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 |
|---|---|---|---|---|---|
| 2004/12/30 | 109,999 | 112,001 | 106,999 | 111,000 | 102 |
| 2004/12/29 | 112,999 | 112,999 | 106,001 | 111,000 | 243 |
| 2004/12/28 | 115,001 | 115,999 | 109,999 | 112,999 | 168 |
| 2004/12/27 | 109,001 | 118,001 | 109,001 | 117,000 | 223 |
| 2004/12/24 | 103,001 | 106,001 | 102,000 | 105,000 | 212 |
| 2004/12/22 | 102,000 | 103,001 | 100,001 | 102,000 | 110 |
| 2004/12/21 | 100,001 | 103,001 | 99,900 | 102,000 | 66 |
| 2004/12/20 | 100,001 | 103,999 | 99,799 | 100,001 | 74 |
| 2004/12/17 | 103,999 | 103,999 | 100,999 | 102,000 | 32 |
| 2004/12/16 | 105,000 | 105,000 | 100,001 | 103,999 | 69 |
| 2004/12/15 | 106,001 | 106,001 | 102,000 | 105,000 | 33 |
| 2004/12/14 | 105,000 | 106,001 | 103,001 | 106,001 | 18 |
| 2004/12/13 | 106,001 | 109,999 | 105,000 | 109,999 | 18 |
| 2004/12/10 | 111,000 | 111,000 | 106,999 | 109,999 | 20 |
| 2004/12/09 | 106,001 | 109,999 | 106,001 | 109,999 | 13 |
| 2004/12/08 | 100,999 | 109,001 | 100,999 | 109,001 | 39 |
| 2004/12/07 | 109,999 | 111,000 | 105,000 | 105,000 | 41 |
| 2004/12/06 | 112,999 | 112,999 | 111,000 | 112,999 | 4 |
| 2004/12/03 | 112,001 | 114,000 | 109,999 | 114,000 | 37 |
| 2004/12/02 | 112,001 | 114,000 | 112,001 | 114,000 | 2 |
| 2004/12/01 | 112,001 | 114,000 | 111,000 | 114,000 | 6 |
| 2004/11/30 | 114,000 | 115,001 | 111,000 | 112,999 | 14 |
| 2004/11/29 | 115,001 | 115,001 | 112,999 | 115,001 | 13 |
| 2004/11/26 | 112,001 | 115,001 | 112,001 | 115,001 | 11 |
| 2004/11/25 | 114,000 | 115,001 | 112,999 | 115,001 | 23 |
| 2004/11/24 | 112,999 | 117,000 | 112,999 | 117,000 | 12 |
| 2004/11/22 | 118,001 | 118,001 | 114,000 | 118,001 | 21 |
| 2004/11/19 | 118,999 | 118,999 | 112,999 | 118,001 | 49 |
| 2004/11/18 | 118,001 | 118,001 | 112,999 | 118,001 | 26 |
| 2004/11/17 | 112,999 | 117,000 | 112,999 | 117,000 | 34 |
| 2004/11/16 | 115,999 | 115,999 | 114,000 | 114,000 | 29 |
| 2004/11/15 | 115,999 | 117,000 | 115,001 | 115,001 | 21 |
| 2004/11/12 | 114,000 | 114,000 | 112,001 | 114,000 | 17 |
| 2004/11/11 | 115,001 | 115,001 | 112,001 | 114,000 | 22 |
| 2004/11/10 | 117,000 | 117,000 | 114,000 | 117,000 | 13 |
| 2004/11/09 | 114,000 | 120,000 | 109,999 | 118,999 | 33 |
| 2004/11/08 | 115,999 | 118,001 | 114,000 | 118,001 | 10 |
| 2004/11/05 | 118,999 | 118,999 | 112,999 | 115,999 | 67 |
| 2004/11/04 | 112,999 | 118,999 | 109,999 | 118,999 | 38 |
| 2004/11/02 | 111,000 | 114,000 | 105,000 | 114,000 | 57 |
