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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,840 | 1,900 | 1,840 | 1,870 | 254 |
| 2008/12/29 | 1,865 | 1,873 | 1,820 | 1,850 | 402 |
| 2008/12/26 | 2,000 | 2,000 | 1,801 | 1,818 | 1,664 |
| 2008/12/25 | 1,701 | 1,749 | 1,700 | 1,732 | 430 |
| 2008/12/24 | 1,800 | 1,815 | 1,771 | 1,772 | 870 |
| 2008/12/22 | 1,830 | 1,831 | 1,800 | 1,800 | 925 |
| 2008/12/19 | 1,848 | 1,875 | 1,801 | 1,830 | 532 |
| 2008/12/18 | 1,891 | 1,903 | 1,862 | 1,878 | 177 |
| 2008/12/17 | 1,900 | 1,905 | 1,850 | 1,891 | 324 |
| 2008/12/16 | 1,880 | 1,930 | 1,840 | 1,885 | 574 |
| 2008/12/15 | 1,910 | 2,045 | 1,850 | 1,950 | 1,899 |
| 2008/12/12 | 1,975 | 1,975 | 1,891 | 1,912 | 1,220 |
| 2008/12/11 | 2,150 | 2,150 | 1,915 | 1,975 | 1,820 |
| 2008/12/10 | 1,750 | 2,000 | 1,720 | 1,910 | 3,768 |
| 2008/12/09 | 2,080 | 2,080 | 1,930 | 1,975 | 1,374 |
| 2008/12/08 | 2,360 | 2,360 | 2,185 | 2,235 | 537 |
| 2008/12/05 | 2,360 | 2,425 | 2,280 | 2,310 | 934 |
| 2008/12/04 | 2,685 | 2,700 | 2,650 | 2,680 | 293 |
| 2008/12/03 | 2,840 | 2,840 | 2,615 | 2,680 | 378 |
| 2008/12/02 | 2,985 | 2,990 | 2,930 | 2,940 | 437 |
| 2008/12/01 | 3,100 | 3,100 | 2,980 | 2,985 | 565 |
| 2008/11/28 | 3,100 | 3,150 | 3,070 | 3,080 | 233 |
| 2008/11/27 | 3,100 | 3,350 | 3,060 | 3,100 | 245 |
| 2008/11/26 | 3,450 | 3,450 | 3,100 | 3,180 | 878 |
| 2008/11/25 | 3,010 | 3,060 | 3,010 | 3,030 | 106 |
| 2008/11/21 | 3,000 | 3,040 | 2,930 | 3,040 | 108 |
| 2008/11/20 | 3,070 | 3,100 | 2,990 | 3,020 | 217 |
| 2008/11/19 | 3,130 | 3,140 | 3,080 | 3,090 | 76 |
| 2008/11/18 | 3,220 | 3,220 | 3,050 | 3,130 | 216 |
| 2008/11/17 | 3,180 | 3,210 | 3,170 | 3,180 | 139 |
| 2008/11/14 | 3,200 | 3,290 | 3,180 | 3,230 | 213 |
| 2008/11/13 | 3,200 | 3,260 | 3,170 | 3,170 | 268 |
| 2008/11/12 | 3,210 | 3,300 | 3,210 | 3,290 | 248 |
| 2008/11/11 | 3,330 | 3,400 | 3,300 | 3,400 | 132 |
| 2008/11/10 | 3,360 | 3,400 | 3,250 | 3,360 | 199 |
| 2008/11/07 | 3,400 | 3,450 | 3,300 | 3,350 | 310 |
| 2008/11/06 | 3,450 | 3,460 | 3,400 | 3,450 | 151 |
| 2008/11/05 | 3,480 | 3,480 | 3,430 | 3,470 | 182 |
| 2008/11/04 | 3,400 | 3,500 | 3,350 | 3,440 | 171 |
