トーシンホールディングス(9444)の株価時系列情報
トーシンホールディングス(9444)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 126,000 | 134,995 | 125,002 | 133,997 | 11 |
| 2001/12/27 | 127,997 | 136,003 | 121,997 | 136,003 | 25 |
| 2001/12/26 | 126,000 | 130,003 | 126,000 | 126,998 | 13 |
| 2001/12/25 | 130,003 | 130,003 | 120,000 | 125,002 | 16 |
| 2001/12/21 | 131,002 | 146,995 | 127,997 | 127,997 | 26 |
| 2001/12/20 | 128,995 | 136,003 | 128,995 | 128,995 | 49 |
| 2001/12/19 | 186,998 | 186,998 | 156,000 | 156,000 | 18 |
| 2001/12/18 | 221,002 | 229,997 | 181,997 | 186,000 | 71 |
| 2001/12/17 | 182,995 | 210,000 | 182,995 | 210,000 | 86 |
| 2001/12/14 | 257,002 | 257,002 | 180,000 | 180,000 | 427 |
| 2001/12/10 | 125,002 | 126,998 | 125,002 | 126,998 | 6 |
| 2001/12/07 | 126,998 | 126,998 | 120,000 | 120,000 | 3 |
| 2001/12/06 | 112,003 | 125,002 | 112,003 | 125,002 | 11 |
| 2001/12/05 | 112,003 | 112,003 | 110,995 | 112,003 | 5 |
| 2001/12/04 | 114,998 | 115,997 | 112,003 | 112,003 | 5 |
| 2001/12/03 | 119,002 | 119,002 | 114,998 | 114,998 | 12 |
| 2001/11/30 | 119,002 | 119,002 | 119,002 | 119,002 | 2 |
| 2001/11/28 | 120,000 | 120,000 | 116,995 | 116,995 | 4 |
| 2001/11/27 | 114,998 | 115,997 | 114,998 | 114,998 | 7 |
| 2001/11/26 | 113,002 | 113,002 | 112,003 | 112,003 | 9 |
| 2001/11/22 | 118,003 | 118,003 | 112,003 | 112,003 | 15 |
| 2001/11/21 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2001/11/20 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2001/11/19 | 118,003 | 119,002 | 118,003 | 118,003 | 4 |
| 2001/11/16 | 134,995 | 134,995 | 130,003 | 130,003 | 3 |
| 2001/11/15 | 133,997 | 134,995 | 128,995 | 134,995 | 16 |
| 2001/11/14 | 120,000 | 121,997 | 120,000 | 120,000 | 4 |
| 2001/11/13 | 116,995 | 116,995 | 114,998 | 115,997 | 7 |
| 2001/11/12 | 122,995 | 122,995 | 114,998 | 114,998 | 11 |
| 2001/11/09 | 125,002 | 125,002 | 120,000 | 120,998 | 6 |
| 2001/11/08 | 130,003 | 130,003 | 122,995 | 127,997 | 12 |
| 2001/11/07 | 130,003 | 130,003 | 127,997 | 130,003 | 7 |
| 2001/11/06 | 130,003 | 132,000 | 127,997 | 130,003 | 12 |
| 2001/11/05 | 130,003 | 130,003 | 130,003 | 130,003 | 4 |
| 2001/11/02 | 130,003 | 130,003 | 122,995 | 130,003 | 8 |
| 2001/10/31 | 134,995 | 134,995 | 132,000 | 134,995 | 3 |
| 2001/10/29 | 142,003 | 142,003 | 142,003 | 142,003 | 1 |
| 2001/10/26 | 139,997 | 142,003 | 139,997 | 142,003 | 2 |
| 2001/10/25 | 160,003 | 160,003 | 139,997 | 139,997 | 8 |
| 2001/10/23 | 148,003 | 163,997 | 148,003 | 163,997 | 25 |
| 2001/10/22 | 144,000 | 145,997 | 137,002 | 145,997 | 13 |
| 2001/10/19 | 133,997 | 146,995 | 133,997 | 146,995 | 22 |
| 2001/10/18 | 133,997 | 138,998 | 132,998 | 138,998 | 10 |
| 2001/10/17 | 116,995 | 130,003 | 116,995 | 130,003 | 17 |
