1. HOME >
  2. 株価時系列 >
  3. 9444 >
  4. 2016年

9444 (株)トーシンホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305575575535533,600553
2016-12-295555555535553,100555
2016-12-285545545535531,500553
2016-12-275575585525529,200552
2016-12-2655155755055212,300552
2016-12-225515515485504,800550
2016-12-215515525495496,200549
2016-12-205515525505524,500552
2016-12-195485505485503,400550
2016-12-165515525485506,400550
2016-12-155525535515512,700551
2016-12-145555555525522,200552
2016-12-135515575495527,900552
2016-12-125555555515523,900552
2016-12-0954755254755210,200552
2016-12-085475505475473,300547
2016-12-075465495455475,900547
2016-12-065465475445464,100546
2016-12-055435485435473,300547
2016-12-025465465415413,100541
2016-12-015445495425444,600544
2016-11-305405445395424,500542
2016-11-295395405385405,900540
2016-11-2853954053853910,100539
2016-11-255395405395392,200539
2016-11-245405415385395,700539
2016-11-225375385365372,800537
2016-11-215355385355373,500537
2016-11-185365405365386,900538
2016-11-175335365335361,200536
2016-11-165385385335353,700535
2016-11-15533536533536400536
2016-11-145305345305332,600533
2016-11-115305315295303,800530
2016-11-105225305225285,900528
2016-11-0952652852052012,600520
2016-11-085275335265265,000526
2016-11-0753353551352731,200527
2016-11-0453553752053324,600533
2016-11-025455455415429,300542
2016-11-015475505455466,000546
2016-10-315485555475474,400547
2016-10-2854756554554919,100549
2016-10-2753456053454750,800547
2016-10-2656556756256439,500564
2016-10-2556356756356519,800565
2016-10-2456256556256520,800565
2016-10-215645655635639,600563
2016-10-2056556656356412,300564
2016-10-195665665645668,100566
2016-10-175635665635639,200563
2016-10-1356356456156410,500564
2016-10-125645655635657,400565
2016-10-115655675645679,000567
2016-10-075665675665673,600567
2016-10-065675695655699,700569
2016-10-055665675665674,500567
2016-10-045645685635679,500567
2016-10-0356656956056414,400564
2016-09-305635685635659,100565
2016-09-2956056456056313,400563
2016-09-2855856255856011,900560
2016-09-275585585545587,600558
2016-09-2655255855255812,000558
2016-09-235545555515525,800552
2016-09-215505535485533,400553
2016-09-205485495485492,000549
2016-09-165525525475481,600548
2016-09-155475535465523,400552
2016-09-145475495465472,800547
2016-09-135455495455494,300549
2016-09-125485485455455,600545
2016-09-095495495475492,500549
2016-09-085485495465491,800549
2016-09-075465485455482,000548
2016-09-065455455435452,700545
2016-09-055465495455453,900545
2016-09-025445525435455,200545
2016-09-0154456054454421,900544
2016-08-315455475455451,400545
2016-08-305485485455462,600546
2016-08-295495495485482,900548
2016-08-265485485485486,000548
2016-08-255475485465483,100548
2016-08-245455465415463,000546
2016-08-235395425395421,700542
2016-08-225375395375381,400538
2016-08-195385405385382,800538
2016-08-185395435385383,000538
2016-08-175425425395394,000539
2016-08-165395405385392,800539
2016-08-155415415395392,300539
2016-08-1254054153854110,300541
2016-08-105395395385381,700538
2016-08-095365405355384,800538
2016-08-085315405315359,600535
2016-08-055315325315313,600531
2016-08-045275325275302,800530
2016-08-035305305275275,400527
2016-08-025285335285309,600530
2016-08-0152653852553035,900530
2016-07-295475485465477,100547
2016-07-285455475455462,000546
2016-07-275465465445452,000545
2016-07-265445455445443,600544
2016-07-255435455435437,200543
2016-07-225455455415432,500543
2016-07-215455455425421,400542
2016-07-205455455435443,700544
2016-07-195405415395401,800540
2016-07-155415425395418,000541
2016-07-145365415365418,500541
2016-07-135405405395396,200539
2016-07-125415415385401,700540
2016-07-115395425375371,600537
2016-07-08542542538538600538
2016-07-075405445385381,800538
2016-07-065385385385381,800538
2016-07-055435435305392,600539
2016-07-045435435415433,200543
2016-07-015415415385414,500541