| 2008/10/31 | 3,560 | 3,560 | 3,400 | 3,400 | 194 |
| 2008/10/30 | 3,480 | 3,530 | 3,410 | 3,530 | 205 |
| 2008/10/29 | 3,370 | 3,440 | 3,320 | 3,380 | 309 |
| 2008/10/28 | 3,320 | 3,490 | 3,320 | 3,350 | 381 |
| 2008/10/27 | 4,110 | 4,110 | 3,860 | 3,920 | 1,024 |
| 2008/10/24 | 3,960 | 3,960 | 3,830 | 3,880 | 234 |
| 2008/10/23 | 3,820 | 3,900 | 3,750 | 3,900 | 321 |
| 2008/10/22 | 3,980 | 4,090 | 3,760 | 3,900 | 654 |
| 2008/10/21 | 3,870 | 4,100 | 3,700 | 3,800 | 770 |
| 2008/10/20 | 4,000 | 4,000 | 3,770 | 3,900 | 304 |
| 2008/10/17 | 3,560 | 3,850 | 3,560 | 3,840 | 469 |
| 2008/10/16 | 3,600 | 3,610 | 3,410 | 3,600 | 331 |
| 2008/10/15 | 3,680 | 3,770 | 3,650 | 3,750 | 399 |
| 2008/10/14 | 3,300 | 3,670 | 3,300 | 3,650 | 972 |
| 2008/10/10 | 3,050 | 3,180 | 2,980 | 3,180 | 656 |
| 2008/10/09 | 3,060 | 3,110 | 3,010 | 3,080 | 416 |
| 2008/10/08 | 3,350 | 3,350 | 2,960 | 2,975 | 610 |
| 2008/10/07 | 3,390 | 3,580 | 3,390 | 3,460 | 1,143 |
| 2008/10/06 | 4,380 | 4,380 | 3,890 | 3,890 | 853 |
| 2008/10/03 | 4,450 | 4,480 | 4,270 | 4,390 | 342 |
| 2008/10/02 | 4,520 | 4,560 | 4,450 | 4,500 | 98 |
| 2008/10/01 | 4,570 | 4,570 | 4,450 | 4,500 | 174 |
| 2008/09/30 | 4,410 | 4,670 | 4,400 | 4,510 | 273 |
| 2008/09/29 | 4,700 | 4,720 | 4,640 | 4,640 | 185 |
| 2008/09/26 | 4,840 | 4,840 | 4,520 | 4,630 | 795 |
| 2008/09/25 | 4,280 | 4,450 | 4,260 | 4,440 | 222 |
| 2008/09/24 | 4,270 | 4,300 | 4,220 | 4,280 | 219 |
| 2008/09/22 | 4,240 | 4,280 | 4,200 | 4,250 | 349 |
| 2008/09/19 | 4,500 | 4,530 | 4,160 | 4,240 | 759 |
| 2008/09/18 | 4,510 | 4,540 | 4,430 | 4,450 | 156 |
| 2008/09/17 | 4,630 | 4,730 | 4,550 | 4,550 | 217 |
| 2008/09/16 | 4,460 | 4,620 | 4,460 | 4,590 | 438 |
| 2008/09/12 | 4,970 | 5,000 | 4,900 | 4,960 | 272 |
| 2008/09/11 | 5,000 | 5,010 | 4,960 | 4,980 | 276 |
| 2008/09/10 | 5,030 | 5,090 | 4,990 | 5,090 | 280 |
| 2008/09/09 | 5,130 | 5,130 | 5,020 | 5,080 | 280 |
| 2008/09/08 | 5,200 | 5,200 | 5,150 | 5,170 | 317 |
| 2008/09/05 | 5,250 | 5,280 | 5,200 | 5,280 | 238 |
| 2008/09/04 | 5,300 | 5,340 | 5,260 | 5,270 | 174 |
| 2008/09/03 | 5,350 | 5,350 | 5,250 | 5,290 | 82 |
| 2008/09/02 | 5,300 | 5,300 | 5,200 | 5,280 | 88 |
| 2008/09/01 | 5,250 | 5,300 | 5,250 | 5,300 | 113 |
