9444 (株)トーシンホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 574 | 575 | 573 | 573 | 6,400 | 573 |
| 2015-12-29 | 567 | 576 | 567 | 573 | 8,700 | 573 |
| 2015-12-28 | 563 | 566 | 563 | 565 | 7,900 | 565 |
| 2015-12-25 | 567 | 567 | 560 | 562 | 9,600 | 562 |
| 2015-12-24 | 565 | 565 | 558 | 563 | 10,300 | 563 |
| 2015-12-22 | 566 | 567 | 561 | 564 | 5,400 | 564 |
| 2015-12-21 | 560 | 567 | 556 | 565 | 8,000 | 565 |
| 2015-12-18 | 563 | 563 | 559 | 563 | 3,200 | 563 |
| 2015-12-17 | 563 | 574 | 563 | 563 | 4,700 | 563 |
| 2015-12-16 | 561 | 565 | 560 | 561 | 5,500 | 561 |
| 2015-12-15 | 563 | 563 | 558 | 559 | 7,600 | 559 |
| 2015-12-14 | 563 | 565 | 560 | 563 | 6,000 | 563 |
| 2015-12-11 | 567 | 569 | 565 | 565 | 3,500 | 565 |
| 2015-12-10 | 559 | 574 | 558 | 566 | 15,400 | 566 |
| 2015-12-09 | 571 | 572 | 569 | 572 | 7,400 | 572 |
| 2015-12-08 | 573 | 576 | 571 | 572 | 21,900 | 572 |
| 2015-12-07 | 564 | 567 | 564 | 566 | 2,900 | 566 |
| 2015-12-04 | 565 | 565 | 557 | 563 | 14,600 | 563 |
| 2015-12-03 | 566 | 570 | 566 | 566 | 4,800 | 566 |
| 2015-12-02 | 568 | 569 | 565 | 565 | 8,800 | 565 |
| 2015-12-01 | 567 | 568 | 564 | 564 | 5,200 | 564 |
| 2015-11-30 | 567 | 567 | 564 | 564 | 1,800 | 564 |
| 2015-11-27 | 564 | 565 | 564 | 564 | 2,600 | 564 |
| 2015-11-26 | 560 | 564 | 560 | 564 | 6,000 | 564 |
| 2015-11-25 | 561 | 563 | 560 | 560 | 5,300 | 560 |
| 2015-11-24 | 560 | 563 | 560 | 560 | 2,100 | 560 |
| 2015-11-20 | 560 | 562 | 558 | 559 | 3,100 | 559 |
| 2015-11-19 | 560 | 567 | 558 | 560 | 6,000 | 560 |
| 2015-11-18 | 568 | 569 | 550 | 560 | 15,300 | 560 |
| 2015-11-17 | 561 | 575 | 561 | 568 | 9,800 | 568 |
| 2015-11-16 | 554 | 560 | 554 | 560 | 3,900 | 560 |
| 2015-11-13 | 556 | 559 | 555 | 555 | 7,500 | 555 |
| 2015-11-12 | 559 | 559 | 556 | 559 | 3,600 | 559 |
| 2015-11-11 | 560 | 561 | 558 | 559 | 3,700 | 559 |
| 2015-11-10 | 560 | 562 | 557 | 557 | 3,400 | 557 |
| 2015-11-09 | 559 | 562 | 557 | 560 | 4,400 | 560 |
| 2015-11-06 | 555 | 558 | 555 | 556 | 3,300 | 556 |
| 2015-11-05 | 558 | 560 | 555 | 555 | 3,600 | 555 |
| 2015-11-04 | 555 | 560 | 555 | 558 | 5,100 | 558 |
| 2015-11-02 | 560 | 561 | 556 | 560 | 2,900 | 560 |
| 2015-10-30 | 560 | 562 | 554 | 562 | 6,300 | 562 |
| 2015-10-29 | 560 | 562 | 553 | 560 | 6,600 | 560 |
| 2015-10-28 | 555 | 566 | 551 | 560 | 31,600 | 560 |
| 2015-10-27 | 573 | 582 | 573 | 582 | 36,000 | 582 |
| 2015-10-26 | 575 | 577 | 575 | 576 | 17,500 | 576 |
| 2015-10-23 | 577 | 579 | 575 | 575 | 20,400 | 575 |
| 2015-10-22 | 578 | 578 | 575 | 576 | 7,100 | 576 |
| 2015-10-21 | 579 | 579 | 576 | 578 | 5,800 | 578 |