| 2001/10/16 | 113,002 | 114,998 | 113,002 | 114,998 | 16 |
| 2001/10/15 | 114,998 | 114,998 | 112,003 | 112,003 | 3 |
| 2001/10/12 | 120,998 | 120,998 | 114,998 | 114,998 | 5 |
| 2001/10/09 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2001/10/05 | 122,995 | 122,995 | 120,000 | 120,000 | 10 |
| 2001/10/04 | 120,000 | 122,995 | 120,000 | 122,995 | 6 |
| 2001/10/03 | 124,003 | 125,002 | 120,000 | 120,000 | 9 |
| 2001/10/01 | 120,998 | 126,000 | 120,000 | 125,002 | 17 |
| 2001/09/25 | 125,002 | 125,002 | 125,002 | 125,002 | 1 |
| 2001/09/20 | 125,002 | 125,002 | 125,002 | 125,002 | 1 |
| 2001/09/19 | 125,002 | 125,002 | 125,002 | 125,002 | 4 |
| 2001/09/18 | 130,003 | 130,003 | 125,002 | 125,002 | 3 |
| 2001/09/17 | 130,003 | 130,003 | 130,003 | 130,003 | 2 |
| 2001/09/14 | 130,003 | 130,003 | 130,003 | 130,003 | 1 |
| 2001/09/13 | 130,003 | 132,998 | 130,003 | 132,998 | 5 |
| 2001/09/12 | 130,003 | 130,003 | 130,003 | 130,003 | 1 |
| 2001/09/11 | 133,997 | 136,003 | 133,997 | 133,997 | 5 |
| 2001/09/10 | 130,003 | 163,997 | 130,003 | 163,997 | 47 |
| 2001/09/07 | 130,003 | 145,997 | 125,002 | 145,997 | 15 |
| 2001/09/06 | 130,003 | 139,997 | 126,998 | 139,997 | 11 |
| 2001/09/05 | 120,998 | 120,998 | 120,000 | 120,000 | 7 |
| 2001/09/04 | 125,002 | 127,997 | 121,997 | 127,997 | 9 |
| 2001/09/03 | 126,998 | 130,003 | 126,998 | 130,003 | 6 |
| 2001/08/31 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2001/08/30 | 130,003 | 130,003 | 125,002 | 125,002 | 11 |
| 2001/08/29 | 130,003 | 130,003 | 130,003 | 130,003 | 2 |
| 2001/08/28 | 136,003 | 136,003 | 136,003 | 136,003 | 1 |
| 2001/08/27 | 127,997 | 127,997 | 126,000 | 126,000 | 5 |
| 2001/08/24 | 142,003 | 142,003 | 127,997 | 127,997 | 12 |
| 2001/08/23 | 143,002 | 144,000 | 142,003 | 142,003 | 15 |
| 2001/08/22 | 150,000 | 150,000 | 144,000 | 144,000 | 4 |
| 2001/08/21 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2001/08/17 | 151,997 | 151,997 | 151,997 | 151,997 | 1 |
| 2001/08/16 | 151,997 | 152,995 | 150,000 | 151,997 | 5 |
| 2001/08/14 | 152,995 | 152,995 | 152,995 | 152,995 | 1 |
| 2001/08/13 | 160,003 | 162,998 | 160,003 | 162,998 | 3 |
| 2001/08/10 | 164,995 | 164,995 | 160,003 | 160,003 | 3 |
| 2001/08/09 | 150,000 | 168,998 | 150,000 | 168,998 | 13 |
| 2001/08/07 | 155,002 | 155,002 | 155,002 | 155,002 | 1 |
| 2001/08/06 | 145,997 | 149,002 | 145,997 | 149,002 | 2 |
| 2001/08/03 | 150,000 | 150,000 | 144,998 | 144,998 | 8 |
| 2001/08/02 | 150,000 | 152,995 | 148,003 | 149,002 | 15 |
| 2001/07/31 | 152,995 | 152,995 | 152,995 | 152,995 | 3 |
| 2001/07/30 | 160,003 | 160,003 | 155,002 | 155,002 | 5 |
| 2001/07/26 | 155,002 | 155,002 | 152,995 | 152,995 | 3 |