| 2008/08/29 | 5,190 | 5,280 | 5,180 | 5,280 | 112 |
| 2008/08/28 | 5,220 | 5,240 | 5,170 | 5,230 | 201 |
| 2008/08/27 | 5,260 | 5,300 | 5,210 | 5,240 | 158 |
| 2008/08/26 | 5,630 | 5,630 | 5,250 | 5,280 | 764 |
| 2008/08/25 | 5,290 | 5,310 | 5,210 | 5,230 | 137 |
| 2008/08/22 | 5,250 | 5,270 | 5,200 | 5,260 | 240 |
| 2008/08/21 | 5,300 | 5,330 | 5,280 | 5,330 | 94 |
| 2008/08/20 | 5,300 | 5,320 | 5,280 | 5,320 | 170 |
| 2008/08/19 | 5,350 | 5,350 | 5,260 | 5,290 | 232 |
| 2008/08/18 | 5,330 | 5,370 | 5,230 | 5,340 | 431 |
| 2008/08/15 | 5,400 | 5,400 | 5,300 | 5,340 | 166 |
| 2008/08/14 | 5,400 | 5,470 | 5,180 | 5,350 | 1,238 |
| 2008/08/13 | 5,690 | 5,740 | 5,690 | 5,720 | 78 |
| 2008/08/12 | 5,770 | 5,800 | 5,700 | 5,750 | 242 |
| 2008/08/11 | 5,820 | 5,820 | 5,750 | 5,760 | 149 |
| 2008/08/08 | 5,830 | 5,830 | 5,690 | 5,750 | 369 |
| 2008/08/07 | 5,840 | 5,880 | 5,810 | 5,820 | 99 |
| 2008/08/06 | 5,900 | 5,930 | 5,850 | 5,850 | 246 |
| 2008/08/05 | 5,950 | 5,950 | 5,860 | 5,870 | 230 |
| 2008/08/04 | 6,710 | 6,760 | 5,850 | 5,950 | 2,505 |
| 2008/08/01 | 5,950 | 5,990 | 5,900 | 5,920 | 241 |
| 2008/07/31 | 5,960 | 6,000 | 5,950 | 5,950 | 123 |
| 2008/07/30 | 5,920 | 5,980 | 5,920 | 5,960 | 108 |
| 2008/07/29 | 6,090 | 6,090 | 5,860 | 5,940 | 208 |
| 2008/07/28 | 6,380 | 6,380 | 5,850 | 6,000 | 726 |
| 2008/07/25 | 5,640 | 5,820 | 5,640 | 5,820 | 102 |
| 2008/07/24 | 5,650 | 5,850 | 5,630 | 5,850 | 311 |
| 2008/07/23 | 5,630 | 5,720 | 5,550 | 5,690 | 369 |
| 2008/07/22 | 5,840 | 5,850 | 5,600 | 5,680 | 432 |
| 2008/07/18 | 5,910 | 5,920 | 5,770 | 5,790 | 466 |
| 2008/07/17 | 5,890 | 5,950 | 5,750 | 5,900 | 389 |
| 2008/07/16 | 5,800 | 5,950 | 5,770 | 5,840 | 318 |
| 2008/07/15 | 6,010 | 6,050 | 5,900 | 5,970 | 337 |
| 2008/07/14 | 6,000 | 6,000 | 5,900 | 6,000 | 393 |
| 2008/07/11 | 6,670 | 6,670 | 6,000 | 6,000 | 1,024 |
| 2008/07/10 | 6,600 | 6,660 | 6,510 | 6,650 | 511 |
| 2008/07/09 | 6,510 | 6,600 | 6,490 | 6,600 | 634 |
| 2008/07/08 | 6,580 | 6,670 | 6,470 | 6,570 | 708 |
| 2008/07/07 | 6,690 | 6,700 | 6,570 | 6,620 | 383 |
| 2008/07/04 | 6,750 | 6,780 | 6,550 | 6,670 | 600 |
| 2008/07/03 | 6,640 | 6,770 | 6,600 | 6,700 | 817 |