| 2004/11/01 | 124,001 | 124,001 | 114,000 | 114,000 | 39 |
| 2004/10/29 | 123,000 | 124,999 | 121,001 | 124,999 | 27 |
| 2004/10/28 | 126,000 | 129,000 | 121,001 | 129,000 | 35 |
| 2004/10/27 | 127,999 | 127,999 | 120,000 | 127,001 | 107 |
| 2004/10/26 | 112,001 | 130,001 | 109,999 | 129,000 | 173 |
| 2004/10/26 | 1 -> 2.00 分割 | ||||
| 2004/10/25 | 240,000 | 248,002 | 240,000 | 246,000 | 109 |
| 2004/10/22 | 246,998 | 246,998 | 240,998 | 243,000 | 54 |
| 2004/10/21 | 245,002 | 246,998 | 242,002 | 246,998 | 34 |
| 2004/10/20 | 243,998 | 249,000 | 240,998 | 249,000 | 59 |
| 2004/10/19 | 242,002 | 248,002 | 242,002 | 248,002 | 61 |
| 2004/10/18 | 242,002 | 246,000 | 240,000 | 242,002 | 47 |
| 2004/10/15 | 237,000 | 242,002 | 234,000 | 242,002 | 34 |
| 2004/10/14 | 243,000 | 245,002 | 231,998 | 245,002 | 60 |
| 2004/10/13 | 249,000 | 249,000 | 240,998 | 246,998 | 45 |
| 2004/10/12 | 252,000 | 252,000 | 245,002 | 249,000 | 50 |
| 2004/10/08 | 240,000 | 252,000 | 240,000 | 252,000 | 66 |
| 2004/10/07 | 254,002 | 254,002 | 246,000 | 249,998 | 46 |
| 2004/10/06 | 254,002 | 254,002 | 245,002 | 252,998 | 61 |
| 2004/10/05 | 264,000 | 264,000 | 246,998 | 254,002 | 143 |
| 2004/10/04 | 291,000 | 294,000 | 252,000 | 252,000 | 263 |
| 2004/10/01 | 276,000 | 279,998 | 255,998 | 279,998 | 495 |
| 2004/09/30 | 237,000 | 240,000 | 225,000 | 240,000 | 124 |
| 2004/09/29 | 219,998 | 230,002 | 216,000 | 230,002 | 113 |
| 2004/09/28 | 209,002 | 224,002 | 203,002 | 224,002 | 73 |
| 2004/09/27 | 207,000 | 210,000 | 198,998 | 210,000 | 36 |
| 2004/09/24 | 200,002 | 206,002 | 192,998 | 206,002 | 38 |
| 2004/09/22 | 204,000 | 207,998 | 192,998 | 207,998 | 38 |
| 2004/09/21 | 207,000 | 209,002 | 206,002 | 209,002 | 11 |
| 2004/09/17 | 201,998 | 207,000 | 201,000 | 207,000 | 7 |
| 2004/09/16 | 201,998 | 207,000 | 197,002 | 207,000 | 32 |
| 2004/09/15 | 212,002 | 212,002 | 200,002 | 201,998 | 43 |
| 2004/09/14 | 215,002 | 219,000 | 207,998 | 212,002 | 89 |
| 2004/09/13 | 198,000 | 209,002 | 198,000 | 209,002 | 50 |
| 2004/09/10 | 195,998 | 198,000 | 195,000 | 195,000 | 9 |
| 2004/09/09 | 198,000 | 198,000 | 197,002 | 197,002 | 12 |
| 2004/09/08 | 200,002 | 200,002 | 198,000 | 198,998 | 33 |
| 2004/09/07 | 198,998 | 204,000 | 197,002 | 204,000 | 27 |
| 2004/09/06 | 201,998 | 204,998 | 198,000 | 204,998 | 13 |
| 2004/09/03 | 201,000 | 204,998 | 195,998 | 201,998 | 32 |
| 2004/09/02 | 200,002 | 201,998 | 195,998 | 200,002 | 67 |