| 2001/07/25 | 155,002 | 155,002 | 150,000 | 155,002 | 5 |
| 2001/07/24 | 157,997 | 160,003 | 157,997 | 160,003 | 3 |
| 2001/07/23 | 160,003 | 160,003 | 158,995 | 158,995 | 5 |
| 2001/07/19 | 162,998 | 163,997 | 162,998 | 162,998 | 3 |
| 2001/07/18 | 162,000 | 162,998 | 162,000 | 162,998 | 2 |
| 2001/07/17 | 164,995 | 164,995 | 163,997 | 164,995 | 5 |
| 2001/07/16 | 162,000 | 162,998 | 160,003 | 162,998 | 17 |
| 2001/07/13 | 162,998 | 162,998 | 160,003 | 161,002 | 5 |
| 2001/07/12 | 160,003 | 160,003 | 160,003 | 160,003 | 3 |
| 2001/07/11 | 160,003 | 160,003 | 160,003 | 160,003 | 2 |
| 2001/07/10 | 150,998 | 160,003 | 150,998 | 160,003 | 7 |
| 2001/07/09 | 163,997 | 163,997 | 155,002 | 155,002 | 5 |
| 2001/07/06 | 163,997 | 163,997 | 162,998 | 162,998 | 4 |
| 2001/07/05 | 167,002 | 167,002 | 161,002 | 162,000 | 6 |
| 2001/07/04 | 167,002 | 167,002 | 167,002 | 167,002 | 1 |
| 2001/07/03 | 169,997 | 169,997 | 162,000 | 164,995 | 5 |
| 2001/07/02 | 197,002 | 197,002 | 190,003 | 190,003 | 3 |
| 2001/06/29 | 199,997 | 199,997 | 199,997 | 199,997 | 6 |
| 2001/06/28 | 215,002 | 215,002 | 210,000 | 210,000 | 3 |
| 2001/06/27 | 215,002 | 215,002 | 210,000 | 212,995 | 9 |
| 2001/06/26 | 210,000 | 216,998 | 210,000 | 210,998 | 21 |
| 2001/06/25 | 188,995 | 208,003 | 185,002 | 208,003 | 23 |
| 2001/06/22 | 191,002 | 200,995 | 185,002 | 200,995 | 25 |
| 2001/06/21 | 152,995 | 185,002 | 152,995 | 185,002 | 42 |
| 2001/06/20 | 158,995 | 158,995 | 151,997 | 155,002 | 8 |
| 2001/06/19 | 150,998 | 155,002 | 150,998 | 155,002 | 2 |
| 2001/06/18 | 148,003 | 150,000 | 142,003 | 150,000 | 10 |
| 2001/06/15 | 150,000 | 150,000 | 144,998 | 148,003 | 21 |
| 2001/06/14 | 155,002 | 156,998 | 150,000 | 150,000 | 20 |
| 2001/06/13 | 156,000 | 158,995 | 155,002 | 155,002 | 5 |
| 2001/06/12 | 168,000 | 168,000 | 158,995 | 160,003 | 11 |
| 2001/06/11 | 168,000 | 168,000 | 168,000 | 168,000 | 10 |
| 2001/06/08 | 174,998 | 174,998 | 173,002 | 174,998 | 7 |
| 2001/06/07 | 182,995 | 182,995 | 180,000 | 180,000 | 10 |
| 2001/06/06 | 181,997 | 182,995 | 181,997 | 182,995 | 3 |
| 2001/06/05 | 185,002 | 185,002 | 178,003 | 180,000 | 7 |
| 2001/06/04 | 193,997 | 193,997 | 187,997 | 187,997 | 4 |
| 2001/06/01 | 194,995 | 194,995 | 192,998 | 192,998 | 3 |
| 2001/05/31 | 200,995 | 200,995 | 192,998 | 192,998 | 20 |
| 2001/05/30 | 202,003 | 202,003 | 200,995 | 200,995 | 2 |
| 2001/05/29 | 203,002 | 208,003 | 199,997 | 208,003 | 26 |
| 2001/05/28 | 200,995 | 203,002 | 200,995 | 203,002 | 5 |
| 2001/05/25 | 210,000 | 210,000 | 204,000 | 204,000 | 22 |
| 2001/05/24 | 206,995 | 206,995 | 205,997 | 205,997 | 3 |
| 2001/05/23 | 210,000 | 210,000 | 204,998 | 210,000 | 31 |
| 2001/05/22 | 215,002 | 215,002 | 204,998 | 204,998 | 51 |
