1. HOME >
  2. 株価時系列 >
  3. 9444 >
  4. 2020年

9444 (株)トーシンホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305605605555578,400557
2020-12-295575615575578,800557
2020-12-285595605565607,100560
2020-12-255605605565593,600559
2020-12-245525595525593,300559
2020-12-235555555415445,100544
2020-12-225605605495497,400549
2020-12-215555625555604,900560
2020-12-185525615505509,500550
2020-12-175655655515519,400551
2020-12-1657557556556720,300567
2020-12-155675705645685,400568
2020-12-145745745625697,000569
2020-12-1156757656757115,200571
2020-12-105675675605668,100566
2020-12-095545605535598,200559
2020-12-085475545475543,500554
2020-12-075555555515513,300551
2020-12-045585585535534,500553
2020-12-035525565515516,500551
2020-12-025485495415484,400548
2020-12-015445465435462,000546
2020-11-3054054553854410,600544
2020-11-275385395345364,600536
2020-11-265385405385382,900538
2020-11-255415445355383,800538
2020-11-245405405375371,600537
2020-11-205455475355355,500535
2020-11-195375445375425,900542
2020-11-185355375325325,400532
2020-11-175385385355351,400535
2020-11-165365395365381,200538
2020-11-135385395365361,700536
2020-11-125395405365383,400538
2020-11-115375395365393,200539
2020-11-105355405355382,700538
2020-11-095335385325354,900535
2020-11-065375375325333,700533
2020-11-055325385325374,500537
2020-11-045345375315375,600537
2020-11-025315325305316,500531
2020-10-3054554953153110,700531
2020-10-2954655253553541,200535
2020-10-2857958157458126,800581
2020-10-275815825795818,300581
2020-10-265825845805818,900581
2020-10-235775815765808,500580
2020-10-225795815775816,000581
2020-10-215805855795796,000579
2020-10-205825875805819,800581
2020-10-195845905845867,300586
2020-10-165915915855864,500586
2020-10-155925955885884,400588
2020-10-1459059557859426,400594
2020-10-1360260259559613,500596
2020-10-125996025986018,200601
2020-10-095975995945978,400597
2020-10-085976005975976,600597
2020-10-075936005935977,200597
2020-10-0660060058159320,900593
2020-10-056096095996009,700600
2020-10-0259260159259320,500593
2020-09-3058859858759224,800592
2020-09-2958159557958030,100580
2020-09-2856057856057720,900577
2020-09-2555056255055813,600558
2020-09-2455355354654811,600548
2020-09-2355055354754911,000549
2020-09-185485545465509,100550
2020-09-1755055054454516,000545
2020-09-1655356954254752,700547
2020-09-15621621540564319,800564
2020-09-145205245205211,700521
2020-09-115205225195192,500519
2020-09-105205225205211,600521
2020-09-095185225185201,900520
2020-09-085225235195193,000519
2020-09-075215245215212,900521
2020-09-045225225195203,300520
2020-09-035245245215222,000522
2020-09-02520523520520900520
2020-09-015225245205201,900520
2020-08-315235235165193,300519
2020-08-285235245165169,700516
2020-08-275235255225234,000523
2020-08-265205245205226,000522
2020-08-255225225185205,600520
2020-08-245185195145173,900517
2020-08-215135165095136,900513
2020-08-20511513511513300513
2020-08-195105145105121,200512
2020-08-185125125105101,200510
2020-08-175125135125121,800512
2020-08-145105125095121,100512
2020-08-135125125095111,200511
2020-08-125105115085115,300511
2020-08-115095115085101,600510
2020-08-075105105035042,400504
2020-08-065015045005012,100501
2020-08-055075075035031,600503
2020-08-045055065055061,900506
2020-08-035005045005032,400503
2020-07-315015045005002,900500
2020-07-305065065015013,200501
2020-07-295055055055052,300505
2020-07-285045055045051,200505
2020-07-275015055015043,000504
2020-07-225025025015012,300501
2020-07-215115115055064,800506
2020-07-205055064995069,100506
2020-07-175105105035052,900505
2020-07-165055125055105,800510
2020-07-15503503501501700501
2020-07-145005015005001,400500
2020-07-13503503502502900502
2020-07-10501501500501800501
2020-07-094995024995022,800502
2020-07-08498501498501200501
2020-07-075055054984984,300498
2020-07-064985014964962,700496
2020-07-035035034974971,200497