| 2004/09/01 | 189,000 | 195,998 | 189,000 | 195,998 | 45 |
| 2004/08/31 | 186,000 | 188,002 | 186,000 | 188,002 | 63 |
| 2004/08/30 | 188,002 | 188,002 | 185,002 | 186,000 | 18 |
| 2004/08/27 | 186,000 | 186,998 | 185,002 | 186,998 | 7 |
| 2004/08/26 | 185,002 | 186,998 | 185,002 | 185,002 | 15 |
| 2004/08/25 | 186,000 | 186,998 | 180,998 | 186,998 | 20 |
| 2004/08/24 | 186,000 | 188,002 | 186,000 | 188,002 | 4 |
| 2004/08/23 | 189,998 | 189,998 | 185,002 | 189,998 | 8 |
| 2004/08/20 | 191,002 | 191,002 | 185,002 | 189,998 | 16 |
| 2004/08/19 | 185,002 | 186,998 | 180,000 | 186,998 | 24 |
| 2004/08/18 | 186,998 | 188,002 | 186,998 | 186,998 | 7 |
| 2004/08/17 | 194,002 | 198,000 | 191,002 | 191,002 | 8 |
| 2004/08/16 | 194,002 | 194,002 | 194,002 | 194,002 | 6 |
| 2004/08/13 | 192,998 | 194,002 | 189,998 | 194,002 | 5 |
| 2004/08/12 | 195,000 | 195,998 | 192,000 | 195,998 | 13 |
| 2004/08/11 | 200,002 | 203,002 | 194,002 | 198,000 | 42 |
| 2004/08/10 | 183,998 | 192,998 | 183,998 | 192,998 | 26 |
| 2004/08/09 | 180,000 | 183,000 | 180,000 | 183,000 | 6 |
| 2004/08/06 | 180,998 | 186,000 | 177,000 | 186,000 | 14 |
| 2004/08/05 | 183,000 | 183,000 | 174,998 | 183,000 | 8 |
| 2004/08/04 | 182,002 | 182,002 | 174,998 | 182,002 | 29 |
| 2004/08/03 | 189,998 | 189,998 | 180,000 | 182,002 | 12 |
| 2004/08/02 | 186,998 | 186,998 | 174,998 | 183,000 | 28 |
| 2004/07/30 | 191,002 | 195,000 | 186,000 | 186,998 | 15 |
| 2004/07/29 | 192,998 | 192,998 | 186,000 | 191,002 | 16 |
| 2004/07/28 | 195,998 | 195,998 | 186,998 | 194,002 | 29 |
| 2004/07/27 | 204,000 | 204,998 | 170,002 | 182,002 | 146 |
| 2004/07/26 | 216,000 | 216,000 | 200,002 | 200,002 | 30 |
| 2004/07/23 | 216,998 | 218,002 | 216,998 | 216,998 | 15 |
| 2004/07/22 | 219,000 | 219,998 | 216,000 | 219,998 | 10 |
| 2004/07/21 | 224,002 | 224,002 | 216,998 | 216,998 | 9 |
| 2004/07/20 | 219,000 | 221,002 | 219,000 | 219,998 | 9 |
| 2004/07/16 | 219,998 | 225,998 | 218,002 | 225,998 | 15 |
| 2004/07/15 | 225,998 | 230,002 | 219,998 | 230,002 | 18 |
| 2004/07/14 | 236,002 | 236,002 | 225,998 | 225,998 | 44 |
| 2004/07/13 | 236,002 | 236,002 | 225,998 | 233,002 | 23 |
| 2004/07/12 | 228,998 | 233,002 | 225,000 | 233,002 | 68 |
| 2004/07/09 | 225,000 | 225,000 | 219,998 | 221,002 | 14 |
| 2004/07/08 | 234,000 | 234,000 | 216,000 | 221,002 | 58 |
| 2004/07/07 | 219,998 | 234,000 | 219,000 | 234,000 | 14 |
| 2004/07/06 | 240,000 | 243,000 | 213,998 | 237,000 | 165 |
