日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 97,104 97,104 97,104 97,104 2
2002/12/26 100,003 100,003 90,000 90,000 9
2002/12/25 90,000 92,995 90,000 91,997 15
2002/12/24 90,000 90,000 90,000 90,000 3
2002/12/20 94,003 94,003 90,000 92,496 6
2002/12/19 90,499 90,499 90,499 90,499 3
2002/12/18 92,995 92,995 90,998 90,998 3
2002/12/17 93,101 94,003 93,101 94,003 12
2002/12/16 91,997 93,101 91,997 93,101 3
2002/12/13 91,997 91,997 90,202 90,202 5
2002/12/12 91,997 91,997 91,997 91,997 1
2002/12/11 92,995 94,003 92,995 94,003 9
2002/12/10 92,102 92,102 92,102 92,102 1
2002/12/06 91,997 91,997 91,997 91,997 2
2002/12/05 92,995 92,995 91,997 91,997 2
2002/12/04 96,000 96,000 92,995 92,995 3
2002/12/03 96,000 96,000 96,000 96,000 1
2002/12/02 96,000 96,000 96,000 96,000 2
2002/11/29 90,499 96,000 90,096 96,000 5
2002/11/28 91,498 91,498 91,498 91,498 2
2002/11/26 91,498 91,498 91,498 91,498 1
2002/11/25 90,298 91,200 90,298 90,499 7
2002/11/22 90,096 90,096 90,096 90,096 1
2002/11/21 90,000 90,096 90,000 90,096 3
2002/11/19 91,997 91,997 88,003 88,003 5
2002/11/18 92,995 92,995 92,995 92,995 6
2002/11/15 95,002 95,002 92,995 92,995 2
2002/11/14 96,000 96,000 95,002 95,002 3
2002/11/13 96,998 96,998 96,998 96,998 1
2002/11/12 100,003 100,003 100,003 100,003 1
2002/11/11 100,003 100,003 100,003 100,003 4
2002/11/08 100,003 100,003 96,000 96,000 4
2002/11/07 100,003 100,003 100,003 100,003 1
2002/11/01 96,000 96,000 96,000 96,000 1
2002/10/31 100,003 100,003 100,003 100,003 1
2002/10/29 102,998 102,998 100,003 100,003 6
2002/10/28 100,003 102,998 100,003 102,998 5
2002/10/25 104,995 104,995 104,995 104,995 3
2002/10/24 107,002 107,002 104,995 104,995 2
2002/10/23 106,003 106,003 104,995 106,003 7
2002/10/18 107,002 108,998 107,002 108,998 6
2002/10/17 102,998 108,000 102,998 108,000 8
2002/10/16 101,002 101,002 101,002 101,002 3
2002/10/15 101,002 101,002 101,002 101,002 1
2002/10/10 97,997 100,003 97,997 100,003 10
2002/10/09 97,997 103,997 97,997 103,997 4
2002/10/08 98,995 102,000 97,997 97,997 9
2002/10/07 103,997 103,997 97,200 97,402 14
2002/10/04 103,997 103,997 103,997 103,997 2
2002/10/03 103,997 103,997 100,003 100,003 20
2002/10/02 103,997 103,997 103,997 103,997 3
2002/10/01 102,998 103,997 102,998 103,997 12
2002/09/30 107,002 107,002 102,998 102,998 4
2002/09/27 103,997 107,002 102,998 107,002 10
2002/09/26 104,995 104,995 103,997 103,997 4
2002/09/25 103,997 103,997 102,998 102,998 4
2002/09/24 108,998 109,997 103,997 106,003 11
2002/09/20 107,002 107,002 107,002 107,002 1
2002/09/19 107,002 107,002 103,997 103,997 2
2002/09/18 106,003 107,002 106,003 107,002 2
2002/09/17 104,995 108,998 104,995 107,002 7
2002/09/12 108,000 108,000 104,995 104,995 2
2002/09/11 108,000 108,000 108,000 108,000 1
2002/09/10 108,998 108,998 107,002 107,002 2
2002/09/09 109,997 109,997 102,000 108,000 19
2002/09/05 109,997 109,997 100,003 100,003 29
2002/09/04 90,998 102,000 90,998 102,000 18
2002/08/28 90,000 90,000 90,000 90,000 1
2002/08/27 90,202 90,202 89,002 89,002 4
2002/08/26 88,003 88,195 88,003 88,195 3
2002/08/23 95,002 95,002 91,997 95,002 9
2002/08/22 91,997 96,998 91,997 96,998 3
2002/08/21 97,997 97,997 91,997 94,003 48
2002/08/20 95,002 95,002 95,002 95,002 7
