9444 (株)トーシンホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 632 | 632 | 631 | 631 | 600 | 631 |
| 2022-12-29 | 634 | 634 | 630 | 633 | 2,900 | 633 |
| 2022-12-28 | 633 | 634 | 630 | 634 | 4,700 | 634 |
| 2022-12-27 | 633 | 633 | 631 | 633 | 4,400 | 633 |
| 2022-12-26 | 629 | 633 | 629 | 631 | 4,500 | 631 |
| 2022-12-23 | 634 | 634 | 629 | 629 | 1,500 | 629 |
| 2022-12-22 | 632 | 632 | 630 | 630 | 2,900 | 630 |
| 2022-12-21 | 632 | 632 | 629 | 630 | 1,000 | 630 |
| 2022-12-20 | 631 | 633 | 629 | 629 | 6,900 | 629 |
| 2022-12-19 | 630 | 631 | 630 | 631 | 1,100 | 631 |
| 2022-12-16 | 631 | 631 | 629 | 629 | 1,500 | 629 |
| 2022-12-15 | 629 | 629 | 628 | 628 | 500 | 628 |
| 2022-12-14 | 627 | 631 | 627 | 628 | 1,900 | 628 |
| 2022-12-13 | 627 | 629 | 627 | 627 | 900 | 627 |
| 2022-12-12 | 629 | 631 | 626 | 626 | 2,200 | 626 |
| 2022-12-09 | 627 | 628 | 626 | 626 | 900 | 626 |
| 2022-12-08 | 626 | 626 | 625 | 626 | 600 | 626 |
| 2022-12-07 | 629 | 629 | 623 | 626 | 6,000 | 626 |
| 2022-12-06 | 630 | 630 | 629 | 629 | 800 | 629 |
| 2022-12-05 | 632 | 632 | 631 | 631 | 2,100 | 631 |
| 2022-12-02 | 632 | 632 | 631 | 631 | 600 | 631 |
| 2022-12-01 | 630 | 632 | 630 | 632 | 900 | 632 |
| 2022-11-30 | 631 | 632 | 631 | 631 | 900 | 631 |
| 2022-11-29 | 631 | 631 | 630 | 630 | 3,100 | 630 |
| 2022-11-28 | 629 | 633 | 629 | 631 | 9,400 | 631 |
| 2022-11-25 | 631 | 631 | 627 | 629 | 2,500 | 629 |
| 2022-11-24 | 630 | 631 | 625 | 631 | 6,900 | 631 |
| 2022-11-22 | 626 | 630 | 626 | 626 | 5,200 | 626 |
| 2022-11-21 | 628 | 631 | 625 | 631 | 8,700 | 631 |
| 2022-11-18 | 626 | 628 | 624 | 628 | 5,300 | 628 |
| 2022-11-17 | 623 | 625 | 622 | 623 | 8,900 | 623 |
| 2022-11-16 | 623 | 623 | 622 | 623 | 4,200 | 623 |
| 2022-11-15 | 623 | 624 | 622 | 622 | 2,400 | 622 |
| 2022-11-14 | 623 | 623 | 619 | 622 | 5,500 | 622 |
| 2022-11-11 | 626 | 626 | 621 | 621 | 3,800 | 621 |
| 2022-11-10 | 624 | 625 | 622 | 622 | 3,500 | 622 |
| 2022-11-09 | 625 | 625 | 623 | 623 | 2,700 | 623 |
| 2022-11-08 | 624 | 624 | 622 | 624 | 4,700 | 624 |
| 2022-11-07 | 625 | 625 | 622 | 622 | 4,300 | 622 |
| 2022-11-04 | 623 | 624 | 620 | 623 | 8,200 | 623 |
| 2022-11-02 | 621 | 624 | 621 | 622 | 3,000 | 622 |
| 2022-11-01 | 624 | 624 | 619 | 620 | 7,100 | 620 |
| 2022-10-31 | 620 | 622 | 618 | 622 | 8,300 | 622 |
| 2022-10-28 | 613 | 625 | 613 | 617 | 25,900 | 617 |
| 2022-10-27 | 635 | 642 | 632 | 642 | 26,300 | 642 |
| 2022-10-26 | 636 | 637 | 634 | 636 | 12,400 | 636 |
| 2022-10-25 | 633 | 636 | 633 | 636 | 10,300 | 636 |
| 2022-10-24 | 634 | 637 | 634 | 635 | 5,100 | 635 |
| 2022-10-21 | 635 | 635 | 634 | 634 | 4,300 | 634 |