| 2004/07/05 | 237,000 | 240,000 | 231,000 | 240,000 | 54 |
| 2004/07/02 | 231,000 | 239,002 | 225,000 | 239,002 | 78 |
| 2004/07/01 | 233,002 | 240,000 | 231,000 | 237,000 | 70 |
| 2004/06/30 | 240,998 | 246,000 | 227,002 | 237,000 | 60 |
| 2004/06/29 | 231,000 | 245,002 | 231,000 | 237,998 | 134 |
| 2004/06/28 | 248,002 | 248,002 | 222,998 | 225,000 | 115 |
| 2004/06/25 | 243,998 | 263,002 | 228,000 | 236,002 | 135 |
| 2004/06/24 | 263,002 | 263,002 | 243,000 | 243,000 | 178 |
| 2004/06/23 | 285,000 | 302,002 | 270,998 | 282,998 | 266 |
| 2004/06/22 | 252,000 | 269,002 | 252,000 | 269,002 | 215 |
| 2004/06/21 | 230,002 | 248,002 | 228,000 | 248,002 | 159 |
| 2004/06/18 | 218,002 | 230,002 | 216,000 | 219,998 | 107 |
| 2004/06/17 | 206,002 | 215,002 | 206,002 | 215,002 | 55 |
| 2004/06/16 | 203,002 | 209,002 | 201,998 | 209,002 | 44 |
| 2004/06/15 | 204,998 | 204,998 | 203,002 | 203,002 | 17 |
| 2004/06/14 | 210,000 | 213,998 | 207,000 | 210,000 | 25 |
| 2004/06/11 | 210,998 | 212,002 | 209,002 | 212,002 | 11 |
| 2004/06/10 | 212,002 | 213,998 | 210,998 | 210,998 | 14 |
| 2004/06/09 | 222,000 | 222,000 | 210,998 | 212,002 | 16 |
| 2004/06/08 | 225,000 | 225,000 | 216,000 | 219,998 | 8 |
| 2004/06/07 | 221,002 | 224,002 | 216,998 | 224,002 | 11 |
| 2004/06/04 | 228,998 | 228,998 | 219,998 | 219,998 | 9 |
| 2004/06/03 | 225,000 | 225,000 | 216,000 | 224,002 | 9 |
| 2004/06/02 | 221,002 | 225,000 | 219,998 | 219,998 | 8 |
| 2004/06/01 | 222,998 | 222,998 | 221,002 | 222,998 | 4 |
| 2004/05/31 | 225,000 | 225,000 | 224,002 | 225,000 | 5 |
| 2004/05/28 | 225,000 | 225,998 | 219,998 | 225,000 | 11 |
| 2004/05/27 | 225,000 | 227,002 | 225,000 | 225,000 | 7 |
| 2004/05/26 | 234,998 | 237,998 | 225,000 | 228,998 | 17 |
| 2004/05/25 | 215,002 | 225,000 | 215,002 | 224,002 | 12 |
| 2004/05/24 | 248,002 | 248,002 | 234,998 | 234,998 | 25 |
| 2004/05/21 | 207,000 | 242,002 | 207,000 | 242,002 | 43 |
| 2004/05/20 | 200,002 | 201,998 | 195,998 | 201,998 | 14 |
| 2004/05/19 | 185,002 | 195,000 | 179,002 | 195,000 | 25 |
| 2004/05/18 | 174,000 | 177,000 | 174,000 | 174,998 | 12 |
| 2004/05/17 | 197,002 | 197,002 | 171,000 | 174,000 | 44 |
| 2004/05/14 | 215,002 | 215,002 | 191,002 | 198,998 | 29 |
| 2004/05/13 | 222,000 | 222,000 | 215,002 | 215,002 | 40 |
| 2004/05/12 | 200,002 | 219,000 | 200,002 | 219,000 | 35 |
| 2004/05/11 | 186,998 | 200,002 | 185,002 | 189,000 | 46 |
| 2004/05/10 | 249,000 | 249,000 | 219,000 | 219,000 | 35 |