| 2015-10-20 | 574 | 577 | 573 | 577 | 12,900 | 577 |
| 2015-10-19 | 575 | 576 | 574 | 576 | 4,700 | 576 |
| 2015-10-16 | 574 | 575 | 573 | 575 | 6,700 | 575 |
| 2015-10-15 | 574 | 575 | 573 | 574 | 2,900 | 574 |
| 2015-10-14 | 574 | 577 | 573 | 574 | 4,300 | 574 |
| 2015-10-13 | 572 | 574 | 572 | 573 | 6,500 | 573 |
| 2015-10-09 | 570 | 572 | 570 | 570 | 5,100 | 570 |
| 2015-10-08 | 571 | 571 | 566 | 566 | 5,900 | 566 |
| 2015-10-07 | 573 | 574 | 565 | 569 | 14,100 | 569 |
| 2015-10-06 | 572 | 576 | 571 | 572 | 14,000 | 572 |
| 2015-10-05 | 570 | 573 | 570 | 572 | 9,000 | 572 |
| 2015-10-02 | 568 | 574 | 565 | 573 | 1,700 | 573 |
| 2015-10-01 | 578 | 579 | 560 | 569 | 10,900 | 569 |
| 2015-09-30 | 578 | 581 | 578 | 578 | 5,400 | 578 |
| 2015-09-29 | 585 | 589 | 579 | 579 | 8,100 | 579 |
| 2015-09-28 | 579 | 587 | 579 | 585 | 12,600 | 585 |
| 2015-09-25 | 579 | 579 | 555 | 579 | 14,000 | 579 |
| 2015-09-24 | 571 | 578 | 567 | 576 | 8,100 | 576 |
| 2015-09-18 | 574 | 574 | 572 | 572 | 2,600 | 572 |
| 2015-09-17 | 572 | 574 | 570 | 574 | 2,000 | 574 |
| 2015-09-16 | 572 | 572 | 569 | 571 | 1,500 | 571 |
| 2015-09-15 | 568 | 569 | 565 | 565 | 7,900 | 565 |
| 2015-09-14 | 571 | 571 | 567 | 567 | 2,600 | 567 |
| 2015-09-11 | 569 | 569 | 555 | 556 | 2,200 | 556 |
| 2015-09-10 | 572 | 572 | 552 | 559 | 5,600 | 559 |
| 2015-09-09 | 565 | 572 | 556 | 571 | 9,200 | 571 |
| 2015-09-08 | 537 | 564 | 537 | 545 | 7,100 | 545 |
| 2015-09-07 | 547 | 557 | 535 | 536 | 17,700 | 536 |
| 2015-09-04 | 564 | 567 | 532 | 566 | 5,700 | 566 |
| 2015-09-03 | 579 | 579 | 560 | 573 | 3,500 | 573 |
| 2015-09-02 | 570 | 585 | 569 | 577 | 3,400 | 577 |
| 2015-09-01 | 575 | 580 | 572 | 572 | 3,000 | 572 |
| 2015-08-31 | 575 | 577 | 574 | 574 | 1,800 | 574 |
| 2015-08-28 | 579 | 581 | 570 | 573 | 9,100 | 573 |
| 2015-08-27 | 574 | 575 | 572 | 574 | 4,200 | 574 |
| 2015-08-26 | 548 | 567 | 548 | 558 | 5,500 | 558 |
| 2015-08-25 | 490 | 548 | 467 | 548 | 21,200 | 548 |
| 2015-08-24 | 582 | 582 | 521 | 540 | 27,400 | 540 |
| 2015-08-21 | 600 | 600 | 588 | 588 | 8,300 | 588 |
| 2015-08-20 | 590 | 594 | 590 | 592 | 2,600 | 592 |
| 2015-08-19 | 600 | 601 | 590 | 590 | 17,400 | 590 |
| 2015-08-18 | 590 | 597 | 590 | 596 | 2,500 | 596 |
| 2015-08-17 | 595 | 596 | 590 | 591 | 3,800 | 591 |
| 2015-08-14 | 587 | 588 | 586 | 588 | 1,500 | 588 |
| 2015-08-13 | 586 | 588 | 585 | 587 | 2,800 | 587 |
| 2015-08-12 | 590 | 593 | 588 | 589 | 2,600 | 589 |
| 2015-08-11 | 596 | 596 | 590 | 590 | 4,200 | 590 |
| 2015-08-10 | 591 | 595 | 590 | 590 | 3,800 | 590 |
| 2015-08-07 | 591 | 595 | 590 | 591 | 2,800 | 591 |