| 2008/07/02 | 6,690 | 6,690 | 6,520 | 6,640 | 357 |
| 2008/07/01 | 6,500 | 6,800 | 6,500 | 6,690 | 204 |
| 2008/06/30 | 6,600 | 6,720 | 6,570 | 6,630 | 482 |
| 2008/06/27 | 6,500 | 6,800 | 6,400 | 6,700 | 1,304 |
| 2008/06/26 | 6,700 | 6,700 | 6,600 | 6,700 | 615 |
| 2008/06/25 | 6,720 | 6,800 | 6,580 | 6,700 | 1,320 |
| 2008/06/24 | 7,100 | 7,180 | 6,500 | 6,620 | 1,478 |
| 2008/06/23 | 7,200 | 7,200 | 6,800 | 7,080 | 1,240 |
| 2008/06/20 | 7,050 | 7,320 | 6,860 | 7,320 | 960 |
| 2008/06/19 | 7,200 | 7,260 | 6,950 | 7,100 | 601 |
| 2008/06/18 | 7,720 | 7,750 | 7,050 | 7,400 | 1,970 |
| 2008/06/17 | 6,810 | 7,870 | 6,520 | 7,870 | 8,497 |
| 2008/06/16 | 6,850 | 7,200 | 6,450 | 6,870 | 2,587 |
| 2008/06/13 | 6,850 | 6,850 | 6,400 | 6,600 | 948 |
| 2008/06/12 | 6,410 | 6,880 | 6,410 | 6,850 | 1,897 |
| 2008/06/11 | 6,500 | 6,810 | 6,010 | 6,800 | 3,437 |
| 2008/06/10 | 6,040 | 6,220 | 5,950 | 6,220 | 1,384 |
| 2008/06/09 | 5,880 | 6,070 | 5,820 | 6,000 | 564 |
| 2008/06/06 | 6,000 | 6,040 | 5,900 | 5,960 | 617 |
| 2008/06/05 | 6,050 | 6,050 | 5,900 | 5,990 | 499 |
| 2008/06/04 | 5,900 | 5,970 | 5,890 | 5,960 | 197 |
| 2008/06/03 | 5,880 | 5,940 | 5,870 | 5,910 | 210 |
| 2008/06/02 | 6,000 | 6,000 | 5,890 | 5,960 | 394 |
| 2008/05/30 | 5,950 | 6,010 | 5,930 | 5,990 | 283 |
| 2008/05/29 | 5,940 | 6,080 | 5,940 | 5,980 | 182 |
| 2008/05/28 | 5,920 | 6,040 | 5,920 | 5,970 | 297 |
| 2008/05/27 | 6,060 | 6,070 | 5,950 | 5,950 | 288 |
| 2008/05/26 | 6,040 | 6,110 | 6,000 | 6,020 | 292 |
| 2008/05/23 | 6,180 | 6,180 | 6,000 | 6,100 | 237 |
| 2008/05/22 | 6,150 | 6,200 | 6,010 | 6,120 | 213 |
| 2008/05/21 | 6,090 | 6,140 | 6,000 | 6,140 | 691 |
| 2008/05/20 | 6,100 | 6,150 | 6,060 | 6,140 | 258 |
| 2008/05/19 | 6,250 | 6,250 | 6,060 | 6,150 | 425 |
| 2008/05/16 | 6,300 | 6,400 | 6,100 | 6,270 | 889 |
| 2008/05/15 | 6,040 | 6,050 | 6,000 | 6,050 | 255 |
| 2008/05/14 | 6,000 | 6,030 | 5,990 | 6,030 | 175 |
| 2008/05/13 | 6,040 | 6,040 | 5,970 | 6,000 | 237 |
| 2008/05/12 | 6,020 | 6,040 | 6,000 | 6,020 | 249 |
| 2008/05/09 | 6,080 | 6,090 | 6,010 | 6,020 | 276 |
| 2008/05/08 | 6,000 | 6,080 | 6,000 | 6,080 | 456 |
| 2008/05/07 | 5,930 | 6,000 | 5,910 | 5,970 | 562 |