| 2022-10-20 | 634 | 636 | 634 | 635 | 3,200 | 635 |
| 2022-10-19 | 633 | 635 | 633 | 634 | 8,400 | 634 |
| 2022-10-18 | 635 | 635 | 633 | 633 | 11,700 | 633 |
| 2022-10-17 | 634 | 635 | 633 | 635 | 5,700 | 635 |
| 2022-10-14 | 634 | 635 | 634 | 634 | 5,100 | 634 |
| 2022-10-13 | 635 | 636 | 634 | 634 | 3,600 | 634 |
| 2022-10-12 | 636 | 636 | 635 | 635 | 5,300 | 635 |
| 2022-10-11 | 636 | 636 | 635 | 636 | 5,300 | 636 |
| 2022-10-07 | 636 | 637 | 636 | 637 | 2,400 | 637 |
| 2022-10-06 | 636 | 637 | 636 | 636 | 11,500 | 636 |
| 2022-10-05 | 634 | 636 | 634 | 635 | 9,000 | 635 |
| 2022-10-04 | 636 | 636 | 634 | 635 | 7,700 | 635 |
| 2022-10-03 | 637 | 637 | 632 | 637 | 11,600 | 637 |
| 2022-09-30 | 640 | 641 | 635 | 635 | 16,400 | 635 |
| 2022-09-29 | 640 | 645 | 640 | 641 | 9,800 | 641 |
| 2022-09-28 | 634 | 640 | 634 | 640 | 9,300 | 640 |
| 2022-09-27 | 633 | 635 | 633 | 634 | 4,100 | 634 |
| 2022-09-26 | 643 | 643 | 634 | 634 | 9,400 | 634 |
| 2022-09-22 | 642 | 644 | 640 | 643 | 5,200 | 643 |
| 2022-09-21 | 640 | 643 | 639 | 642 | 7,600 | 642 |
| 2022-09-20 | 641 | 643 | 639 | 639 | 3,900 | 639 |
| 2022-09-16 | 639 | 641 | 638 | 641 | 2,200 | 641 |
| 2022-09-15 | 642 | 642 | 630 | 641 | 10,700 | 641 |
| 2022-09-14 | 641 | 643 | 640 | 642 | 6,700 | 642 |
| 2022-09-13 | 642 | 642 | 640 | 641 | 4,600 | 641 |
| 2022-09-12 | 640 | 643 | 640 | 641 | 1,200 | 641 |
| 2022-09-09 | 643 | 643 | 639 | 643 | 6,200 | 643 |
| 2022-09-08 | 644 | 644 | 641 | 643 | 3,200 | 643 |
| 2022-09-07 | 650 | 650 | 630 | 639 | 13,600 | 639 |
| 2022-09-06 | 650 | 650 | 648 | 649 | 1,200 | 649 |
| 2022-09-05 | 649 | 649 | 648 | 649 | 900 | 649 |
| 2022-09-02 | 652 | 652 | 647 | 647 | 1,900 | 647 |
| 2022-09-01 | 652 | 652 | 651 | 652 | 5,100 | 652 |
| 2022-08-31 | 651 | 651 | 650 | 651 | 2,900 | 651 |
| 2022-08-30 | 650 | 651 | 649 | 651 | 900 | 651 |
| 2022-08-29 | 651 | 651 | 643 | 650 | 8,600 | 650 |
| 2022-08-26 | 652 | 653 | 651 | 651 | 5,500 | 651 |
| 2022-08-25 | 651 | 651 | 651 | 651 | 1,600 | 651 |
| 2022-08-24 | 652 | 652 | 651 | 652 | 2,100 | 652 |
| 2022-08-23 | 653 | 653 | 651 | 651 | 600 | 651 |
| 2022-08-22 | 651 | 653 | 651 | 651 | 2,800 | 651 |
| 2022-08-19 | 652 | 653 | 651 | 651 | 2,300 | 651 |
| 2022-08-18 | 652 | 653 | 652 | 652 | 2,400 | 652 |
| 2022-08-17 | 652 | 654 | 651 | 651 | 2,200 | 651 |
| 2022-08-16 | 654 | 655 | 652 | 652 | 4,300 | 652 |
| 2022-08-15 | 653 | 653 | 653 | 653 | 3,100 | 653 |
| 2022-08-12 | 654 | 654 | 653 | 653 | 2,800 | 653 |
| 2022-08-10 | 654 | 654 | 653 | 653 | 1,800 | 653 |
| 2022-08-09 | 652 | 653 | 651 | 653 | 2,900 | 653 |