| 2015-08-06 | 598 | 598 | 591 | 591 | 4,800 | 591 |
| 2015-08-05 | 595 | 595 | 591 | 592 | 2,500 | 592 |
| 2015-08-04 | 596 | 597 | 592 | 595 | 5,100 | 595 |
| 2015-08-03 | 600 | 600 | 583 | 589 | 11,800 | 589 |
| 2015-07-31 | 596 | 596 | 590 | 594 | 5,000 | 594 |
| 2015-07-30 | 593 | 594 | 593 | 594 | 3,500 | 594 |
| 2015-07-29 | 592 | 593 | 592 | 592 | 3,600 | 592 |
| 2015-07-28 | 591 | 593 | 590 | 593 | 8,100 | 593 |
| 2015-07-27 | 590 | 590 | 586 | 589 | 11,700 | 589 |
| 2015-07-24 | 590 | 591 | 587 | 591 | 4,100 | 591 |
| 2015-07-23 | 586 | 590 | 586 | 590 | 2,600 | 590 |
| 2015-07-22 | 589 | 589 | 585 | 586 | 6,000 | 586 |
| 2015-07-21 | 588 | 589 | 585 | 585 | 7,700 | 585 |
| 2015-07-17 | 588 | 589 | 585 | 587 | 7,900 | 587 |
| 2015-07-16 | 585 | 587 | 583 | 587 | 6,500 | 587 |
| 2015-07-15 | 584 | 586 | 583 | 585 | 5,400 | 585 |
| 2015-07-14 | 585 | 585 | 583 | 584 | 5,700 | 584 |
| 2015-07-13 | 579 | 583 | 578 | 580 | 3,200 | 580 |
| 2015-07-10 | 575 | 580 | 575 | 579 | 3,200 | 579 |
| 2015-07-09 | 576 | 576 | 565 | 574 | 15,100 | 574 |
| 2015-07-08 | 584 | 586 | 576 | 578 | 8,800 | 578 |
| 2015-07-07 | 581 | 585 | 581 | 585 | 6,500 | 585 |
| 2015-07-06 | 580 | 581 | 577 | 578 | 5,000 | 578 |
| 2015-07-03 | 582 | 582 | 579 | 579 | 1,500 | 579 |
| 2015-07-02 | 585 | 585 | 581 | 583 | 4,500 | 583 |
| 2015-07-01 | 581 | 585 | 578 | 585 | 8,100 | 585 |
| 2015-06-30 | 578 | 581 | 577 | 580 | 3,800 | 580 |
| 2015-06-29 | 580 | 585 | 578 | 579 | 12,600 | 579 |
| 2015-06-26 | 587 | 588 | 587 | 587 | 7,600 | 587 |
| 2015-06-25 | 588 | 588 | 587 | 587 | 5,600 | 587 |
| 2015-06-24 | 588 | 589 | 587 | 587 | 9,900 | 587 |
| 2015-06-23 | 588 | 588 | 583 | 585 | 5,500 | 585 |
| 2015-06-22 | 589 | 589 | 582 | 582 | 6,200 | 582 |
| 2015-06-19 | 581 | 589 | 578 | 580 | 9,400 | 580 |
| 2015-06-18 | 580 | 582 | 578 | 581 | 4,200 | 581 |
| 2015-06-17 | 579 | 580 | 579 | 580 | 700 | 580 |
| 2015-06-16 | 588 | 589 | 578 | 578 | 8,900 | 578 |
| 2015-06-15 | 581 | 588 | 578 | 584 | 20,500 | 584 |
| 2015-06-12 | 575 | 576 | 575 | 576 | 3,300 | 576 |
| 2015-06-11 | 572 | 575 | 571 | 575 | 4,100 | 575 |
| 2015-06-10 | 572 | 572 | 571 | 572 | 1,600 | 572 |
| 2015-06-09 | 574 | 574 | 570 | 572 | 3,000 | 572 |
| 2015-06-08 | 575 | 575 | 570 | 575 | 4,700 | 575 |
| 2015-06-05 | 574 | 575 | 570 | 574 | 4,600 | 574 |
| 2015-06-04 | 571 | 574 | 570 | 573 | 6,800 | 573 |
| 2015-06-03 | 572 | 574 | 570 | 572 | 7,200 | 572 |
| 2015-06-02 | 576 | 576 | 570 | 572 | 5,200 | 572 |
| 2015-06-01 | 572 | 573 | 570 | 570 | 2,800 | 570 |
| 2015-05-29 | 570 | 572 | 569 | 572 | 8,000 | 572 |
| 2015-05-28 | 572 | 574 | 570 | 572 | 4,500 | 572 |