| 2004/05/07 | 266,002 | 266,002 | 251,002 | 258,998 | 23 |
| 2004/05/06 | 264,998 | 269,002 | 261,998 | 261,998 | 61 |
| 2004/04/30 | 269,002 | 270,000 | 251,002 | 266,002 | 54 |
| 2004/04/28 | 279,998 | 279,998 | 263,002 | 273,998 | 131 |
| 2004/04/27 | 315,000 | 315,000 | 282,000 | 297,000 | 63 |
| 2004/04/26 | 330,000 | 348,998 | 315,000 | 324,998 | 106 |
| 2004/04/26 | 1 -> 2.00 分割 | ||||
| 2004/04/23 | 646,003 | 646,003 | 622,003 | 623,002 | 136 |
| 2004/04/22 | 649,997 | 654,998 | 635,002 | 641,002 | 64 |
| 2004/04/21 | 610,003 | 646,003 | 602,995 | 646,003 | 55 |
| 2004/04/20 | 649,997 | 653,002 | 600,000 | 625,997 | 41 |
| 2004/04/19 | 668,995 | 668,995 | 642,998 | 649,997 | 35 |
| 2004/04/16 | 672,000 | 678,998 | 646,003 | 667,997 | 28 |
| 2004/04/15 | 671,002 | 679,997 | 642,000 | 665,002 | 65 |
| 2004/04/14 | 709,997 | 714,000 | 670,003 | 676,003 | 63 |
| 2004/04/13 | 743,002 | 743,002 | 701,002 | 709,997 | 72 |
| 2004/04/12 | 661,997 | 739,997 | 649,997 | 702,998 | 95 |
| 2004/04/09 | 660,000 | 678,998 | 658,003 | 661,997 | 62 |
| 2004/04/08 | 660,000 | 707,002 | 649,997 | 700,003 | 115 |
| 2004/04/07 | 739,997 | 739,997 | 709,997 | 709,997 | 120 |
| 2004/04/06 | 816,000 | 882,998 | 730,003 | 786,998 | 241 |
| 2004/04/05 | 780,998 | 814,003 | 730,003 | 808,003 | 272 |
| 2004/04/02 | 646,003 | 715,997 | 646,003 | 715,997 | 295 |
| 2004/04/01 | 616,003 | 616,003 | 616,003 | 616,003 | 47 |
| 2004/03/30 | 466,003 | 466,003 | 466,003 | 466,003 | 34 |
| 2004/03/29 | 380,995 | 415,997 | 380,995 | 415,997 | 78 |
| 2004/03/26 | 354,998 | 366,000 | 354,998 | 366,000 | 47 |
| 2004/03/25 | 370,003 | 372,000 | 360,000 | 360,000 | 40 |
| 2004/03/24 | 350,995 | 367,997 | 350,995 | 366,998 | 37 |
| 2004/03/23 | 328,003 | 349,997 | 328,003 | 349,997 | 61 |
| 2004/03/22 | 312,000 | 334,003 | 312,000 | 330,000 | 24 |
| 2004/03/19 | 313,997 | 313,997 | 302,995 | 311,002 | 34 |
| 2004/03/18 | 314,995 | 314,995 | 312,000 | 313,997 | 11 |
| 2004/03/17 | 318,998 | 319,997 | 311,002 | 317,002 | 43 |
| 2004/03/16 | 318,998 | 324,998 | 318,998 | 324,998 | 29 |
| 2004/03/15 | 300,998 | 324,998 | 300,998 | 324,998 | 58 |
| 2004/03/12 | 334,003 | 334,003 | 310,003 | 318,998 | 70 |
| 2004/03/11 | 355,997 | 360,000 | 335,002 | 336,998 | 141 |
| 2004/03/10 | 331,997 | 331,997 | 324,998 | 331,997 | 137 |
| 2004/03/09 | 292,003 | 292,003 | 292,003 | 292,003 | 108 |
| 2004/03/08 | 229,997 | 251,002 | 229,997 | 251,002 | 42 |
| 2004/03/05 | 240,000 | 244,003 | 220,003 | 229,997 | 38 |
