802 | 99,802 | 97,997 | 97,997 | 3 | 102.08 |
| 2003-01-10 | 98,995 | 98,995 | 98,995 | 98,995 | 3 | 103.12 |
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