9444 (株)トーシンホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 660 | 664 | 660 | 664 | 8,600 | 664 |
2023-12-28 | 653 | 659 | 653 | 658 | 7,900 | 658 |
2023-12-27 | 655 | 655 | 652 | 652 | 9,700 | 652 |
2023-12-26 | 652 | 656 | 652 | 654 | 4,500 | 654 |
2023-12-25 | 654 | 658 | 652 | 652 | 6,900 | 652 |
2023-12-22 | 655 | 655 | 652 | 654 | 6,000 | 654 |
2023-12-21 | 656 | 656 | 653 | 655 | 2,500 | 655 |
2023-12-20 | 655 | 656 | 655 | 655 | 3,400 | 655 |
2023-12-19 | 659 | 660 | 655 | 655 | 6,100 | 655 |
2023-12-18 | 659 | 659 | 655 | 657 | 6,100 | 657 |
2023-12-15 | 648 | 654 | 647 | 654 | 8,300 | 654 |
2023-12-14 | 651 | 652 | 649 | 652 | 4,100 | 652 |
2023-12-13 | 650 | 653 | 650 | 652 | 1,700 | 652 |
2023-12-12 | 650 | 654 | 649 | 650 | 3,400 | 650 |
2023-12-11 | 649 | 652 | 648 | 651 | 3,400 | 651 |
2023-12-08 | 646 | 649 | 646 | 649 | 1,900 | 649 |
2023-12-07 | 652 | 652 | 648 | 648 | 3,600 | 648 |
2023-12-06 | 653 | 654 | 652 | 652 | 1,800 | 652 |
2023-12-05 | 654 | 656 | 653 | 653 | 1,400 | 653 |
2023-12-04 | 660 | 660 | 651 | 655 | 3,100 | 655 |
2023-12-01 | 660 | 660 | 657 | 658 | 2,300 | 658 |
2023-11-30 | 657 | 659 | 652 | 656 | 6,600 | 656 |
2023-11-29 | 648 | 654 | 648 | 654 | 7,000 | 654 |
2023-11-28 | 645 | 647 | 645 | 646 | 6,400 | 646 |
2023-11-27 | 641 | 645 | 641 | 644 | 3,600 | 644 |
2023-11-24 | 644 | 644 | 641 | 641 | 4,100 | 641 |
2023-11-22 | 641 | 644 | 640 | 643 | 5,000 | 643 |
2023-11-21 | 641 | 641 | 638 | 640 | 4,200 | 640 |
2023-11-20 | 643 | 643 | 638 | 639 | 3,300 | 639 |
2023-11-17 | 635 | 643 | 634 | 643 | 6,000 | 643 |
2023-11-16 | 635 | 635 | 633 | 635 | 6,200 | 635 |
2023-11-15 | 639 | 639 | 636 | 638 | 4,700 | 638 |
2023-11-14 | 637 | 639 | 636 | 637 | 4,700 | 637 |
2023-11-13 | 640 | 640 | 636 | 640 | 3,500 | 640 |
2023-11-10 | 639 | 640 | 636 | 636 | 3,300 | 636 |
2023-11-09 | 639 | 640 | 632 | 639 | 8,600 | 639 |
2023-11-08 | 636 | 642 | 636 | 638 | 4,700 | 638 |
2023-11-07 | 644 | 649 | 624 | 641 | 26,700 | 641 |
2023-11-06 | 645 | 653 | 640 | 644 | 14,900 | 644 |
2023-11-02 | 643 | 646 | 641 | 644 | 6,000 | 644 |
2023-11-01 | 642 | 645 | 633 | 639 | 22,600 | 639 |
2023-10-31 | 643 | 645 | 640 | 640 | 14,500 | 640 |
2023-10-30 | 654 | 659 | 645 | 645 | 44,600 | 645 |
2023-10-27 | 698 | 712 | 691 | 700 | 47,600 | 700 |
2023-10-26 | 692 | 696 | 690 | 696 | 20,500 | 696 |
2023-10-25 | 691 | 695 | 690 | 692 | 10,600 | 692 |
2023-10-24 | 692 | 693 | 691 | 692 | 7,900 | 692 |
2023-10-23 | 693 | 694 | 691 | 691 | 4,900 | 691 |
2023-10-20 | 693 | 693 | 690 | 693 | 4,900 | 693 |