| 2022-08-08 | 652 | 652 | 650 | 652 | 1,900 | 652 |
| 2022-08-05 | 650 | 652 | 650 | 652 | 2,900 | 652 |
| 2022-08-04 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 2022-08-03 | 652 | 652 | 651 | 651 | 1,000 | 651 |
| 2022-08-02 | 650 | 653 | 649 | 653 | 4,700 | 653 |
| 2022-08-01 | 655 | 655 | 651 | 652 | 3,200 | 652 |
| 2022-07-29 | 654 | 654 | 651 | 651 | 5,600 | 651 |
| 2022-07-28 | 656 | 657 | 654 | 655 | 3,900 | 655 |
| 2022-07-27 | 654 | 656 | 653 | 654 | 8,000 | 654 |
| 2022-07-26 | 649 | 654 | 649 | 654 | 6,000 | 654 |
| 2022-07-25 | 650 | 650 | 648 | 649 | 1,800 | 649 |
| 2022-07-22 | 650 | 650 | 647 | 649 | 4,500 | 649 |
| 2022-07-21 | 650 | 650 | 645 | 647 | 3,000 | 647 |
| 2022-07-20 | 645 | 648 | 644 | 647 | 10,400 | 647 |
| 2022-07-19 | 645 | 645 | 642 | 645 | 4,800 | 645 |
| 2022-07-15 | 646 | 646 | 643 | 643 | 1,800 | 643 |
| 2022-07-14 | 646 | 646 | 644 | 645 | 2,300 | 645 |
| 2022-07-13 | 643 | 645 | 641 | 645 | 3,700 | 645 |
| 2022-07-12 | 640 | 640 | 636 | 640 | 800 | 640 |
| 2022-07-11 | 635 | 641 | 635 | 641 | 3,800 | 641 |
| 2022-07-08 | 637 | 637 | 633 | 633 | 2,400 | 633 |
| 2022-07-07 | 636 | 637 | 633 | 633 | 2,000 | 633 |
| 2022-07-06 | 636 | 636 | 633 | 633 | 2,100 | 633 |
| 2022-07-05 | 640 | 640 | 636 | 636 | 2,000 | 636 |
| 2022-07-04 | 639 | 640 | 638 | 638 | 2,900 | 638 |
| 2022-07-01 | 640 | 640 | 638 | 640 | 1,800 | 640 |
| 2022-06-30 | 637 | 639 | 637 | 639 | 1,200 | 639 |
| 2022-06-29 | 639 | 639 | 637 | 638 | 4,200 | 638 |
| 2022-06-28 | 639 | 640 | 639 | 639 | 4,700 | 639 |
| 2022-06-27 | 637 | 641 | 637 | 639 | 4,900 | 639 |
| 2022-06-24 | 641 | 641 | 635 | 636 | 2,500 | 636 |
| 2022-06-23 | 635 | 643 | 634 | 635 | 5,300 | 635 |
| 2022-06-22 | 635 | 635 | 632 | 632 | 2,300 | 632 |
| 2022-06-21 | 630 | 635 | 628 | 635 | 5,400 | 635 |
| 2022-06-20 | 629 | 630 | 627 | 630 | 1,900 | 630 |
| 2022-06-17 | 625 | 632 | 625 | 628 | 4,600 | 628 |
| 2022-06-16 | 633 | 633 | 630 | 632 | 2,100 | 632 |
| 2022-06-15 | 634 | 635 | 631 | 633 | 1,600 | 633 |
| 2022-06-14 | 633 | 635 | 632 | 633 | 2,700 | 633 |
| 2022-06-13 | 636 | 637 | 635 | 635 | 1,500 | 635 |
| 2022-06-10 | 634 | 640 | 634 | 636 | 3,700 | 636 |
| 2022-06-09 | 637 | 637 | 633 | 635 | 3,000 | 635 |
| 2022-06-08 | 639 | 639 | 634 | 637 | 3,200 | 637 |
| 2022-06-07 | 637 | 638 | 636 | 638 | 1,900 | 638 |
| 2022-06-06 | 636 | 637 | 633 | 636 | 1,700 | 636 |
| 2022-06-03 | 635 | 636 | 632 | 636 | 700 | 636 |
| 2022-06-02 | 636 | 636 | 632 | 635 | 1,200 | 635 |
| 2022-06-01 | 636 | 636 | 632 | 636 | 2,900 | 636 |
| 2022-05-31 | 638 | 638 | 630 | 636 | 4,200 | 636 |
