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 |
|---|---|---|---|---|---|
| 2005/12/30 | 36,500 | 37,000 | 36,250 | 36,450 | 1,208 |
| 2005/12/29 | 36,050 | 36,600 | 35,900 | 36,450 | 1,986 |
| 2005/12/28 | 35,800 | 36,050 | 35,300 | 36,050 | 1,639 |
| 2005/12/27 | 37,800 | 37,900 | 35,700 | 36,000 | 3,110 |
| 2005/12/26 | 35,000 | 37,000 | 35,000 | 37,000 | 2,918 |
| 2005/12/22 | 36,000 | 36,000 | 34,900 | 35,600 | 2,704 |
| 2005/12/21 | 36,500 | 36,950 | 36,000 | 36,400 | 1,595 |
| 2005/12/20 | 35,750 | 37,700 | 35,700 | 36,450 | 2,543 |
| 2005/12/19 | 36,150 | 37,450 | 36,000 | 37,250 | 2,070 |
| 2005/12/16 | 39,600 | 39,700 | 39,100 | 39,350 | 360 |
| 2005/12/15 | 39,800 | 39,950 | 39,300 | 39,600 | 525 |
| 2005/12/14 | 41,050 | 41,050 | 39,500 | 39,800 | 823 |
| 2005/12/13 | 42,000 | 42,000 | 41,000 | 41,050 | 501 |
| 2005/12/12 | 41,000 | 42,000 | 40,250 | 41,900 | 927 |
| 2005/12/09 | 41,100 | 42,700 | 39,000 | 40,750 | 1,556 |
| 2005/12/08 | 47,950 | 47,950 | 39,950 | 41,100 | 4,722 |
| 2005/12/07 | 43,950 | 43,950 | 43,950 | 43,950 | 1,787 |
| 2005/12/06 | 39,950 | 39,950 | 39,950 | 39,950 | 2,203 |
| 2005/12/05 | 35,000 | 35,550 | 34,800 | 35,550 | 600 |
| 2005/12/02 | 34,800 | 35,050 | 34,800 | 35,000 | 369 |
| 2005/12/01 | 35,200 | 35,200 | 34,500 | 35,000 | 200 |
| 2005/11/30 | 33,950 | 35,150 | 33,950 | 35,000 | 515 |
| 2005/11/29 | 34,100 | 34,650 | 33,900 | 34,650 | 216 |
| 2005/11/28 | 34,400 | 34,400 | 33,700 | 34,150 | 250 |
| 2005/11/25 | 35,200 | 35,200 | 34,250 | 34,400 | 248 |
| 2005/11/24 | 35,000 | 35,200 | 34,750 | 35,000 | 441 |
| 2005/11/22 | 34,700 | 35,200 | 34,100 | 34,800 | 522 |
| 2005/11/21 | 33,300 | 34,500 | 33,300 | 34,500 | 774 |
| 2005/11/18 | 33,000 | 33,200 | 32,900 | 33,050 | 202 |
| 2005/11/17 | 33,500 | 33,500 | 32,600 | 32,700 | 116 |
| 2005/11/16 | 33,000 | 33,500 | 32,500 | 33,000 | 265 |
| 2005/11/15 | 33,000 | 33,000 | 32,600 | 33,000 | 163 |
| 2005/11/14 | 32,800 | 33,100 | 32,500 | 33,000 | 204 |
| 2005/11/11 | 32,650 | 32,950 | 32,300 | 32,600 | 172 |
| 2005/11/10 | 32,700 | 32,800 | 32,100 | 32,450 | 170 |
| 2005/11/09 | 32,300 | 33,100 | 32,300 | 32,700 | 254 |
| 2005/11/08 | 33,100 | 33,200 | 32,200 | 32,350 | 476 |
| 2005/11/07 | 34,000 | 34,000 | 33,000 | 33,350 | 307 |
| 2005/11/04 | 33,000 | 33,500 | 32,500 | 33,500 | 465 |
| 2005/11/02 | 33,000 | 33,350 | 32,250 | 32,300 | 697 |
| 2005/11/01 | 33,800 | 34,350 | 32,900 | 33,900 | 607 |
| 2005/10/31 | 35,800 | 35,800 | 35,000 | 35,100 | 739 |