2016-06-305385415365362,200536
2016-06-2953053553053513,000535
2016-06-285335345335343,200534
2016-06-275165275165274,600527
2016-06-245385385125146,800514
2016-06-235355355285283,400528
2016-06-225355355265262,400526
2016-06-215275325275301,400530
2016-06-205265315265265,600526
2016-06-175255265235243,300524
2016-06-165275275205244,600524
2016-06-155205255185222,600522
2016-06-145165315165194,300519
2016-06-1355055051551712,400517
2016-06-105465475435442,200544
2016-06-095455485445446,200544
2016-06-08545548545548700548
2016-06-075485505425453,100545
2016-06-065485485455452,100545
2016-06-035495535485484,700548
2016-06-025505505445463,300546
2016-06-015545545515522,800552
2016-05-315505545505524,600552
2016-05-305475485475473,500547
2016-05-275445465445441,600544
2016-05-265455455435435,100543
2016-05-255485485455452,700545
2016-05-245455465455461,900546
2016-05-235405445405442,000544
2016-05-205435485425423,900542
2016-05-195415445415433,900543
2016-05-185405415405416,500541
2016-05-175415435415414,500541
2016-05-165445455415418,400541
2016-05-135475495465465,000546
2016-05-125465495465473,400547
2016-05-115495535475484,100548
2016-05-1055155353054826,300548
2016-05-0955855853354921,100549
2016-05-065555575555575,400557
2016-05-025595605515579,100557
2016-04-2856456455856116,100561
2016-04-2756856855856015,300560
2016-04-2656056355055859,800558
2016-04-2558959458759360,300593
2016-04-2258558758458723,700587
2016-04-2158658758458525,100585
2016-04-2058458758258417,600584
2016-04-1958358458258310,100583
2016-04-185815825795819,500581
2016-04-1557858657858012,500580
2016-04-1457958257857819,400578
2016-04-1357858157857910,900579
2016-04-125765795765787,300578
2016-04-115805815765786,700578
2016-04-0857458057358015,000580
2016-04-075765815765817,700581
2016-04-0657859357857918,700579
2016-04-0557759557457716,100577
2016-04-0457858057657628,700576
2016-04-0158658857857814,700578
2016-03-3159560158658626,300586
2016-03-3060060159759724,300597
2016-03-2960160159759925,200599
2016-03-2859760059659616,900596
2016-03-2559359759259615,800596
2016-03-245935935885918,600591
2016-03-235955955885884,800588
2016-03-2258160658158516,600585
2016-03-185855855815837,100583
2016-03-175795855795819,500581
2016-03-165745785745778,100577
2016-03-155755755735744,600574
2016-03-1457357456857110,800571
2016-03-115705725695702,700570
2016-03-105665715665713,000571
2016-03-095665705655665,600566
2016-03-0857057756556914,700569
2016-03-075645655625642,200564
2016-03-045665685635633,400563
2016-03-035705705665685,000568
2016-03-025705705685684,100568
2016-03-015685695685683,900568
2016-02-295695695685683,000568
2016-02-265645665645654,000565
2016-02-25565565564564600564
2016-02-245645645605601,400560
2016-02-235615645585604,700560
2016-02-225605625595623,500562
2016-02-19562562561562800562
2016-02-185615655595639,100563
2016-02-175575605545558,000555
2016-02-165655655535556,400555
2016-02-155605605535564,700556
2016-02-125625625505557,800555
2016-02-105615635565633,000563
2016-02-095655655605623,300562
2016-02-085685685665681,100568
2016-02-055685695675693,000569
2016-02-045705735675701,500570
2016-02-035755755705707,000570
2016-02-025725755715736,500573
2016-02-015715725685706,000570
2016-01-295615635615631,500563
2016-01-285605615605611,400561
2016-01-275585605585607,300560
2016-01-265625625565574,800557
2016-01-255595595555553,400555
2016-01-225515575515578,100557
2016-01-215565635525524,800552
2016-01-205645645505568,100556
2016-01-19564564561561700561
2016-01-185565635435629,300562
2016-01-155665665615633,100563
2016-01-145615645585647,100564
2016-01-135615655615624,100562
2016-01-1256656855855913,100559
2016-01-085675675545639,400563
2016-01-0756556855756710,800567
2016-01-065705705655655,800565
2016-01-055685685635672,500567
2016-01-045715715595679,100567

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