| 2022-05-30 | 637 | 638 | 633 | 636 | 5,600 | 636 |
| 2022-05-27 | 630 | 637 | 629 | 637 | 4,800 | 637 |
| 2022-05-26 | 629 | 632 | 629 | 629 | 2,200 | 629 |
| 2022-05-25 | 620 | 630 | 620 | 630 | 1,700 | 630 |
| 2022-05-24 | 620 | 626 | 620 | 626 | 3,000 | 626 |
| 2022-05-23 | 626 | 626 | 619 | 622 | 4,000 | 622 |
| 2022-05-20 | 620 | 626 | 620 | 626 | 3,000 | 626 |
| 2022-05-19 | 621 | 624 | 620 | 622 | 1,500 | 622 |
| 2022-05-18 | 623 | 624 | 622 | 623 | 1,100 | 623 |
| 2022-05-17 | 618 | 623 | 618 | 620 | 1,800 | 620 |
| 2022-05-16 | 617 | 618 | 616 | 616 | 1,200 | 616 |
| 2022-05-13 | 616 | 620 | 616 | 616 | 3,200 | 616 |
| 2022-05-12 | 622 | 622 | 616 | 616 | 2,400 | 616 |
| 2022-05-11 | 623 | 623 | 619 | 619 | 2,600 | 619 |
| 2022-05-10 | 625 | 625 | 619 | 623 | 4,000 | 623 |
| 2022-05-09 | 621 | 622 | 616 | 622 | 7,300 | 622 |
| 2022-05-06 | 612 | 619 | 612 | 618 | 6,900 | 618 |
| 2022-05-02 | 611 | 617 | 605 | 615 | 12,500 | 615 |
| 2022-04-28 | 616 | 623 | 613 | 613 | 10,200 | 613 |
| 2022-04-27 | 610 | 625 | 610 | 616 | 29,700 | 616 |
| 2022-04-26 | 621 | 640 | 621 | 640 | 39,800 | 640 |
| 2022-04-25 | 650 | 652 | 640 | 640 | 30,300 | 640 |
| 2022-04-22 | 651 | 653 | 651 | 653 | 18,200 | 653 |
| 2022-04-21 | 650 | 652 | 650 | 652 | 18,900 | 652 |
| 2022-04-20 | 649 | 652 | 649 | 651 | 4,900 | 651 |
| 2022-04-19 | 650 | 651 | 649 | 650 | 10,200 | 650 |
| 2022-04-18 | 649 | 652 | 649 | 650 | 6,000 | 650 |
| 2022-04-15 | 650 | 653 | 649 | 649 | 6,800 | 649 |
| 2022-04-14 | 648 | 651 | 648 | 651 | 4,600 | 651 |
| 2022-04-13 | 648 | 651 | 648 | 648 | 3,100 | 648 |
| 2022-04-12 | 650 | 652 | 648 | 651 | 8,000 | 651 |
| 2022-04-11 | 655 | 655 | 652 | 652 | 9,700 | 652 |
| 2022-04-08 | 654 | 654 | 652 | 654 | 4,200 | 654 |
| 2022-04-07 | 653 | 654 | 652 | 654 | 6,000 | 654 |
| 2022-04-06 | 654 | 655 | 652 | 655 | 11,700 | 655 |
| 2022-04-05 | 652 | 654 | 647 | 654 | 21,500 | 654 |
| 2022-04-04 | 655 | 656 | 652 | 653 | 19,200 | 653 |
| 2022-04-01 | 655 | 658 | 653 | 656 | 15,100 | 656 |
| 2022-03-31 | 660 | 664 | 654 | 658 | 15,000 | 658 |
| 2022-03-30 | 666 | 670 | 661 | 663 | 18,200 | 663 |
| 2022-03-29 | 659 | 667 | 655 | 660 | 14,400 | 660 |
| 2022-03-28 | 657 | 659 | 656 | 659 | 14,100 | 659 |
| 2022-03-25 | 660 | 660 | 655 | 657 | 4,600 | 657 |
| 2022-03-24 | 650 | 658 | 644 | 658 | 9,300 | 658 |
| 2022-03-23 | 649 | 650 | 646 | 646 | 8,200 | 646 |
| 2022-03-22 | 649 | 650 | 649 | 649 | 10,400 | 649 |
| 2022-03-18 | 648 | 648 | 644 | 647 | 3,600 | 647 |
| 2022-03-17 | 643 | 648 | 642 | 642 | 3,600 | 642 |
| 2022-03-16 | 643 | 646 | 637 | 646 | 6,500 | 646 |