| 2005/10/28 | 35,500 | 36,000 | 35,000 | 35,800 | 976 |
| 2005/10/27 | 35,050 | 37,900 | 35,050 | 35,500 | 1,997 |
| 2005/10/26 | 38,150 | 38,150 | 34,950 | 35,050 | 5,659 |
| 2005/10/26 | 1 -> 4.00 分割 | ||||
| 2005/10/25 | 135,000 | 137,000 | 132,000 | 137,000 | 2,064 |
| 2005/10/24 | 135,000 | 135,000 | 132,000 | 135,000 | 791 |
| 2005/10/21 | 135,000 | 135,000 | 133,000 | 134,000 | 604 |
| 2005/10/20 | 134,000 | 136,000 | 134,000 | 135,000 | 236 |
| 2005/10/19 | 135,000 | 137,000 | 133,000 | 133,000 | 515 |
| 2005/10/18 | 134,000 | 135,000 | 133,000 | 133,000 | 291 |
| 2005/10/17 | 139,000 | 139,000 | 133,000 | 135,000 | 500 |
| 2005/10/14 | 136,000 | 137,000 | 134,000 | 137,000 | 310 |
| 2005/10/13 | 135,000 | 136,000 | 132,000 | 134,000 | 336 |
| 2005/10/12 | 138,000 | 139,000 | 134,000 | 136,000 | 394 |
| 2005/10/11 | 139,000 | 140,000 | 137,000 | 138,000 | 342 |
| 2005/10/07 | 136,000 | 139,000 | 136,000 | 137,000 | 219 |
| 2005/10/06 | 138,000 | 138,000 | 135,000 | 137,000 | 283 |
| 2005/10/05 | 144,000 | 144,000 | 138,000 | 139,000 | 282 |
| 2005/10/04 | 143,000 | 145,000 | 140,000 | 141,000 | 839 |
| 2005/10/03 | 132,000 | 140,000 | 131,000 | 140,000 | 1,027 |
| 2005/09/30 | 128,000 | 129,000 | 120,000 | 129,000 | 1,151 |
| 2005/09/29 | 137,000 | 137,000 | 128,000 | 130,000 | 881 |
| 2005/09/28 | 135,000 | 138,000 | 134,000 | 137,000 | 386 |
| 2005/09/27 | 139,000 | 140,000 | 135,000 | 136,000 | 384 |
| 2005/09/26 | 140,000 | 142,000 | 135,000 | 139,000 | 554 |
| 2005/09/22 | 132,000 | 141,000 | 127,000 | 140,000 | 1,309 |
| 2005/09/21 | 146,000 | 146,000 | 134,000 | 138,000 | 1,148 |
| 2005/09/20 | 146,000 | 151,000 | 143,000 | 144,000 | 1,456 |
| 2005/09/16 | 150,000 | 157,000 | 138,000 | 145,000 | 4,303 |
| 2005/09/15 | 140,000 | 148,000 | 140,000 | 148,000 | 2,691 |
| 2005/09/14 | 138,000 | 140,000 | 136,000 | 139,000 | 2,070 |
| 2005/09/13 | 136,000 | 146,000 | 133,000 | 136,000 | 8,606 |
| 2005/09/12 | 123,000 | 132,000 | 117,000 | 132,000 | 5,563 |
| 2005/09/09 | 107,000 | 123,000 | 107,000 | 119,000 | 3,912 |
| 2005/09/08 | 103,000 | 107,000 | 103,000 | 107,000 | 633 |
| 2005/09/07 | 105,000 | 105,000 | 103,000 | 103,000 | 299 |
| 2005/09/06 | 106,000 | 107,000 | 103,000 | 105,000 | 416 |
| 2005/09/05 | 105,000 | 107,000 | 104,000 | 106,000 | 680 |
| 2005/09/02 | 104,000 | 106,000 | 101,000 | 106,000 | 946 |
| 2005/09/01 | 98,100 | 103,000 | 98,000 | 101,000 | 507 |