2023-10-19 | 690 | 695 | 686 | 695 | 12,600 | 695 |
2023-10-18 | 691 | 694 | 682 | 693 | 14,100 | 693 |
2023-10-17 | 690 | 695 | 690 | 693 | 10,600 | 693 |
2023-10-16 | 698 | 698 | 685 | 690 | 11,800 | 690 |
2023-10-13 | 696 | 700 | 691 | 694 | 13,900 | 694 |
2023-10-12 | 695 | 696 | 693 | 696 | 10,300 | 696 |
2023-10-11 | 690 | 695 | 690 | 695 | 10,100 | 695 |
2023-10-10 | 688 | 694 | 686 | 694 | 15,300 | 694 |
2023-10-06 | 694 | 696 | 685 | 691 | 8,200 | 691 |
2023-10-05 | 681 | 694 | 681 | 690 | 20,000 | 690 |
2023-10-04 | 682 | 693 | 680 | 680 | 21,000 | 680 |
2023-10-03 | 702 | 703 | 680 | 690 | 33,400 | 690 |
2023-10-02 | 689 | 709 | 686 | 703 | 41,400 | 703 |
2023-09-29 | 700 | 706 | 676 | 689 | 23,600 | 689 |
2023-09-28 | 668 | 711 | 667 | 697 | 26,400 | 697 |
2023-09-27 | 673 | 675 | 663 | 669 | 22,300 | 669 |
2023-09-26 | 664 | 667 | 663 | 667 | 13,500 | 667 |
2023-09-25 | 664 | 665 | 662 | 664 | 7,300 | 664 |
2023-09-22 | 659 | 663 | 658 | 663 | 5,400 | 663 |
2023-09-21 | 661 | 662 | 660 | 660 | 8,600 | 660 |
2023-09-20 | 661 | 662 | 660 | 660 | 5,000 | 660 |
2023-09-19 | 662 | 663 | 661 | 663 | 5,400 | 663 |
2023-09-15 | 665 | 665 | 662 | 662 | 9,200 | 662 |
2023-09-14 | 661 | 665 | 659 | 663 | 8,700 | 663 |
2023-09-13 | 660 | 661 | 659 | 661 | 6,000 | 661 |
2023-09-12 | 660 | 660 | 655 | 658 | 5,500 | 658 |
2023-09-11 | 660 | 660 | 657 | 659 | 3,400 | 659 |
2023-09-08 | 658 | 659 | 656 | 658 | 2,600 | 658 |
2023-09-07 | 659 | 659 | 656 | 658 | 4,000 | 658 |
2023-09-06 | 658 | 659 | 656 | 657 | 5,000 | 657 |
2023-09-05 | 657 | 659 | 657 | 658 | 3,200 | 658 |
2023-09-04 | 659 | 659 | 658 | 658 | 1,600 | 658 |
2023-09-01 | 658 | 659 | 657 | 657 | 5,000 | 657 |
2023-08-31 | 657 | 657 | 656 | 657 | 1,000 | 657 |
2023-08-30 | 655 | 657 | 654 | 655 | 2,200 | 655 |
2023-08-29 | 657 | 657 | 655 | 657 | 1,500 | 657 |
2023-08-28 | 656 | 657 | 655 | 656 | 10,600 | 656 |
2023-08-25 | 655 | 655 | 654 | 655 | 1,000 | 655 |
2023-08-24 | 655 | 655 | 653 | 655 | 1,700 | 655 |
2023-08-23 | 655 | 655 | 654 | 655 | 600 | 655 |
2023-08-22 | 653 | 655 | 653 | 655 | 1,200 | 655 |
2023-08-21 | 654 | 654 | 653 | 653 | 800 | 653 |
2023-08-18 | 655 | 655 | 652 | 652 | 900 | 652 |
2023-08-17 | 655 | 656 | 651 | 653 | 6,300 | 653 |
2023-08-16 | 660 | 660 | 657 | 658 | 3,900 | 658 |
2023-08-15 | 658 | 659 | 657 | 658 | 7,200 | 658 |
2023-08-14 | 654 | 657 | 654 | 656 | 1,500 | 656 |
2023-08-10 | 653 | 656 | 653 | 654 | 1,900 | 654 |
2023-08-09 | 651 | 653 | 650 | 652 | 2,600 | 652 |