| 2001/05/21 | 210,998 | 216,998 | 204,998 | 204,998 | 35 |
| 2001/05/18 | 209,002 | 211,997 | 204,998 | 210,998 | 59 |
| 2001/05/17 | 210,000 | 215,002 | 200,995 | 204,998 | 41 |
| 2001/05/16 | 210,000 | 210,000 | 204,998 | 204,998 | 17 |
| 2001/05/15 | 215,002 | 215,002 | 209,002 | 209,002 | 4 |
| 2001/05/14 | 220,003 | 220,003 | 220,003 | 220,003 | 4 |
| 2001/05/11 | 236,995 | 236,995 | 229,997 | 229,997 | 6 |
| 2001/05/10 | 204,998 | 228,998 | 204,998 | 228,998 | 13 |
| 2001/05/09 | 215,002 | 215,002 | 200,995 | 203,002 | 16 |
| 2001/05/08 | 220,003 | 220,003 | 210,998 | 210,998 | 13 |
| 2001/05/07 | 210,000 | 220,003 | 208,003 | 218,995 | 18 |
| 2001/05/02 | 211,997 | 212,995 | 210,000 | 210,998 | 8 |
| 2001/05/01 | 216,000 | 220,003 | 215,002 | 216,000 | 31 |
| 2001/04/27 | 200,995 | 216,000 | 194,995 | 216,000 | 33 |
| 2001/04/26 | 220,003 | 223,997 | 199,997 | 199,997 | 47 |
| 2001/04/25 | 230,995 | 230,995 | 221,002 | 221,002 | 7 |
| 2001/04/24 | 229,997 | 229,997 | 227,002 | 228,998 | 4 |
| 2001/04/23 | 224,995 | 228,998 | 223,997 | 228,998 | 8 |
| 2001/04/20 | 227,002 | 227,002 | 223,997 | 223,997 | 9 |
| 2001/04/19 | 234,000 | 234,000 | 227,002 | 227,002 | 7 |
| 2001/04/18 | 238,003 | 238,003 | 222,000 | 222,998 | 10 |
| 2001/04/17 | 240,000 | 240,000 | 239,002 | 239,002 | 5 |
| 2001/04/16 | 226,003 | 226,003 | 222,998 | 224,995 | 12 |
| 2001/04/13 | 229,997 | 229,997 | 226,003 | 226,003 | 5 |
| 2001/04/12 | 235,997 | 236,995 | 233,002 | 233,002 | 5 |
| 2001/04/11 | 235,997 | 235,997 | 234,998 | 234,998 | 3 |
| 2001/04/10 | 239,002 | 239,002 | 235,997 | 235,997 | 5 |
| 2001/04/09 | 253,997 | 254,995 | 253,997 | 254,995 | 4 |
| 2001/04/06 | 259,997 | 259,997 | 240,000 | 241,997 | 28 |
| 2001/04/05 | 254,995 | 259,997 | 251,002 | 251,002 | 12 |
| 2001/04/04 | 264,998 | 264,998 | 253,997 | 259,997 | 7 |
| 2001/04/03 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2001/04/02 | 263,002 | 263,002 | 263,002 | 263,002 | 1 |
| 2001/03/30 | 280,003 | 284,995 | 264,998 | 280,003 | 4 |
| 2001/03/29 | 283,997 | 284,995 | 280,003 | 280,003 | 4 |
| 2001/03/28 | 280,003 | 280,003 | 254,995 | 265,997 | 14 |
| 2001/03/27 | 284,995 | 284,995 | 258,998 | 280,003 | 12 |
| 2001/03/26 | 289,997 | 289,997 | 289,997 | 289,997 | 4 |
| 2001/03/23 | 316,003 | 340,003 | 316,003 | 340,003 | 13 |
| 2001/03/22 | 397,997 | 397,997 | 344,995 | 344,995 | 50 |
| 2001/03/21 | 300,000 | 330,998 | 300,000 | 330,998 | 16 |
| 2001/03/19 | 259,997 | 300,000 | 259,997 | 300,000 | 17 |
| 2001/03/16 | 220,003 | 259,997 | 220,003 | 259,997 | 15 |
| 2001/03/15 | 204,000 | 209,002 | 204,000 | 209,002 | 4 |
| 2001/03/14 | 228,000 | 241,997 | 228,000 | 232,003 | 10 |
| 2001/03/13 | 250,003 | 250,003 | 229,997 | 230,995 | 11 |