| 2008/05/02 | 5,920 | 5,940 | 5,890 | 5,930 | 378 |
| 2008/05/01 | 5,760 | 5,850 | 5,730 | 5,850 | 727 |
| 2008/04/30 | 5,950 | 5,950 | 5,880 | 5,940 | 516 |
| 2008/04/28 | 6,000 | 6,000 | 5,900 | 5,990 | 801 |
| 2008/04/25 | 6,160 | 6,300 | 6,100 | 6,170 | 733 |
| 2008/04/24 | 6,150 | 6,440 | 6,100 | 6,430 | 1,381 |
| 2008/04/23 | 6,900 | 6,900 | 6,820 | 6,850 | 769 |
| 2008/04/22 | 6,810 | 6,940 | 6,760 | 6,900 | 878 |
| 2008/04/21 | 6,990 | 6,990 | 6,750 | 6,950 | 1,372 |
| 2008/04/18 | 6,900 | 7,000 | 6,780 | 6,970 | 640 |
| 2008/04/17 | 7,100 | 7,100 | 6,970 | 7,000 | 651 |
| 2008/04/16 | 7,100 | 7,100 | 6,900 | 7,010 | 1,001 |
| 2008/04/15 | 6,900 | 6,950 | 6,800 | 6,940 | 542 |
| 2008/04/14 | 6,800 | 6,880 | 6,700 | 6,800 | 352 |
| 2008/04/11 | 6,670 | 7,000 | 6,670 | 6,970 | 667 |
| 2008/04/10 | 6,880 | 6,900 | 6,650 | 6,690 | 642 |
| 2008/04/09 | 7,100 | 7,100 | 6,810 | 6,930 | 961 |
| 2008/04/08 | 7,100 | 7,200 | 7,010 | 7,100 | 1,219 |
| 2008/04/07 | 6,690 | 7,000 | 6,690 | 6,980 | 1,133 |
| 2008/04/04 | 6,390 | 6,590 | 6,330 | 6,590 | 835 |
| 2008/04/03 | 6,180 | 6,360 | 6,130 | 6,360 | 896 |
| 2008/04/02 | 6,050 | 6,160 | 6,010 | 6,130 | 473 |
| 2008/04/01 | 5,960 | 6,150 | 5,930 | 6,000 | 1,158 |
| 2008/03/31 | 5,810 | 5,920 | 5,810 | 5,870 | 298 |
| 2008/03/28 | 5,780 | 5,850 | 5,760 | 5,840 | 237 |
| 2008/03/27 | 5,820 | 5,860 | 5,770 | 5,800 | 377 |
| 2008/03/26 | 5,840 | 5,850 | 5,810 | 5,830 | 346 |
| 2008/03/25 | 5,800 | 5,900 | 5,660 | 5,780 | 442 |
| 2008/03/24 | 5,720 | 5,730 | 5,550 | 5,720 | 354 |
| 2008/03/21 | 5,700 | 5,700 | 5,610 | 5,660 | 265 |
| 2008/03/19 | 5,700 | 5,700 | 5,650 | 5,690 | 183 |
| 2008/03/18 | 5,700 | 5,710 | 5,550 | 5,700 | 231 |
| 2008/03/17 | 6,150 | 6,150 | 5,520 | 5,740 | 723 |
| 2008/03/14 | 5,760 | 5,950 | 5,680 | 5,920 | 540 |
| 2008/03/13 | 5,780 | 6,000 | 5,740 | 5,750 | 287 |
| 2008/03/12 | 5,800 | 5,830 | 5,740 | 5,760 | 136 |
| 2008/03/11 | 5,750 | 5,750 | 5,690 | 5,740 | 148 |
| 2008/03/10 | 5,650 | 5,750 | 5,650 | 5,740 | 218 |
| 2008/03/07 | 5,800 | 5,890 | 5,780 | 5,800 | 153 |
| 2008/03/06 | 5,860 | 5,900 | 5,780 | 5,820 | 142 |
| 2008/03/05 | 5,850 | 5,900 | 5,700 | 5,850 | 136 |