2023-08-08 | 650 | 653 | 650 | 650 | 2,800 | 650 |
2023-08-07 | 649 | 651 | 649 | 650 | 2,100 | 650 |
2023-08-04 | 652 | 653 | 651 | 651 | 2,700 | 651 |
2023-08-03 | 652 | 654 | 652 | 653 | 1,400 | 653 |
2023-08-02 | 656 | 656 | 653 | 655 | 3,500 | 655 |
2023-08-01 | 655 | 657 | 654 | 654 | 3,100 | 654 |
2023-07-31 | 654 | 657 | 653 | 653 | 3,900 | 653 |
2023-07-28 | 654 | 655 | 652 | 653 | 4,600 | 653 |
2023-07-27 | 658 | 658 | 654 | 654 | 5,700 | 654 |
2023-07-26 | 659 | 659 | 656 | 656 | 3,300 | 656 |
2023-07-25 | 659 | 659 | 654 | 654 | 4,400 | 654 |
2023-07-24 | 656 | 660 | 656 | 658 | 3,700 | 658 |
2023-07-21 | 653 | 654 | 651 | 652 | 3,500 | 652 |
2023-07-20 | 652 | 652 | 650 | 650 | 900 | 650 |
2023-07-19 | 651 | 653 | 650 | 650 | 4,800 | 650 |
2023-07-18 | 653 | 653 | 649 | 650 | 2,700 | 650 |
2023-07-14 | 653 | 653 | 649 | 652 | 1,900 | 652 |
2023-07-13 | 654 | 654 | 652 | 653 | 1,500 | 653 |
2023-07-12 | 650 | 652 | 648 | 652 | 3,900 | 652 |
2023-07-11 | 649 | 650 | 647 | 649 | 3,300 | 649 |
2023-07-10 | 649 | 649 | 649 | 649 | 2,300 | 649 |
2023-07-07 | 647 | 652 | 647 | 649 | 3,700 | 649 |
2023-07-06 | 655 | 656 | 651 | 652 | 5,100 | 652 |
2023-07-05 | 650 | 653 | 650 | 651 | 1,500 | 651 |
2023-07-04 | 647 | 651 | 647 | 650 | 2,800 | 650 |
2023-07-03 | 649 | 650 | 647 | 647 | 1,800 | 647 |
2023-06-30 | 645 | 649 | 645 | 647 | 1,400 | 647 |
2023-06-29 | 643 | 647 | 643 | 644 | 1,800 | 644 |
2023-06-28 | 643 | 649 | 643 | 643 | 6,600 | 643 |
2023-06-27 | 642 | 643 | 641 | 643 | 2,700 | 643 |
2023-06-26 | 642 | 645 | 642 | 642 | 3,100 | 642 |
2023-06-23 | 640 | 642 | 640 | 642 | 1,800 | 642 |
2023-06-22 | 642 | 643 | 642 | 642 | 2,500 | 642 |
2023-06-21 | 640 | 643 | 640 | 643 | 600 | 643 |
2023-06-20 | 646 | 647 | 639 | 640 | 7,400 | 640 |
2023-06-19 | 642 | 648 | 641 | 644 | 3,600 | 644 |
2023-06-16 | 645 | 651 | 645 | 650 | 6,800 | 650 |
2023-06-15 | 648 | 650 | 643 | 650 | 6,700 | 650 |
2023-06-14 | 639 | 647 | 639 | 646 | 4,600 | 646 |
2023-06-13 | 643 | 649 | 640 | 642 | 3,900 | 642 |
2023-06-12 | 639 | 643 | 635 | 643 | 6,700 | 643 |
2023-06-09 | 636 | 639 | 636 | 639 | 3,000 | 639 |
2023-06-08 | 636 | 637 | 636 | 636 | 3,000 | 636 |
2023-06-07 | 636 | 637 | 635 | 635 | 2,700 | 635 |
2023-06-06 | 637 | 639 | 635 | 635 | 1,900 | 635 |
2023-06-05 | 635 | 639 | 635 | 637 | 600 | 637 |
2023-06-02 | 638 | 638 | 635 | 635 | 1,200 | 635 |
2023-06-01 | 632 | 639 | 632 | 639 | 3,200 | 639 |
2023-05-31 | 637 | 637 | 634 | 634 | 2,100 | 634 |
2023-05-30 | 636 | 636 | 633 | 633 | 5,100 | 633 |