2020-07-024995014965011,900501
2020-07-014955004954993,000499
2020-06-304934974934952,800495
2020-06-294934954934934,900493
2020-06-264934954924932,000493
2020-06-254984984904924,600492
2020-06-244974974964963,600496
2020-06-23497497496496400496
2020-06-224954974934943,900494
2020-06-194914934914931,100493
2020-06-184894944894941,200494
2020-06-174884934874931,700493
2020-06-164874884874871,000487
2020-06-154884944874892,300489
2020-06-124934944864946,100494
2020-06-114964974934934,500493
2020-06-104954974944973,500497
2020-06-094954954934953,700495
2020-06-084914944904942,600494
2020-06-054884914854903,200490
2020-06-044884944864884,800488
2020-06-034864904854877,300487
2020-06-024874874854864,100486
2020-06-014884884844853,400485
2020-05-294864874844843,700484
2020-05-284844864844867,900486
2020-05-274834844824832,200483
2020-05-264814844814825,100482
2020-05-254834834794813,400481
2020-05-224774814754808,700480
2020-05-214844844794791,400479
2020-05-204794834784802,500480
2020-05-194804834784783,700478
2020-05-184844844814812,500481
2020-05-154854864764764,000476
2020-05-144804864804855,600485
2020-05-134804824784803,400480
2020-05-124794814754815,400481
2020-05-114824824754753,700475
2020-05-084834834744755,900475
2020-05-074874874764804,700480
2020-05-014804814754818,400481
2020-04-304894904804839,100483
2020-04-2849049046347745,100477
2020-04-2751052451051061,500510
2020-04-2450951250451119,700511
2020-04-2351051450751013,900510
2020-04-225095165095167,200516
2020-04-215155185135134,600513
2020-04-205175215175187,800518
2020-04-175165195115178,800517
2020-04-165125155055156,100515
2020-04-155165165085124,200512
2020-04-145035175035155,000515
2020-04-135035065025066,600506
2020-04-1050350449650310,300503
2020-04-095035035005037,900503
2020-04-084915044915014,000501
2020-04-0748550448549715,300497
2020-04-064784854714858,200485
2020-04-0349850048548512,200485
2020-04-024985004955006,100500
2020-04-0150851350150110,100501
2020-03-3151952651551612,600516
2020-03-305045185015159,400515
2020-03-2749252448152114,000521
2020-03-2647548447048414,600484
2020-03-2547149146347518,900475
2020-03-2444846044845817,200458
2020-03-2343443642243510,100435
2020-03-194204744114348,500434
2020-03-1838845038741214,600412
2020-03-173633833623708,700370
2020-03-1637138436736919,800369
2020-03-1338538536037126,400371
2020-03-1242442440141215,700412
2020-03-1145147444444810,900448
2020-03-1042545039443829,600438
2020-03-0948348746746723,200467
2020-03-0652252250850810,900508
2020-03-055185255185214,400521
2020-03-045105205105184,200518
2020-03-0351852651051013,500510
2020-03-0249552849551727,300517
2020-02-2853354350051533,100515
2020-02-275735765705709,100570
2020-02-265725795725735,900573
2020-02-255715815715725,900572
2020-02-215845855815833,100583
2020-02-205795835745814,300581
2020-02-195705795685773,600577
2020-02-185685705665694,200569
2020-02-175705785665662,500566
2020-02-145805875715778,400577
2020-02-135855855805823,000582
2020-02-125855935805844,700584
2020-02-105895895815834,400583
2020-02-075975975905902,700590
2020-02-0658159258159010,100590
2020-02-055795805775793,700579
2020-02-045665765655755,800575
2020-02-0357457456656616,000566
2020-01-315835835755768,500576
2020-01-3058859357158313,900583
2020-01-2961361358359615,700596
2020-01-2861261258460327,400603
2020-01-2765065362562918,600629
2020-01-2465465464565015,700650
2020-01-2364865064364742,800647
2020-01-2263364963264729,700647
2020-01-2164264363564126,500641
2020-01-2064064363463622,300636
2020-01-1762763962463627,900636
2020-01-1661463961462756,100627
2020-01-156146146056089,700608
2020-01-1461063060462050,600620
2020-01-1059061759060831,100608
2020-01-095885905875904,100590
2020-01-085875875855873,100587
2020-01-0758658758558515,100585
2020-01-065845865845854,000585

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