| 2005/08/31 | 99,600 | 99,600 | 97,100 | 99,500 | 78 |
| 2005/08/30 | 98,000 | 99,800 | 95,000 | 99,800 | 176 |
| 2005/08/29 | 95,400 | 98,000 | 94,400 | 98,000 | 146 |
| 2005/08/26 | 96,000 | 96,500 | 95,100 | 95,400 | 119 |
| 2005/08/25 | 98,000 | 98,000 | 95,200 | 97,000 | 96 |
| 2005/08/24 | 99,000 | 99,000 | 98,000 | 98,000 | 72 |
| 2005/08/23 | 101,000 | 101,000 | 98,100 | 99,000 | 197 |
| 2005/08/22 | 98,100 | 99,900 | 98,100 | 99,800 | 206 |
| 2005/08/19 | 107,000 | 110,000 | 98,000 | 98,100 | 1,713 |
| 2005/08/18 | 94,900 | 104,000 | 94,800 | 104,000 | 1,775 |
| 2005/08/17 | 95,100 | 95,100 | 93,200 | 94,000 | 101 |
| 2005/08/16 | 93,200 | 94,200 | 93,000 | 93,500 | 117 |
| 2005/08/15 | 94,500 | 94,500 | 93,000 | 93,000 | 104 |
| 2005/08/12 | 94,600 | 94,600 | 93,500 | 93,700 | 69 |
| 2005/08/11 | 94,600 | 94,600 | 93,800 | 94,100 | 116 |
| 2005/08/10 | 93,500 | 94,500 | 93,500 | 93,600 | 115 |
| 2005/08/09 | 95,000 | 95,000 | 92,500 | 93,200 | 110 |
| 2005/08/08 | 90,000 | 93,400 | 90,000 | 92,500 | 118 |
| 2005/08/05 | 91,000 | 95,000 | 91,000 | 94,400 | 268 |
| 2005/08/04 | 92,000 | 92,100 | 89,000 | 90,100 | 282 |
| 2005/08/03 | 95,000 | 95,000 | 93,000 | 93,700 | 217 |
| 2005/08/02 | 96,000 | 96,000 | 94,000 | 95,400 | 281 |
| 2005/08/01 | 97,200 | 97,500 | 96,500 | 96,600 | 121 |
| 2005/07/29 | 98,200 | 98,200 | 96,600 | 97,200 | 174 |
| 2005/07/28 | 98,700 | 99,600 | 98,100 | 98,100 | 86 |
| 2005/07/27 | 99,500 | 99,900 | 98,500 | 98,800 | 188 |
| 2005/07/26 | 99,400 | 99,700 | 99,300 | 99,300 | 148 |
| 2005/07/25 | 99,400 | 100,000 | 99,300 | 99,500 | 229 |
| 2005/07/22 | 100,000 | 100,000 | 99,600 | 99,600 | 129 |
| 2005/07/21 | 100,000 | 100,000 | 99,600 | 99,700 | 164 |
| 2005/07/20 | 99,400 | 99,900 | 99,300 | 99,400 | 153 |
| 2005/07/19 | 99,300 | 100,000 | 99,000 | 99,400 | 213 |
| 2005/07/15 | 101,000 | 101,000 | 98,500 | 99,800 | 243 |
| 2005/07/14 | 99,600 | 101,000 | 99,600 | 100,000 | 344 |
| 2005/07/13 | 98,400 | 99,500 | 98,300 | 98,900 | 198 |
| 2005/07/12 | 99,400 | 99,600 | 96,000 | 97,800 | 659 |
| 2005/07/11 | 100,000 | 101,000 | 99,700 | 99,800 | 192 |
| 2005/07/08 | 101,000 | 101,000 | 99,800 | 101,000 | 453 |
| 2005/07/07 | 101,000 | 103,000 | 100,000 | 102,000 | 286 |
| 2005/07/06 | 102,000 | 102,000 | 100,000 | 102,000 | 325 |
| 2005/07/05 | 103,000 | 103,000 | 101,000 | 102,000 | 291 |
| 2005/07/04 | 104,000 | 104,000 | 101,000 | 103,000 | 468 |
| 2005/07/01 | 102,000 | 105,000 | 101,000 | 104,000 | 341 |