2023-05-29 | 635 | 639 | 635 | 635 | 8,600 | 635 |
2023-05-26 | 636 | 638 | 636 | 636 | 5,900 | 636 |
2023-05-25 | 637 | 637 | 632 | 636 | 1,300 | 636 |
2023-05-24 | 635 | 639 | 630 | 635 | 5,300 | 635 |
2023-05-23 | 637 | 638 | 635 | 635 | 4,100 | 635 |
2023-05-22 | 638 | 640 | 637 | 637 | 5,000 | 637 |
2023-05-19 | 640 | 640 | 638 | 638 | 1,300 | 638 |
2023-05-18 | 640 | 640 | 638 | 638 | 1,600 | 638 |
2023-05-17 | 637 | 638 | 637 | 637 | 2,200 | 637 |
2023-05-16 | 641 | 641 | 637 | 637 | 5,000 | 637 |
2023-05-15 | 640 | 641 | 636 | 638 | 4,000 | 638 |
2023-05-12 | 641 | 641 | 636 | 636 | 5,800 | 636 |
2023-05-11 | 641 | 642 | 640 | 641 | 6,500 | 641 |
2023-05-10 | 643 | 646 | 641 | 641 | 8,400 | 641 |
2023-05-09 | 641 | 643 | 641 | 642 | 4,600 | 642 |
2023-05-08 | 642 | 643 | 641 | 641 | 3,500 | 641 |
2023-05-02 | 644 | 644 | 641 | 641 | 10,800 | 641 |
2023-05-01 | 643 | 644 | 642 | 642 | 10,000 | 642 |
2023-04-28 | 642 | 644 | 641 | 642 | 11,100 | 642 |
2023-04-27 | 643 | 647 | 635 | 641 | 42,800 | 641 |
2023-04-26 | 663 | 668 | 661 | 663 | 38,400 | 663 |
2023-04-25 | 662 | 664 | 661 | 664 | 16,200 | 664 |
2023-04-24 | 660 | 663 | 659 | 662 | 25,700 | 662 |
2023-04-21 | 660 | 662 | 659 | 662 | 11,700 | 662 |
2023-04-20 | 660 | 662 | 660 | 660 | 7,900 | 660 |
2023-04-19 | 662 | 663 | 660 | 660 | 11,500 | 660 |
2023-04-18 | 661 | 663 | 660 | 662 | 11,600 | 662 |
2023-04-17 | 661 | 663 | 660 | 661 | 14,600 | 661 |
2023-04-14 | 661 | 661 | 659 | 661 | 6,700 | 661 |
2023-04-13 | 659 | 661 | 658 | 661 | 11,800 | 661 |
2023-04-12 | 658 | 659 | 657 | 658 | 7,100 | 658 |
2023-04-11 | 656 | 657 | 656 | 657 | 5,400 | 657 |
2023-04-10 | 658 | 658 | 656 | 657 | 6,400 | 657 |
2023-04-07 | 656 | 660 | 654 | 658 | 12,100 | 658 |
2023-04-06 | 659 | 660 | 654 | 658 | 15,100 | 658 |
2023-04-05 | 660 | 663 | 659 | 659 | 10,600 | 659 |
2023-04-04 | 664 | 664 | 662 | 662 | 9,200 | 662 |
2023-04-03 | 663 | 665 | 654 | 664 | 30,000 | 664 |
2023-03-31 | 658 | 664 | 657 | 664 | 21,900 | 664 |
2023-03-30 | 657 | 659 | 654 | 658 | 14,800 | 658 |
2023-03-29 | 652 | 657 | 652 | 657 | 15,300 | 657 |
2023-03-28 | 654 | 654 | 653 | 654 | 5,100 | 654 |
2023-03-27 | 652 | 653 | 649 | 653 | 6,900 | 653 |
2023-03-24 | 652 | 652 | 648 | 649 | 2,900 | 649 |
2023-03-23 | 649 | 651 | 647 | 651 | 4,500 | 651 |
2023-03-22 | 649 | 651 | 649 | 649 | 3,100 | 649 |
2023-03-20 | 649 | 650 | 640 | 649 | 7,100 | 649 |
2023-03-17 | 650 | 651 | 649 | 651 | 1,300 | 651 |
2023-03-16 | 651 | 652 | 650 | 651 | 1,700 | 651 |