2002/08/19 90,998 95,002 90,998 95,002 4
2002/08/16 87,101 90,998 87,101 90,998 5
2002/08/15 85,997 85,997 85,997 85,997 5
2002/08/14 85,997 85,997 84,499 85,997 5
2002/08/13 85,997 85,997 83,002 84,000 17
2002/08/12 89,002 89,002 85,997 85,997 14
2002/08/09 90,000 90,000 88,003 89,002 9
2002/08/08 92,995 92,995 90,000 90,000 26
2002/08/07 91,997 92,995 91,997 92,995 6
2002/08/06 96,998 96,998 90,998 92,995 14
2002/08/05 96,000 96,000 96,000 96,000 1
2002/08/02 96,000 96,096 96,000 96,000 5
2002/08/01 96,000 96,000 96,000 96,000 8
2002/07/31 96,998 97,997 96,701 96,701 13
2002/07/30 97,200 97,498 96,403 96,998 9
2002/07/29 97,498 97,498 97,498 97,498 5
2002/07/26 102,000 102,000 96,000 96,000 9
2002/07/25 97,997 98,995 97,997 98,995 8
2002/07/24 97,997 97,997 96,998 97,498 4
2002/07/23 98,995 98,995 98,995 98,995 1
2002/07/22 101,002 101,002 97,997 97,997 8
2002/07/19 103,997 103,997 102,000 102,000 11
2002/07/17 106,003 108,998 106,003 108,998 5
2002/07/16 109,997 109,997 104,995 104,995 10
2002/07/15 109,997 109,997 109,997 109,997 4
2002/07/12 110,995 110,995 108,998 108,998 6
2002/07/11 112,003 113,002 108,000 108,000 10
2002/07/10 114,998 118,003 113,002 116,995 16
2002/07/09 122,995 122,995 119,002 119,002 13
2002/07/08 126,998 126,998 121,997 126,000 31
2002/07/05 119,002 126,000 114,998 126,000 85
2002/07/04 112,003 118,003 109,997 118,003 12
2002/07/03 114,000 116,995 112,003 114,000 24
2002/07/02 115,997 118,003 108,000 115,997 39
2002/07/01 110,995 120,000 108,000 114,998 53
2002/06/28 110,995 110,995 101,002 104,995 9
2002/06/27 114,000 114,000 110,995 110,995 3
2002/06/26 110,995 112,003 110,995 112,003 3
2002/06/25 108,000 110,995 104,995 110,995 8
2002/06/24 108,998 112,003 104,995 108,000 16
2002/06/21 104,995 104,995 104,995 104,995 1
2002/06/20 104,995 108,998 104,995 108,998 8
2002/06/18 108,000 108,000 107,002 107,002 8
2002/06/17 108,998 108,998 104,995 108,000 7
2002/06/14 108,000 109,997 104,995 108,998 14
2002/06/13 104,995 107,002 104,995 107,002 8
2002/06/12 100,003 108,000 100,003 107,002 4
2002/06/11 102,000 102,000 100,003 100,003 8
2002/06/10 98,995 100,003 98,995 100,003 13
2002/06/07 98,995 98,995 98,995 98,995 1
2002/06/06 96,000 96,998 96,000 96,998 4
2002/06/05 96,499 97,603 96,000 97,498 9
2002/06/04 97,402 97,498 96,998 96,998 9
2002/05/31 98,995 98,995 98,899 98,899 4
2002/05/29 97,997 98,995 97,997 98,995 7
2002/05/28 96,499 97,997 96,202 96,998 10
2002/05/27 97,997 100,003 95,098 95,203 11
2002/05/24 97,997 97,997 97,997 97,997 2
2002/05/22 96,998 97,997 96,998 97,997 10
2002/05/21 96,998 97,997 96,998 96,998 9
2002/05/20 96,998 96,998 96,096 96,499 3
2002/05/17 97,296 97,296 95,002 95,002 14
2002/05/16 97,200 100,003 97,104 97,296 22
2002/05/15 98,995 98,995 96,000 97,104 7
2002/05/14 100,003 100,003 100,003 100,003 3
2002/05/10 102,998 103,997 102,998 103,997 2
2002/05/09 101,002 102,000 98,995 102,000 22
2002/05/08 102,000 102,000 101,002 101,002 5
2002/05/07 102,998 102,998 102,000 102,000 3
2002/05/02 102,000 104,995 101,002 104,995 13
2002/05/01 102,998 102,998 102,998 102,998 5
2002/04/30 109,997 109,997 104,995 104,995 9
2002/04/26 109,997 109,997 109,997 109,997 2
2002/04/25 114,000 114,000 112,003 112,003 12
2002/04/24 114,998 114,998 113,002 113,002 8