| 2005/06/30 | 105,000 | 105,000 | 102,000 | 104,000 | 327 |
| 2005/06/29 | 111,000 | 111,000 | 106,000 | 106,000 | 740 |
| 2005/06/28 | 109,000 | 112,000 | 107,000 | 109,000 | 2,036 |
| 2005/06/27 | 107,000 | 108,000 | 102,000 | 106,000 | 761 |
| 2005/06/24 | 101,000 | 103,000 | 99,000 | 103,000 | 667 |
| 2005/06/23 | 108,000 | 111,000 | 99,300 | 101,000 | 1,566 |
| 2005/06/22 | 106,000 | 114,000 | 103,000 | 105,000 | 7,149 |
| 2005/06/21 | 91,500 | 101,000 | 91,000 | 101,000 | 653 |
| 2005/06/20 | 91,400 | 91,400 | 89,100 | 90,900 | 1,010 |
| 2005/06/17 | 100,000 | 101,000 | 96,200 | 97,400 | 912 |
| 2005/06/16 | 103,000 | 105,000 | 103,000 | 104,000 | 197 |
| 2005/06/15 | 106,000 | 106,000 | 103,000 | 104,000 | 127 |
| 2005/06/14 | 107,000 | 108,000 | 106,000 | 106,000 | 74 |
| 2005/06/13 | 107,000 | 109,000 | 106,000 | 107,000 | 127 |
| 2005/06/10 | 107,000 | 109,000 | 106,000 | 108,000 | 108 |
| 2005/06/09 | 108,000 | 110,000 | 106,000 | 108,000 | 152 |
| 2005/06/08 | 111,000 | 111,000 | 108,000 | 108,000 | 142 |
| 2005/06/07 | 114,000 | 114,000 | 110,000 | 110,000 | 166 |
| 2005/06/06 | 113,000 | 113,000 | 111,000 | 113,000 | 139 |
| 2005/06/03 | 116,000 | 116,000 | 112,000 | 114,000 | 189 |
| 2005/06/02 | 122,000 | 122,000 | 114,000 | 117,000 | 476 |
| 2005/06/01 | 110,000 | 123,000 | 110,000 | 120,000 | 749 |
| 2005/05/31 | 109,000 | 114,000 | 107,000 | 114,000 | 242 |
| 2005/05/30 | 110,000 | 111,000 | 107,000 | 108,000 | 263 |
| 2005/05/27 | 111,000 | 115,000 | 106,000 | 111,000 | 420 |
| 2005/05/26 | 111,000 | 113,000 | 103,000 | 105,000 | 408 |
| 2005/05/25 | 116,000 | 119,000 | 112,000 | 114,000 | 352 |
| 2005/05/24 | 122,000 | 122,000 | 118,000 | 120,000 | 334 |
| 2005/05/23 | 125,000 | 125,000 | 120,000 | 123,000 | 271 |
| 2005/05/20 | 125,000 | 125,000 | 119,000 | 119,000 | 650 |
| 2005/05/19 | 127,000 | 133,000 | 124,000 | 126,000 | 516 |
| 2005/05/18 | 126,000 | 130,000 | 122,000 | 125,000 | 382 |
| 2005/05/17 | 127,000 | 137,000 | 120,000 | 121,000 | 659 |
| 2005/05/16 | 130,000 | 140,000 | 127,000 | 127,000 | 1,409 |
| 2005/05/13 | 146,000 | 159,000 | 138,000 | 138,000 | 7,825 |
| 2005/05/12 | 125,000 | 142,000 | 123,000 | 142,000 | 6,689 |
| 2005/05/11 | 118,000 | 125,000 | 114,000 | 122,000 | 572 |
| 2005/05/10 | 122,000 | 122,000 | 118,000 | 118,000 | 455 |
| 2005/05/09 | 129,000 | 129,000 | 122,000 | 124,000 | 481 |
| 2005/05/06 | 130,000 | 130,000 | 125,000 | 126,000 | 603 |
| 2005/05/02 | 124,000 | 134,000 | 122,000 | 126,000 | 1,220 |