| 2008/03/04 | 5,650 | 5,990 | 5,650 | 5,850 | 529 |
| 2008/03/03 | 5,980 | 6,020 | 5,900 | 6,020 | 322 |
| 2008/02/29 | 6,130 | 6,140 | 6,010 | 6,050 | 321 |
| 2008/02/28 | 6,100 | 6,140 | 6,080 | 6,120 | 182 |
| 2008/02/27 | 6,130 | 6,130 | 6,020 | 6,100 | 158 |
| 2008/02/26 | 6,200 | 6,200 | 6,070 | 6,150 | 169 |
| 2008/02/25 | 6,320 | 6,320 | 6,020 | 6,130 | 482 |
| 2008/02/22 | 6,030 | 6,030 | 5,990 | 6,020 | 109 |
| 2008/02/21 | 6,100 | 6,100 | 6,000 | 6,060 | 130 |
| 2008/02/20 | 6,190 | 6,190 | 5,980 | 6,050 | 429 |
| 2008/02/19 | 6,200 | 6,200 | 6,080 | 6,200 | 261 |
| 2008/02/18 | 6,170 | 6,500 | 5,840 | 6,090 | 926 |
| 2008/02/15 | 5,780 | 5,780 | 5,700 | 5,770 | 137 |
| 2008/02/14 | 5,790 | 5,790 | 5,690 | 5,750 | 113 |
| 2008/02/13 | 5,750 | 5,790 | 5,680 | 5,690 | 334 |
| 2008/02/12 | 5,800 | 5,860 | 5,710 | 5,800 | 234 |
| 2008/02/08 | 5,880 | 5,890 | 5,800 | 5,850 | 122 |
| 2008/02/07 | 5,850 | 5,900 | 5,790 | 5,880 | 175 |
| 2008/02/06 | 5,850 | 5,900 | 5,810 | 5,840 | 243 |
| 2008/02/05 | 5,950 | 5,950 | 5,880 | 5,880 | 382 |
| 2008/02/04 | 5,810 | 5,930 | 5,810 | 5,890 | 302 |
| 2008/02/01 | 5,800 | 5,800 | 5,700 | 5,800 | 243 |
| 2008/01/31 | 5,800 | 5,800 | 5,700 | 5,730 | 108 |
| 2008/01/30 | 5,800 | 5,810 | 5,690 | 5,760 | 225 |
| 2008/01/29 | 5,760 | 5,820 | 5,700 | 5,710 | 127 |
| 2008/01/28 | 5,750 | 5,760 | 5,670 | 5,700 | 298 |
| 2008/01/25 | 5,700 | 5,760 | 5,650 | 5,760 | 428 |
| 2008/01/24 | 5,510 | 5,730 | 5,510 | 5,670 | 226 |
| 2008/01/23 | 5,400 | 5,700 | 5,340 | 5,610 | 593 |
| 2008/01/22 | 5,820 | 5,820 | 5,500 | 5,690 | 729 |
| 2008/01/21 | 5,710 | 5,950 | 5,710 | 5,880 | 437 |
| 2008/01/18 | 5,790 | 6,200 | 5,680 | 6,200 | 876 |
| 2008/01/17 | 5,900 | 5,900 | 5,790 | 5,890 | 691 |
| 2008/01/16 | 6,450 | 6,450 | 5,690 | 5,890 | 893 |
| 2008/01/15 | 6,460 | 6,480 | 6,310 | 6,310 | 339 |
| 2008/01/11 | 6,450 | 6,590 | 6,390 | 6,460 | 252 |
| 2008/01/10 | 6,550 | 6,590 | 6,510 | 6,550 | 242 |
| 2008/01/09 | 6,450 | 6,510 | 6,400 | 6,510 | 350 |
| 2008/01/08 | 6,450 | 6,500 | 6,420 | 6,500 | 213 |
| 2008/01/07 | 6,450 | 6,500 | 6,380 | 6,490 | 164 |
| 2008/01/04 | 6,420 | 6,590 | 6,410 | 6,470 | 219 |