| 2015-05-27 | 575 | 575 | 570 | 573 | 5,600 | 573 |
| 2015-05-26 | 573 | 575 | 573 | 573 | 7,800 | 573 |
| 2015-05-25 | 576 | 576 | 571 | 573 | 3,200 | 573 |
| 2015-05-22 | 574 | 580 | 569 | 575 | 6,700 | 575 |
| 2015-05-21 | 574 | 575 | 572 | 573 | 3,200 | 573 |
| 2015-05-20 | 575 | 577 | 572 | 574 | 4,200 | 574 |
| 2015-05-19 | 573 | 574 | 570 | 574 | 3,500 | 574 |
| 2015-05-18 | 574 | 574 | 570 | 573 | 3,900 | 573 |
| 2015-05-15 | 571 | 572 | 568 | 570 | 4,300 | 570 |
| 2015-05-14 | 572 | 576 | 570 | 571 | 7,000 | 571 |
| 2015-05-13 | 573 | 575 | 570 | 574 | 7,100 | 574 |
| 2015-05-12 | 571 | 580 | 571 | 572 | 15,800 | 572 |
| 2015-05-11 | 587 | 587 | 571 | 578 | 5,700 | 578 |
| 2015-05-08 | 567 | 578 | 567 | 575 | 7,400 | 575 |
| 2015-05-07 | 587 | 587 | 566 | 575 | 15,500 | 575 |
| 2015-05-01 | 580 | 581 | 577 | 580 | 9,900 | 580 |
| 2015-04-30 | 580 | 585 | 579 | 581 | 11,000 | 581 |
| 2015-04-28 | 584 | 588 | 581 | 582 | 27,600 | 582 |
| 2015-04-27 | 586 | 599 | 583 | 599 | 50,500 | 599 |
| 2015-04-24 | 613 | 623 | 613 | 623 | 45,600 | 623 |
| 2015-04-23 | 613 | 623 | 611 | 623 | 60,200 | 623 |
| 2015-04-22 | 612 | 612 | 610 | 611 | 21,800 | 611 |
| 2015-04-21 | 608 | 613 | 608 | 612 | 27,300 | 612 |
| 2015-04-20 | 608 | 611 | 608 | 610 | 14,900 | 610 |
| 2015-04-17 | 609 | 611 | 609 | 610 | 14,100 | 610 |
| 2015-04-16 | 608 | 611 | 605 | 609 | 20,000 | 609 |
| 2015-04-15 | 609 | 610 | 605 | 606 | 23,500 | 606 |
| 2015-04-14 | 611 | 611 | 607 | 608 | 17,200 | 608 |
| 2015-04-13 | 609 | 610 | 607 | 608 | 22,700 | 608 |
| 2015-04-10 | 609 | 611 | 608 | 608 | 16,600 | 608 |
| 2015-04-09 | 610 | 611 | 609 | 609 | 22,300 | 609 |
| 2015-04-08 | 609 | 612 | 608 | 612 | 30,500 | 612 |
| 2015-04-07 | 610 | 611 | 609 | 611 | 19,100 | 611 |
| 2015-04-06 | 612 | 613 | 609 | 610 | 27,800 | 610 |
| 2015-04-03 | 613 | 615 | 610 | 612 | 18,500 | 612 |
| 2015-04-02 | 612 | 613 | 611 | 612 | 14,100 | 612 |
| 2015-04-01 | 607 | 613 | 607 | 611 | 10,400 | 611 |
| 2015-03-31 | 616 | 617 | 607 | 607 | 30,400 | 607 |
| 2015-03-30 | 608 | 616 | 608 | 616 | 19,800 | 616 |
| 2015-03-27 | 602 | 608 | 602 | 608 | 20,800 | 608 |
| 2015-03-26 | 601 | 604 | 601 | 602 | 12,100 | 602 |
| 2015-03-25 | 599 | 601 | 596 | 601 | 9,900 | 601 |
| 2015-03-24 | 600 | 604 | 600 | 603 | 7,600 | 603 |
| 2015-03-23 | 603 | 604 | 599 | 600 | 6,900 | 600 |
| 2015-03-20 | 600 | 602 | 595 | 598 | 11,800 | 598 |
| 2015-03-19 | 607 | 607 | 598 | 598 | 8,300 | 598 |
| 2015-03-18 | 598 | 600 | 596 | 600 | 9,400 | 600 |
| 2015-03-17 | 593 | 598 | 592 | 597 | 7,700 | 597 |
| 2015-03-16 | 590 | 592 | 584 | 592 | 12,700 | 592 |