| 2022-03-15 | 635 | 638 | 635 | 638 | 4,100 | 638 |
| 2022-03-14 | 628 | 633 | 628 | 631 | 3,500 | 631 |
| 2022-03-11 | 632 | 635 | 626 | 628 | 7,200 | 628 |
| 2022-03-10 | 635 | 635 | 628 | 632 | 3,300 | 632 |
| 2022-03-09 | 630 | 639 | 625 | 633 | 7,600 | 633 |
| 2022-03-08 | 639 | 639 | 633 | 633 | 3,500 | 633 |
| 2022-03-07 | 646 | 646 | 639 | 639 | 1,400 | 639 |
| 2022-03-04 | 644 | 648 | 640 | 640 | 1,800 | 640 |
| 2022-03-03 | 648 | 648 | 643 | 644 | 1,000 | 644 |
| 2022-03-02 | 648 | 650 | 644 | 645 | 8,500 | 645 |
| 2022-03-01 | 638 | 648 | 637 | 648 | 8,400 | 648 |
| 2022-02-28 | 630 | 633 | 630 | 633 | 4,700 | 633 |
| 2022-02-25 | 631 | 632 | 630 | 630 | 1,700 | 630 |
| 2022-02-24 | 629 | 633 | 627 | 628 | 3,200 | 628 |
| 2022-02-22 | 632 | 632 | 628 | 631 | 1,800 | 631 |
| 2022-02-21 | 631 | 633 | 630 | 632 | 7,400 | 632 |
| 2022-02-18 | 635 | 637 | 633 | 633 | 2,000 | 633 |
| 2022-02-17 | 637 | 639 | 635 | 635 | 2,000 | 635 |
| 2022-02-16 | 641 | 641 | 631 | 638 | 4,900 | 638 |
| 2022-02-15 | 637 | 640 | 637 | 639 | 700 | 639 |
| 2022-02-14 | 640 | 640 | 635 | 635 | 400 | 635 |
| 2022-02-10 | 639 | 642 | 639 | 640 | 1,000 | 640 |
| 2022-02-09 | 641 | 641 | 640 | 640 | 1,700 | 640 |
| 2022-02-08 | 635 | 640 | 634 | 640 | 2,900 | 640 |
| 2022-02-07 | 642 | 642 | 636 | 641 | 2,400 | 641 |
| 2022-02-04 | 639 | 640 | 636 | 640 | 3,000 | 640 |
| 2022-02-03 | 632 | 636 | 632 | 635 | 2,300 | 635 |
| 2022-02-02 | 633 | 635 | 633 | 635 | 4,700 | 635 |
| 2022-02-01 | 632 | 632 | 626 | 626 | 1,100 | 626 |
| 2022-01-31 | 622 | 632 | 622 | 631 | 3,000 | 631 |
| 2022-01-28 | 624 | 627 | 620 | 622 | 2,800 | 622 |
| 2022-01-27 | 632 | 632 | 625 | 625 | 4,400 | 625 |
| 2022-01-26 | 629 | 632 | 627 | 632 | 3,100 | 632 |
| 2022-01-25 | 630 | 635 | 625 | 625 | 3,000 | 625 |
| 2022-01-24 | 626 | 629 | 624 | 626 | 2,300 | 626 |
| 2022-01-21 | 636 | 636 | 615 | 622 | 11,200 | 622 |
| 2022-01-20 | 629 | 635 | 628 | 633 | 3,200 | 633 |
| 2022-01-19 | 641 | 641 | 630 | 631 | 4,800 | 631 |
| 2022-01-18 | 641 | 644 | 639 | 640 | 2,500 | 640 |
| 2022-01-17 | 638 | 641 | 638 | 638 | 2,100 | 638 |
| 2022-01-14 | 640 | 641 | 640 | 641 | 1,300 | 641 |
| 2022-01-13 | 647 | 647 | 635 | 642 | 4,600 | 642 |
| 2022-01-12 | 642 | 645 | 640 | 644 | 2,200 | 644 |
| 2022-01-11 | 647 | 647 | 640 | 641 | 2,100 | 641 |
| 2022-01-07 | 647 | 651 | 647 | 647 | 7,400 | 647 |
| 2022-01-06 | 645 | 647 | 644 | 647 | 11,700 | 647 |
| 2022-01-05 | 640 | 645 | 638 | 644 | 6,300 | 644 |
| 2022-01-04 | 630 | 637 | 630 | 635 | 5,900 | 635 |
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