2002/04/23 114,000 116,995 113,002 114,998 27
2002/04/22 114,998 114,998 114,000 114,998 4
2002/04/19 113,002 119,002 113,002 119,002 13
2002/04/18 115,997 116,995 113,002 113,002 22
2002/04/17 116,995 116,995 115,997 115,997 20
2002/04/16 120,000 120,000 116,995 116,995 4
2002/04/15 114,998 119,002 114,998 119,002 5
2002/04/12 114,998 114,998 114,998 114,998 2
2002/04/11 116,995 116,995 114,998 114,998 6
2002/04/10 115,997 115,997 115,997 115,997 2
2002/04/09 116,995 116,995 116,995 116,995 1
2002/04/08 120,000 122,995 120,000 120,998 8
2002/04/05 116,995 120,000 116,995 120,000 5
2002/04/02 113,002 114,998 113,002 114,998 4
2002/04/01 113,002 113,002 113,002 113,002 1
2002/03/29 114,000 114,000 110,995 114,000 19
2002/03/28 118,003 118,003 114,998 114,998 5
2002/03/27 113,002 118,003 113,002 118,003 3
2002/03/26 115,997 115,997 115,997 115,997 3
2002/03/25 119,002 119,002 116,995 116,995 15
2002/03/22 118,003 121,997 116,995 120,998 6
2002/03/20 124,003 124,003 124,003 124,003 8
2002/03/19 125,002 125,002 125,002 125,002 2
2002/03/18 127,997 127,997 126,000 126,000 8
2002/03/15 128,995 128,995 124,003 127,997 7
2002/03/14 124,003 126,998 124,003 126,998 5
2002/03/13 125,002 126,000 125,002 125,002 4
2002/03/12 125,002 130,003 124,003 130,003 8
2002/03/11 122,995 128,995 120,000 128,995 23
2002/03/08 122,995 128,995 120,998 128,995 16
2002/03/07 120,998 122,995 120,998 121,997 19
2002/03/06 120,998 122,995 120,998 121,997 12
2002/03/05 120,000 122,995 120,000 122,995 31
2002/03/04 120,000 121,997 118,003 120,000 12
2002/03/01 120,000 120,000 119,002 120,000 9
2002/02/28 120,000 120,000 120,000 120,000 5
2002/02/27 120,000 122,995 120,000 120,998 5
2002/02/26 119,002 122,995 119,002 122,995 2
2002/02/25 120,000 120,000 119,002 120,000 5
2002/02/22 120,000 120,000 120,000 120,000 2
2002/02/21 120,998 125,002 119,002 122,995 8
2002/02/20 120,000 124,003 120,000 124,003 4
2002/02/19 130,003 130,003 120,000 125,002 7
2002/02/18 125,002 128,995 120,998 124,003 11
2002/02/15 122,995 125,002 120,998 125,002 11
2002/02/14 125,002 125,002 122,995 122,995 9
2002/02/13 121,997 126,998 120,998 125,002 4
2002/02/12 125,002 125,002 125,002 125,002 3
2002/02/08 125,002 126,998 122,995 126,998 11
2002/02/07 132,998 132,998 130,003 130,003 2
2002/02/06 120,998 128,995 120,998 128,995 10
2002/02/05 131,002 131,002 121,997 126,998 14
2002/02/04 132,000 132,998 132,000 132,998 11
2002/02/01 133,997 138,000 132,000 138,000 15
2002/01/31 149,002 149,002 139,997 139,997 7
2002/01/30 164,995 164,995 146,995 148,003 98
2002/01/29 164,995 164,995 164,995 164,995 41
2002/01/24 121,997 130,003 121,997 127,997 9
2002/01/23 130,003 134,995 125,002 130,003 14
2002/01/22 139,997 140,995 134,995 134,995 20
2002/01/21 152,995 152,995 132,998 139,997 52
2002/01/18 119,002 136,003 119,002 136,003 47
2002/01/17 115,997 115,997 114,000 115,997 19
2002/01/16 122,995 122,995 114,998 116,995 17
2002/01/15 125,002 125,002 118,003 124,003 7
2002/01/11 128,995 128,995 125,002 125,002 3
2002/01/10 132,000 132,000 120,000 131,002 16
2002/01/09 126,998 132,000 126,000 132,000 10
2002/01/08 125,002 127,997 124,003 126,000 22
2002/01/07 125,002 126,000 125,002 125,002 12
2002/01/04 127,997 132,998 127,997 132,998 3

このページの先頭へ