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
2003/12/30 174,000 178,003 174,000 174,998 4
2003/12/29 162,000 172,003 162,000 172,003 17
2003/12/25 160,003 162,998 160,003 162,998 7
2003/12/24 170,995 170,995 160,003 160,003 33
2003/12/22 173,002 173,002 160,003 170,995 18
2003/12/19 170,995 174,000 162,000 174,000 10
2003/12/18 172,003 174,000 172,003 174,000 3
2003/12/17 164,995 172,003 164,995 172,003 3
2003/12/16 175,997 175,997 174,998 174,998 12
2003/12/15 172,003 174,998 172,003 174,998 2
2003/12/11 169,997 176,995 164,995 176,995 8
2003/12/10 172,003 172,003 169,997 169,997 6
2003/12/09 172,003 172,003 172,003 172,003 1
2003/12/08 174,998 174,998 174,998 174,998 1
2003/12/05 180,998 180,998 175,997 175,997 4
2003/12/04 192,998 192,998 185,002 185,002 5
2003/12/03 192,998 192,998 192,998 192,998 3
2003/12/02 198,000 199,997 190,003 190,003 12
2003/12/01 186,000 194,995 186,000 194,995 4
2003/11/28 184,003 190,003 184,003 185,002 14
2003/11/27 174,998 181,997 170,995 181,997 10
2003/11/26 178,003 178,003 174,998 174,998 4
2003/11/25 179,002 179,002 178,003 178,003 2
2003/11/21 178,003 178,003 178,003 178,003 2
2003/11/20 170,995 170,995 168,998 169,997 11
2003/11/19 158,995 160,003 155,002 160,003 4
2003/11/18 150,998 151,997 143,002 150,000 12
2003/11/17 180,000 180,000 160,003 160,003 11
2003/11/14 185,002 185,002 172,003 180,000 14
2003/11/13 180,000 187,997 180,000 187,997 5
2003/11/12 181,997 181,997 178,003 178,003 12
2003/11/11 192,998 192,998 174,998 181,997 19
2003/11/10 196,003 200,995 196,003 198,000 4
2003/11/07 199,997 199,997 194,995 198,998 11
2003/11/06 202,003 203,002 199,997 199,997 11
2003/11/05 206,995 206,995 198,000 198,000 13
2003/11/04 210,000 210,000 200,995 206,995 14
2003/10/31 208,003 211,997 208,003 208,003 4
2003/10/30 210,000 220,003 210,000 220,003 38
2003/10/29 218,995 218,995 208,003 210,000 7
2003/10/28 228,000 228,000 204,998 220,003 23
2003/10/27 214,003 229,997 211,997 228,000 30
2003/10/24 192,000 220,003 192,000 200,995 41
2003/10/23 216,998 216,998 190,003 190,003 37
2003/10/22 203,002 209,002 200,995 204,998 43
2003/10/21 240,998 240,998 214,003 214,003 72
2003/10/20 270,000 270,000 240,998 253,997 38
2003/10/17 278,995 282,998 264,998 275,002 37
2003/10/16 275,002 283,997 272,995 282,998 45
2003/10/15 259,997 274,003 254,995 270,000 64
2003/10/14 235,997 253,997 235,997 252,998 54
2003/10/10 250,003 259,997 230,995 235,997 90
2003/10/09 199,997 222,998 199,997 222,998 61
2003/10/08 188,995 199,997 188,995 192,998 39
2003/10/07 188,995 188,995 184,003 185,002 23
2003/10/06 181,997 187,997 181,997 187,997 44
2003/10/03 181,997 182,995 180,000 180,000 20
2003/10/02 181,997 181,997 180,998 181,997 24
2003/10/01 180,998 180,998 178,003 180,998 15
2003/09/30 174,998 181,997 174,000 181,997 27
2003/09/29 169,997 173,002 169,997 173,002 12
2003/09/26 172,003 172,003 169,997 169,997 19
2003/09/25 175,997 175,997 169,997 174,998 29
2003/09/24 181,997 181,997 169,997 179,002 25
2003/09/22 170,995 184,003 170,995 178,003 21
2003/09/19 174,998 174,998 164,995 169,997 16
2003/09/18 174,000 179,002 169,997 174,998 26
2003/09/17 162,998 174,998 162,998 174,998 25
2003/09/16 160,003 163,997 160,003 163,997 17
2003/09/12 155,002 160,003 154,003 155,002 5
2003/09/11 160,003 160,003 156,000 156,000 5
2003/09/10 150,998 156,000 150,998 156,000 2
2003/09/09 150,000 156,000 150,000 150,000 14