| 2005/04/28 | 144,000 | 144,000 | 130,000 | 130,000 | 1,448 |
| 2005/04/27 | 136,000 | 150,000 | 135,000 | 139,000 | 4,545 |
| 2005/04/26 | 130,000 | 130,000 | 118,000 | 130,000 | 2,730 |
| 2005/04/25 | 110,000 | 110,000 | 110,000 | 110,000 | 343 |
| 2005/04/25 | 1 -> 3.00 分割 | ||||
| 2005/04/22 | 319,001 | 319,001 | 300,000 | 300,000 | 948 |
| 2005/04/21 | 310,999 | 315,000 | 301,001 | 309,000 | 519 |
| 2005/04/20 | 340,001 | 340,001 | 316,001 | 319,001 | 609 |
| 2005/04/19 | 319,999 | 337,001 | 319,001 | 321,000 | 693 |
| 2005/04/18 | 313,999 | 328,999 | 307,999 | 310,999 | 1,170 |
| 2005/04/15 | 304,001 | 345,000 | 300,000 | 343,999 | 935 |
| 2005/04/14 | 304,001 | 307,999 | 303,000 | 307,001 | 286 |
| 2005/04/13 | 303,000 | 318,000 | 301,001 | 310,001 | 491 |
| 2005/04/12 | 316,999 | 325,001 | 301,999 | 303,000 | 532 |
| 2005/04/11 | 328,001 | 328,001 | 310,999 | 313,999 | 561 |
| 2005/04/08 | 343,999 | 346,001 | 330,000 | 330,000 | 704 |
| 2005/04/07 | 342,000 | 358,001 | 330,000 | 340,999 | 990 |
| 2005/04/06 | 375,000 | 387,000 | 331,999 | 337,001 | 3,602 |
| 2005/04/05 | 309,000 | 360,000 | 292,001 | 360,000 | 4,110 |
| 2005/04/04 | 330,000 | 343,999 | 303,000 | 310,001 | 1,612 |
| 2005/04/01 | 355,001 | 367,999 | 324,000 | 334,001 | 2,609 |
| 2005/03/31 | 346,001 | 369,000 | 342,000 | 355,001 | 5,639 |
| 2005/03/30 | 301,001 | 325,999 | 298,001 | 325,999 | 4,019 |
| 2005/03/29 | 280,001 | 304,999 | 271,999 | 286,001 | 4,628 |
| 2005/03/28 | 238,999 | 267,000 | 235,001 | 267,000 | 1,651 |
| 2005/03/25 | 250,001 | 250,999 | 216,000 | 226,999 | 2,166 |
| 2005/03/24 | 223,001 | 255,000 | 223,001 | 255,000 | 4,013 |
| 2005/03/23 | 195,000 | 222,000 | 193,999 | 214,999 | 2,336 |
| 2005/03/22 | 190,001 | 198,000 | 187,999 | 192,000 | 473 |
| 2005/03/18 | 184,001 | 187,999 | 184,001 | 187,001 | 211 |
| 2005/03/17 | 183,000 | 184,999 | 181,999 | 183,000 | 88 |
| 2005/03/16 | 180,000 | 186,000 | 178,999 | 183,000 | 140 |
| 2005/03/15 | 189,000 | 189,000 | 178,999 | 178,999 | 171 |
| 2005/03/14 | 189,000 | 189,000 | 181,001 | 183,000 | 256 |
| 2005/03/11 | 178,999 | 184,999 | 178,999 | 181,999 | 232 |
| 2005/03/10 | 172,001 | 181,999 | 172,001 | 178,001 | 269 |
| 2005/03/09 | 177,000 | 178,001 | 171,000 | 172,001 | 318 |
| 2005/03/08 | 181,001 | 184,999 | 169,999 | 174,000 | 1,258 |
| 2005/03/07 | 202,001 | 205,001 | 189,000 | 199,001 | 1,111 |
| 2005/03/04 | 184,999 | 208,999 | 181,001 | 205,999 | 2,140 |