| 2015-03-13 | 584 | 584 | 580 | 580 | 5,800 | 580 |
| 2015-03-12 | 582 | 583 | 575 | 579 | 3,000 | 579 |
| 2015-03-11 | 576 | 578 | 570 | 578 | 10,200 | 578 |
| 2015-03-10 | 581 | 586 | 578 | 583 | 8,500 | 583 |
| 2015-03-09 | 596 | 599 | 572 | 580 | 34,100 | 580 |
| 2015-03-06 | 610 | 610 | 596 | 599 | 12,100 | 599 |
| 2015-03-05 | 618 | 618 | 598 | 611 | 19,200 | 611 |
| 2015-03-04 | 620 | 622 | 614 | 618 | 6,500 | 618 |
| 2015-03-03 | 611 | 622 | 610 | 610 | 23,300 | 610 |
| 2015-03-02 | 607 | 610 | 607 | 610 | 11,000 | 610 |
| 2015-02-27 | 601 | 605 | 601 | 604 | 15,300 | 604 |
| 2015-02-26 | 600 | 600 | 598 | 600 | 12,000 | 600 |
| 2015-02-25 | 597 | 598 | 596 | 596 | 2,600 | 596 |
| 2015-02-24 | 595 | 597 | 594 | 594 | 7,200 | 594 |
| 2015-02-23 | 595 | 597 | 592 | 596 | 2,200 | 596 |
| 2015-02-20 | 598 | 598 | 592 | 595 | 4,300 | 595 |
| 2015-02-19 | 594 | 594 | 592 | 592 | 3,000 | 592 |
| 2015-02-18 | 597 | 598 | 594 | 594 | 3,500 | 594 |
| 2015-02-17 | 597 | 597 | 592 | 594 | 3,500 | 594 |
| 2015-02-16 | 595 | 599 | 595 | 598 | 6,200 | 598 |
| 2015-02-13 | 595 | 597 | 594 | 594 | 6,200 | 594 |
| 2015-02-12 | 595 | 595 | 593 | 594 | 2,400 | 594 |
| 2015-02-10 | 593 | 595 | 593 | 595 | 1,900 | 595 |
| 2015-02-09 | 593 | 593 | 591 | 591 | 2,500 | 591 |
| 2015-02-06 | 593 | 595 | 591 | 593 | 9,200 | 593 |
| 2015-02-05 | 594 | 594 | 591 | 593 | 5,200 | 593 |
| 2015-02-04 | 594 | 594 | 586 | 594 | 6,400 | 594 |
| 2015-02-03 | 595 | 595 | 584 | 584 | 6,200 | 584 |
| 2015-02-02 | 592 | 592 | 589 | 592 | 5,400 | 592 |
| 2015-01-30 | 592 | 592 | 586 | 586 | 3,100 | 586 |
| 2015-01-29 | 588 | 588 | 585 | 586 | 4,300 | 586 |
| 2015-01-28 | 589 | 591 | 586 | 587 | 6,100 | 587 |
| 2015-01-27 | 594 | 596 | 585 | 588 | 6,100 | 588 |
| 2015-01-26 | 582 | 585 | 582 | 584 | 4,100 | 584 |
| 2015-01-23 | 589 | 589 | 581 | 582 | 2,900 | 582 |
| 2015-01-22 | 585 | 585 | 580 | 581 | 3,100 | 581 |
| 2015-01-21 | 588 | 588 | 581 | 583 | 4,300 | 583 |
| 2015-01-20 | 584 | 589 | 582 | 588 | 3,200 | 588 |
| 2015-01-19 | 585 | 590 | 580 | 584 | 4,700 | 584 |
| 2015-01-16 | 584 | 588 | 584 | 585 | 9,300 | 585 |
| 2015-01-15 | 592 | 594 | 590 | 594 | 4,900 | 594 |
| 2015-01-14 | 594 | 594 | 592 | 592 | 4,800 | 592 |
| 2015-01-13 | 590 | 594 | 589 | 592 | 7,500 | 592 |
| 2015-01-09 | 588 | 589 | 586 | 588 | 8,100 | 588 |
| 2015-01-08 | 586 | 587 | 585 | 586 | 6,100 | 586 |
| 2015-01-07 | 586 | 587 | 584 | 584 | 2,900 | 584 |
| 2015-01-06 | 589 | 589 | 583 | 584 | 4,500 | 584 |
| 2015-01-05 | 582 | 583 | 580 | 583 | 6,400 | 583 |
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