2003/09/08 149,002 149,002 149,002 149,002 1
2003/09/05 150,998 154,003 148,003 148,003 13
2003/09/04 144,998 148,003 144,998 148,003 6
2003/09/03 146,995 149,002 144,000 144,998 13
2003/09/02 162,000 162,998 155,002 155,002 10
2003/09/01 155,002 169,997 155,002 162,998 17
2003/08/29 150,000 151,997 149,002 151,997 20
2003/08/28 146,995 146,995 138,998 143,002 11
2003/08/27 143,002 149,002 143,002 149,002 12
2003/08/26 139,997 143,002 139,997 143,002 13
2003/08/25 136,003 139,997 133,997 139,997 9
2003/08/22 140,995 140,995 139,997 139,997 9
2003/08/21 142,003 144,998 142,003 143,002 5
2003/08/20 139,997 143,002 139,997 142,003 24
2003/08/19 138,000 144,998 137,002 144,000 29
2003/08/18 128,995 138,000 128,995 137,002 64
2003/08/15 125,002 127,997 125,002 127,997 12
2003/08/14 126,000 126,000 125,002 125,002 7
2003/08/13 125,002 126,998 122,995 126,998 13
2003/08/12 125,002 126,000 122,995 125,002 5
2003/08/11 128,995 128,995 128,995 128,995 5
2003/08/08 126,000 126,000 126,000 126,000 1
2003/08/07 125,002 126,000 122,995 126,000 11
2003/08/06 126,998 126,998 126,998 126,998 2
2003/08/05 126,998 126,998 125,002 126,998 9
2003/08/04 125,002 126,998 125,002 126,998 3
2003/08/01 126,000 126,000 124,003 124,003 7
2003/07/31 128,995 128,995 126,000 126,000 6
2003/07/30 124,003 126,998 124,003 126,998 13
2003/07/29 121,997 124,003 120,998 124,003 18
2003/07/28 125,002 125,002 125,002 125,002 5
2003/07/25 122,995 125,002 121,997 121,997 16
2003/07/24 120,998 126,000 120,000 124,003 9
2003/07/23 120,000 120,000 120,000 120,000 3
2003/07/22 120,998 120,998 120,998 120,998 2
2003/07/18 121,997 121,997 120,998 120,998 4
2003/07/17 120,000 121,997 120,000 121,997 7
2003/07/16 120,000 120,000 120,000 120,000 21
2003/07/15 121,997 121,997 120,000 120,000 6
2003/07/14 121,997 122,995 120,998 122,995 9
2003/07/11 121,997 121,997 120,998 121,997 7
2003/07/10 121,997 121,997 121,997 121,997 2
2003/07/09 120,000 121,997 120,000 121,997 14
2003/07/08 120,000 120,998 120,000 120,998 14
2003/07/07 120,998 120,998 120,000 120,000 12
2003/07/04 119,002 120,000 115,997 120,000 16
2003/07/03 121,997 122,995 121,997 121,997 13
2003/07/02 121,997 121,997 120,000 120,000 23
2003/07/01 122,995 125,002 122,995 122,995 58
2003/06/30 130,003 131,002 122,995 124,003 71
2003/06/27 115,997 121,997 115,997 121,997 24
2003/06/26 114,998 119,002 114,998 119,002 5
2003/06/25 119,002 119,002 114,000 114,000 22
2003/06/24 114,998 120,000 114,000 120,000 15
2003/06/23 120,000 120,000 116,995 116,995 9
2003/06/20 118,003 119,002 116,995 119,002 5
2003/06/19 116,995 116,995 116,995 116,995 1
2003/06/18 118,003 118,003 116,995 118,003 8
2003/06/17 119,002 119,002 119,002 119,002 5
2003/06/16 120,000 120,000 118,003 118,003 6
2003/06/13 115,997 120,000 115,997 120,000 4
2003/06/12 120,000 120,000 118,003 119,002 9
2003/06/11 118,003 120,000 116,995 120,000 6
2003/06/10 121,997 121,997 121,997 121,997 1
2003/06/09 120,998 121,997 120,000 120,000 13
2003/06/06 114,998 120,000 114,998 120,000 23
2003/06/05 114,998 114,998 114,998 114,998 12
2003/06/04 114,998 119,002 114,998 119,002 6
2003/06/03 120,000 120,000 119,002 120,000 24
2003/06/02 119,002 119,002 119,002 119,002 9
2003/05/30 114,998 114,998 114,000 114,998 17
2003/05/29 110,995 112,003 109,997 112,003 12
2003/05/27 114,998 114,998 108,000 108,000 6
2003/05/26 114,998 114,998 114,998 114,998 7
2003/05/23 112,003 120,000 112,003 120,000 16