| 2004/03/04 | 210,000 | 240,000 | 210,000 | 240,000 | 33 |
| 2004/03/03 | 202,003 | 210,000 | 202,003 | 204,998 | 25 |
| 2004/03/02 | 200,995 | 202,003 | 199,997 | 200,995 | 6 |
| 2004/03/01 | 196,003 | 199,997 | 196,003 | 199,997 | 11 |
| 2004/02/27 | 192,000 | 197,002 | 192,000 | 197,002 | 6 |
| 2004/02/25 | 196,003 | 197,002 | 196,003 | 196,003 | 4 |
| 2004/02/24 | 193,997 | 196,003 | 193,997 | 196,003 | 4 |
| 2004/02/23 | 192,000 | 194,995 | 192,000 | 194,995 | 3 |
| 2004/02/20 | 194,995 | 194,995 | 192,000 | 192,000 | 4 |
| 2004/02/19 | 193,997 | 193,997 | 193,997 | 193,997 | 1 |
| 2004/02/18 | 194,995 | 197,002 | 187,997 | 197,002 | 13 |
| 2004/02/17 | 197,002 | 197,002 | 197,002 | 197,002 | 2 |
| 2004/02/16 | 192,998 | 198,000 | 187,997 | 198,000 | 16 |
| 2004/02/13 | 186,000 | 192,998 | 186,000 | 192,998 | 2 |
| 2004/02/12 | 190,003 | 190,003 | 190,003 | 190,003 | 3 |
| 2004/02/10 | 190,003 | 193,997 | 190,003 | 190,003 | 9 |
| 2004/02/09 | 193,997 | 198,000 | 193,997 | 193,997 | 19 |
| 2004/02/06 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2004/02/05 | 190,003 | 190,003 | 185,002 | 188,995 | 6 |
| 2004/02/04 | 190,003 | 190,003 | 185,002 | 185,002 | 6 |
| 2004/02/03 | 192,000 | 192,000 | 192,000 | 192,000 | 2 |
| 2004/02/02 | 192,000 | 192,000 | 187,997 | 192,000 | 6 |
| 2004/01/30 | 192,000 | 194,995 | 192,000 | 194,995 | 2 |
| 2004/01/29 | 194,995 | 194,995 | 190,003 | 194,995 | 22 |
| 2004/01/28 | 190,003 | 198,000 | 190,003 | 194,995 | 11 |
| 2004/01/27 | 193,997 | 198,000 | 193,997 | 198,000 | 17 |
| 2004/01/26 | 193,997 | 194,995 | 193,997 | 193,997 | 8 |
| 2004/01/23 | 193,997 | 193,997 | 193,997 | 193,997 | 2 |
| 2004/01/22 | 191,002 | 194,995 | 191,002 | 194,995 | 4 |
| 2004/01/21 | 191,002 | 192,998 | 187,997 | 192,998 | 25 |
| 2004/01/20 | 194,995 | 194,995 | 190,003 | 190,003 | 10 |
| 2004/01/19 | 187,997 | 193,997 | 187,997 | 193,997 | 16 |
| 2004/01/16 | 186,000 | 186,000 | 186,000 | 186,000 | 5 |
| 2004/01/15 | 186,998 | 186,998 | 186,000 | 186,000 | 9 |
| 2004/01/14 | 185,002 | 185,002 | 185,002 | 185,002 | 8 |
| 2004/01/13 | 185,002 | 186,998 | 185,002 | 185,002 | 7 |
| 2004/01/09 | 180,000 | 186,000 | 180,000 | 186,000 | 5 |
| 2004/01/08 | 182,995 | 185,002 | 182,995 | 185,002 | 8 |
| 2004/01/07 | 180,000 | 180,000 | 175,997 | 175,997 | 5 |
| 2004/01/06 | 180,998 | 180,998 | 175,997 | 175,997 | 12 |
| 2004/01/05 | 176,995 | 180,000 | 176,995 | 180,000 | 7 |