| 2001/03/12 | 275,002 | 275,002 | 252,000 | 252,000 | 14 |
| 2001/03/09 | 287,002 | 287,002 | 278,995 | 278,995 | 2 |
| 2001/03/08 | 271,997 | 275,002 | 271,997 | 275,002 | 2 |
| 2001/03/07 | 293,002 | 293,002 | 271,997 | 271,997 | 6 |
| 2001/03/06 | 265,997 | 294,998 | 264,000 | 286,003 | 14 |
| 2001/03/05 | 284,995 | 289,997 | 270,000 | 270,000 | 8 |
| 2001/03/02 | 271,997 | 284,995 | 271,997 | 284,995 | 4 |
| 2001/03/01 | 264,000 | 264,000 | 250,003 | 263,002 | 9 |
| 2001/02/28 | 264,000 | 280,003 | 251,002 | 280,003 | 35 |
| 2001/02/27 | 330,998 | 332,995 | 290,995 | 290,995 | 9 |
| 2001/02/26 | 349,997 | 354,998 | 330,000 | 330,998 | 23 |
| 2001/02/23 | 360,000 | 370,003 | 340,003 | 348,000 | 22 |
| 2001/02/22 | 349,997 | 349,997 | 340,003 | 349,997 | 19 |
| 2001/02/21 | 400,003 | 400,003 | 370,003 | 370,003 | 38 |
| 2001/02/20 | 426,998 | 426,998 | 366,000 | 370,003 | 136 |
| 2001/02/19 | 342,000 | 377,002 | 340,003 | 377,002 | 86 |
| 2001/02/16 | 326,995 | 326,995 | 326,995 | 326,995 | 47 |
| 2001/02/15 | 246,000 | 287,002 | 246,000 | 287,002 | 72 |
| 2001/02/14 | 247,997 | 247,997 | 210,000 | 246,998 | 15 |
| 2001/02/13 | 270,000 | 270,000 | 250,003 | 250,003 | 13 |
| 2001/02/09 | 280,003 | 280,003 | 260,995 | 270,000 | 17 |
| 2001/02/08 | 252,998 | 282,998 | 252,998 | 280,003 | 39 |
| 2001/02/07 | 212,995 | 250,003 | 199,997 | 250,003 | 41 |
| 2001/02/06 | 215,002 | 215,002 | 210,000 | 210,000 | 10 |
| 2001/02/05 | 199,997 | 210,000 | 199,997 | 199,997 | 21 |
| 2001/02/02 | 190,003 | 198,998 | 190,003 | 198,998 | 12 |
| 2001/02/01 | 190,003 | 190,003 | 190,003 | 190,003 | 9 |
| 2001/01/31 | 192,000 | 192,000 | 191,002 | 191,002 | 2 |
| 2001/01/30 | 199,997 | 199,997 | 190,003 | 190,003 | 3 |
| 2001/01/29 | 214,003 | 214,003 | 204,998 | 204,998 | 5 |
| 2001/01/26 | 202,003 | 217,997 | 202,003 | 210,000 | 11 |
| 2001/01/25 | 203,002 | 203,002 | 196,003 | 196,003 | 13 |
| 2001/01/24 | 192,998 | 202,003 | 192,998 | 202,003 | 16 |
| 2001/01/23 | 198,998 | 198,998 | 187,997 | 192,998 | 6 |
| 2001/01/22 | 204,998 | 210,000 | 199,997 | 199,997 | 30 |
| 2001/01/19 | 202,003 | 202,003 | 199,997 | 199,997 | 7 |
| 2001/01/18 | 203,002 | 203,002 | 198,000 | 199,997 | 11 |
| 2001/01/17 | 181,997 | 187,997 | 181,997 | 187,997 | 8 |
| 2001/01/16 | 150,000 | 157,997 | 150,000 | 157,997 | 3 |
| 2001/01/15 | 138,000 | 138,000 | 138,000 | 138,000 | 3 |
| 2001/01/12 | 134,995 | 136,003 | 134,995 | 136,003 | 8 |
| 2001/01/11 | 155,002 | 155,002 | 125,002 | 127,997 | 15 |
| 2001/01/10 | 174,998 | 174,998 | 155,002 | 155,002 | 5 |
| 2001/01/09 | 184,003 | 185,002 | 180,000 | 180,000 | 4 |
| 2001/01/04 | 190,003 | 190,003 | 190,003 | 190,003 | 1 |