| 2005/03/03 | 157,001 | 180,000 | 154,999 | 180,000 | 553 |
| 2005/03/02 | 151,001 | 157,999 | 151,001 | 157,001 | 140 |
| 2005/03/01 | 145,999 | 157,999 | 145,999 | 157,001 | 300 |
| 2005/02/28 | 142,999 | 145,001 | 142,999 | 144,000 | 43 |
| 2005/02/25 | 142,999 | 144,000 | 141,000 | 144,000 | 31 |
| 2005/02/24 | 145,001 | 145,999 | 141,000 | 142,999 | 43 |
| 2005/02/23 | 145,999 | 145,999 | 142,001 | 144,000 | 15 |
| 2005/02/22 | 142,001 | 145,001 | 141,000 | 145,001 | 34 |
| 2005/02/21 | 144,000 | 144,000 | 142,001 | 142,001 | 35 |
| 2005/02/18 | 145,999 | 147,000 | 142,001 | 144,000 | 45 |
| 2005/02/17 | 148,001 | 148,001 | 142,001 | 148,001 | 67 |
| 2005/02/16 | 148,999 | 148,999 | 145,001 | 148,001 | 39 |
| 2005/02/15 | 145,001 | 151,001 | 142,999 | 148,999 | 141 |
| 2005/02/14 | 147,000 | 148,001 | 142,001 | 145,001 | 117 |
| 2005/02/10 | 148,999 | 148,999 | 142,999 | 147,000 | 107 |
| 2005/02/09 | 153,000 | 153,000 | 150,000 | 151,999 | 94 |
| 2005/02/08 | 154,999 | 159,000 | 151,999 | 153,000 | 95 |
| 2005/02/07 | 154,999 | 160,001 | 151,999 | 153,000 | 147 |
| 2005/02/04 | 151,001 | 157,999 | 148,001 | 154,001 | 200 |
| 2005/02/03 | 157,999 | 168,000 | 145,999 | 147,000 | 681 |
| 2005/02/02 | 138,000 | 157,001 | 138,000 | 157,001 | 562 |
| 2005/02/01 | 130,999 | 142,999 | 130,999 | 136,999 | 449 |
| 2005/01/31 | 130,001 | 130,999 | 127,001 | 130,999 | 94 |
| 2005/01/28 | 124,001 | 130,001 | 124,001 | 127,999 | 157 |
| 2005/01/27 | 123,000 | 124,999 | 123,000 | 124,001 | 30 |
| 2005/01/26 | 124,999 | 124,999 | 123,000 | 124,999 | 48 |
| 2005/01/25 | 123,000 | 124,999 | 123,000 | 124,999 | 58 |
| 2005/01/24 | 127,001 | 127,001 | 121,001 | 123,000 | 150 |
| 2005/01/21 | 121,999 | 136,999 | 121,999 | 127,001 | 512 |
| 2005/01/20 | 118,999 | 123,000 | 118,999 | 123,000 | 208 |
| 2005/01/19 | 115,999 | 120,000 | 115,001 | 118,999 | 105 |
| 2005/01/18 | 118,001 | 118,001 | 114,000 | 115,999 | 58 |
| 2005/01/17 | 118,999 | 118,999 | 115,001 | 118,001 | 78 |
| 2005/01/14 | 118,001 | 118,999 | 109,001 | 118,999 | 118 |
| 2005/01/13 | 118,999 | 120,000 | 118,001 | 120,000 | 63 |
| 2005/01/12 | 121,001 | 121,001 | 117,000 | 121,001 | 134 |
| 2005/01/11 | 126,000 | 126,000 | 118,999 | 123,000 | 177 |
| 2005/01/07 | 114,000 | 124,999 | 114,000 | 124,001 | 336 |
| 2005/01/06 | 115,001 | 117,000 | 112,999 | 115,001 | 116 |
| 2005/01/05 | 112,001 | 112,999 | 109,001 | 112,999 | 136 |
| 2005/01/04 | 109,999 | 112,001 | 109,999 | 111,000 | 35 |