2023-03-15 | 653 | 653 | 651 | 651 | 2,100 | 651 |
2023-03-14 | 654 | 654 | 651 | 653 | 4,300 | 653 |
2023-03-13 | 653 | 654 | 651 | 651 | 5,100 | 651 |
2023-03-10 | 654 | 654 | 652 | 654 | 6,000 | 654 |
2023-03-09 | 654 | 657 | 654 | 656 | 2,700 | 656 |
2023-03-08 | 656 | 656 | 655 | 656 | 1,400 | 656 |
2023-03-07 | 655 | 656 | 654 | 655 | 5,100 | 655 |
2023-03-06 | 656 | 656 | 655 | 655 | 1,700 | 655 |
2023-03-03 | 655 | 656 | 653 | 656 | 4,300 | 656 |
2023-03-02 | 655 | 655 | 654 | 654 | 2,200 | 654 |
2023-03-01 | 654 | 654 | 652 | 652 | 3,700 | 652 |
2023-02-28 | 655 | 655 | 653 | 654 | 1,200 | 654 |
2023-02-27 | 654 | 655 | 651 | 651 | 10,800 | 651 |
2023-02-24 | 654 | 654 | 652 | 654 | 2,800 | 654 |
2023-02-22 | 654 | 655 | 653 | 655 | 3,800 | 655 |
2023-02-21 | 654 | 654 | 653 | 653 | 3,500 | 653 |
2023-02-20 | 653 | 654 | 649 | 654 | 3,500 | 654 |
2023-02-17 | 649 | 653 | 649 | 653 | 500 | 653 |
2023-02-16 | 651 | 653 | 650 | 651 | 2,200 | 651 |
2023-02-15 | 652 | 652 | 650 | 650 | 2,400 | 650 |
2023-02-14 | 652 | 652 | 651 | 651 | 3,100 | 651 |
2023-02-13 | 652 | 654 | 651 | 651 | 2,700 | 651 |
2023-02-10 | 654 | 654 | 652 | 652 | 1,400 | 652 |
2023-02-09 | 654 | 654 | 653 | 654 | 400 | 654 |
2023-02-08 | 654 | 654 | 652 | 652 | 3,700 | 652 |
2023-02-07 | 656 | 656 | 653 | 653 | 2,900 | 653 |
2023-02-06 | 655 | 655 | 651 | 651 | 4,500 | 651 |
2023-02-03 | 654 | 655 | 653 | 654 | 3,000 | 654 |
2023-02-02 | 654 | 654 | 653 | 653 | 2,800 | 653 |
2023-02-01 | 655 | 655 | 653 | 654 | 2,700 | 654 |
2023-01-31 | 652 | 655 | 651 | 655 | 9,500 | 655 |
2023-01-30 | 649 | 651 | 648 | 649 | 5,500 | 649 |
2023-01-27 | 647 | 648 | 646 | 646 | 3,400 | 646 |
2023-01-26 | 649 | 650 | 648 | 648 | 6,200 | 648 |
2023-01-25 | 642 | 649 | 642 | 649 | 7,800 | 649 |
2023-01-24 | 641 | 642 | 640 | 642 | 2,300 | 642 |
2023-01-23 | 640 | 642 | 637 | 637 | 6,600 | 637 |
2023-01-20 | 638 | 638 | 637 | 637 | 2,100 | 637 |
2023-01-19 | 639 | 640 | 637 | 637 | 4,400 | 637 |
2023-01-18 | 637 | 639 | 637 | 637 | 2,500 | 637 |
2023-01-17 | 637 | 638 | 636 | 636 | 3,700 | 636 |
2023-01-16 | 637 | 637 | 634 | 637 | 3,700 | 637 |
2023-01-13 | 634 | 636 | 634 | 635 | 7,500 | 635 |
2023-01-12 | 635 | 636 | 634 | 634 | 2,600 | 634 |
2023-01-11 | 633 | 635 | 633 | 635 | 1,100 | 635 |
2023-01-10 | 635 | 635 | 633 | 633 | 1,700 | 633 |
2023-01-06 | 634 | 635 | 632 | 634 | 2,600 | 634 |
2023-01-05 | 633 | 634 | 633 | 633 | 1,800 | 633 |
2023-01-04 | 632 | 633 | 631 | 633 | 1,200 | 633 |
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