2003/05/22 109,997 112,003 109,997 112,003 5
2003/05/21 109,997 110,995 106,003 110,995 6
2003/05/20 120,998 120,998 120,998 120,998 2
2003/05/19 114,998 122,995 114,998 122,995 30
2003/05/16 112,003 114,000 112,003 114,000 4
2003/05/15 114,000 114,998 110,995 110,995 8
2003/05/14 112,003 114,000 112,003 114,000 6
2003/05/13 110,995 112,003 109,997 110,995 8
2003/05/12 109,997 109,997 109,997 109,997 1
2003/05/09 110,995 110,995 109,997 109,997 7
2003/05/08 106,003 109,997 106,003 109,997 38
2003/05/07 103,997 106,003 103,997 106,003 8
2003/05/06 103,997 104,995 103,997 104,995 2
2003/04/30 103,997 103,997 100,003 100,003 9
2003/04/25 103,997 104,995 103,997 104,995 10
2003/04/24 103,997 109,997 103,997 104,995 19
2003/04/23 120,000 120,998 118,003 120,000 29
2003/04/22 122,995 122,995 116,995 116,995 39
2003/04/21 119,002 125,002 118,003 118,003 43
2003/04/18 114,000 118,003 114,000 118,003 25
2003/04/17 112,003 114,000 110,995 114,000 30
2003/04/16 108,998 110,995 108,000 110,995 37
2003/04/15 108,000 108,998 108,000 108,998 10
2003/04/14 108,998 109,997 107,002 107,002 21
2003/04/11 109,997 109,997 108,998 108,998 29
2003/04/10 109,997 109,997 107,002 109,997 35
2003/04/09 108,998 109,997 108,998 109,997 4
2003/04/08 108,998 108,998 108,000 108,000 35
2003/04/07 107,002 108,000 107,002 108,000 4
2003/04/04 107,002 108,998 107,002 107,002 7
2003/04/03 107,002 109,997 104,995 107,002 23
2003/04/02 103,997 103,997 103,997 103,997 2
2003/04/01 103,997 103,997 102,998 102,998 15
2003/03/31 104,995 104,995 102,998 102,998 16
2003/03/28 108,000 108,000 101,002 101,002 40
2003/03/27 104,995 114,000 104,995 109,997 15
2003/03/26 102,998 102,998 101,002 101,002 6
2003/03/24 104,995 104,995 100,003 100,003 14
2003/03/19 99,802 100,003 99,802 100,003 5
2003/03/18 100,003 100,003 100,003 100,003 18
2003/03/17 97,997 100,003 97,997 100,003 6
2003/03/13 96,998 97,997 96,998 97,997 6
2003/03/11 98,496 98,496 96,998 96,998 3
2003/03/10 99,101 99,101 97,498 97,997 12
2003/03/07 100,003 100,003 100,003 100,003 3
2003/03/06 100,003 100,003 100,003 100,003 2
2003/03/04 100,003 100,003 100,003 100,003 1
2003/03/03 101,002 101,002 100,003 100,003 5
2003/02/28 101,002 102,000 101,002 101,002 6
2003/02/27 100,003 101,002 100,003 101,002 10
2003/02/26 100,003 100,003 100,003 100,003 3
2003/02/25 100,003 100,003 100,003 100,003 2
2003/02/24 104,995 108,000 100,003 100,003 24
2003/02/21 100,003 100,003 100,003 100,003 1
2003/02/20 100,003 100,003 99,101 99,101 2
2003/02/19 106,003 106,003 106,003 106,003 4
2003/02/18 103,997 109,997 103,997 108,998 14
2003/02/17 104,995 107,002 103,997 103,997 3
2003/02/14 100,003 100,003 96,998 96,998 6
2003/02/13 102,998 104,995 102,998 104,995 7
2003/02/12 97,498 103,997 97,498 103,997 7
2003/02/10 97,498 100,003 97,498 97,498 7
2003/02/07 97,997 97,997 96,000 96,000 3
2003/02/06 98,995 98,995 98,995 98,995 3
2003/02/04 98,304 98,304 98,304 98,304 2
2003/02/03 97,296 97,296 97,296 97,296 1
2003/01/30 98,995 102,000 98,496 98,496 5
2003/01/28 100,003 100,003 100,003 100,003 4
2003/01/24 100,003 100,003 100,003 100,003 4
2003/01/22 102,998 102,998 100,003 100,003 3
2003/01/21 102,998 106,003 102,998 106,003 2
2003/01/20 102,998 102,998 102,998 102,998 6
2003/01/17 100,003 100,003 100,003 100,003 1
2003/01/16 96,000 96,000 96,000 96,000 2
2003/01/14 99,802 99,802 97,997 97,997 3
2003/01/10 98,995 98,995 98,995 98,995 3

このページの先頭へ