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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,200 | 4,250 | 4,200 | 4,240 | 116 |
| 2009/12/29 | 4,260 | 4,260 | 4,190 | 4,200 | 221 |
| 2009/12/28 | 4,260 | 4,330 | 4,230 | 4,260 | 813 |
| 2009/12/25 | 4,170 | 4,270 | 4,150 | 4,260 | 420 |
| 2009/12/24 | 4,160 | 4,210 | 4,150 | 4,190 | 359 |
| 2009/12/22 | 4,050 | 4,180 | 4,050 | 4,170 | 867 |
| 2009/12/21 | 4,280 | 4,340 | 4,230 | 4,230 | 334 |
| 2009/12/18 | 4,260 | 4,270 | 4,200 | 4,260 | 267 |
| 2009/12/17 | 4,280 | 4,310 | 4,220 | 4,310 | 432 |
| 2009/12/16 | 4,200 | 4,360 | 4,200 | 4,260 | 717 |
| 2009/12/15 | 4,110 | 4,230 | 4,110 | 4,160 | 360 |
| 2009/12/14 | 3,980 | 4,100 | 3,980 | 4,060 | 518 |
| 2009/12/11 | 4,000 | 4,180 | 3,950 | 4,130 | 722 |
| 2009/12/10 | 4,120 | 4,260 | 4,100 | 4,100 | 431 |
| 2009/12/09 | 4,170 | 4,260 | 4,080 | 4,220 | 547 |
| 2009/12/08 | 4,420 | 4,500 | 4,260 | 4,270 | 803 |
| 2009/12/07 | 4,850 | 4,850 | 4,500 | 4,600 | 1,586 |
| 2009/12/04 | 4,450 | 4,820 | 4,410 | 4,750 | 3,722 |
| 2009/12/03 | 4,240 | 4,420 | 4,170 | 4,420 | 704 |
| 2009/12/02 | 4,450 | 4,480 | 4,160 | 4,260 | 809 |
| 2009/12/01 | 4,400 | 4,450 | 4,390 | 4,450 | 598 |
| 2009/11/30 | 4,280 | 4,400 | 4,240 | 4,400 | 781 |
| 2009/11/27 | 4,210 | 4,310 | 4,210 | 4,240 | 1,255 |
| 2009/11/26 | 4,160 | 4,260 | 4,160 | 4,210 | 826 |
| 2009/11/25 | 4,190 | 4,190 | 4,000 | 4,160 | 653 |
| 2009/11/24 | 3,880 | 4,190 | 3,790 | 4,190 | 2,014 |
| 2009/11/20 | 3,460 | 3,690 | 3,450 | 3,690 | 217 |
| 2009/11/19 | 3,350 | 3,560 | 3,350 | 3,500 | 240 |
| 2009/11/18 | 3,670 | 3,690 | 3,350 | 3,600 | 498 |
| 2009/11/17 | 3,550 | 3,700 | 3,550 | 3,700 | 334 |
| 2009/11/16 | 3,670 | 3,690 | 3,580 | 3,600 | 188 |
| 2009/11/13 | 3,630 | 3,720 | 3,630 | 3,670 | 74 |
| 2009/11/12 | 3,610 | 3,790 | 3,610 | 3,730 | 138 |
| 2009/11/11 | 3,860 | 3,870 | 3,560 | 3,760 | 288 |
| 2009/11/10 | 3,960 | 3,960 | 3,820 | 3,870 | 344 |
| 2009/11/09 | 4,020 | 4,020 | 3,950 | 3,990 | 130 |
| 2009/11/06 | 3,990 | 4,000 | 3,950 | 3,950 | 174 |
| 2009/11/05 | 4,020 | 4,040 | 3,990 | 3,990 | 323 |
| 2009/11/04 | 4,000 | 4,040 | 3,980 | 4,020 | 337 |
| 2009/11/02 | 4,000 | 4,040 | 3,970 | 4,030 | 485 |
| 2009/10/30 | 4,030 | 4,100 | 4,020 | 4,070 | 377 |
| 2009/10/29 | 4,100 | 4,170 | 4,050 | 4,120 | 435 |
| 2009/10/28 | 4,200 | 4,260 | 4,120 | 4,190 | 215 |
| 2009/10/27 | 4,120 | 4,200 | 4,050 | 4,100 | 1,004 |
| 2009/10/26 | 4,480 | 4,510 | 4,440 | 4,470 | 1,290 |
| 2009/10/23 | 4,400 | 4,500 | 4,380 | 4,480 | 872 |
| 2009/10/22 | 4,400 | 4,420 | 4,350 | 4,360 | 862 |
| 2009/10/21 | 4,500 | 4,500 | 4,350 | 4,450 | 629 |
| 2009/10/20 | 4,460 | 4,490 | 4,400 | 4,490 | 449 |
| 2009/10/19 | 4,370 | 4,470 | 4,350 | 4,450 | 642 |
| 2009/10/16 | 4,460 | 4,580 | 4,300 | 4,350 | 710 |
| 2009/10/15 | 4,560 | 4,610 | 4,500 | 4,520 | 652 |
| 2009/10/14 | 4,670 | 4,690 | 4,500 | 4,580 | 807 |
| 2009/10/13 | 4,690 | 4,710 | 4,670 | 4,700 | 363 |
| 2009/10/09 | 4,700 | 4,700 | 4,600 | 4,690 | 335 |
| 2009/10/08 | 4,690 | 4,700 | 4,600 | 4,690 | 584 |
| 2009/10/07 | 4,570 | 4,650 | 4,520 | 4,640 | 343 |
| 2009/10/06 | 4,660 | 4,690 | 4,490 | 4,590 | 891 |
| 2009/10/05 | 4,500 | 4,600 | 4,500 | 4,510 | 935 |
| 2009/10/02 | 4,460 | 4,480 | 4,300 | 4,400 | 1,095 |
| 2009/10/01 | 4,730 | 4,730 | 4,500 | 4,610 | 1,079 |
| 2009/09/30 | 5,000 | 5,420 | 4,710 | 4,730 | 2,858 |
| 2009/09/29 | 4,560 | 5,000 | 4,560 | 5,000 | 2,156 |
| 2009/09/28 | 4,430 | 4,550 | 4,380 | 4,550 | 1,260 |
| 2009/09/25 | 4,260 | 4,400 | 4,210 | 4,380 | 874 |
| 2009/09/24 | 4,190 | 4,250 | 4,150 | 4,210 | 1,140 |
| 2009/09/18 | 4,190 | 4,190 | 4,150 | 4,190 | 531 |
| 2009/09/17 | 4,060 | 4,180 | 4,030 | 4,170 | 749 |
| 2009/09/16 | 4,020 | 4,060 | 4,000 | 4,040 | 566 |
| 2009/09/15 | 4,000 | 4,040 | 3,990 | 4,020 | 239 |
| 2009/09/14 | 4,000 | 4,070 | 3,990 | 4,030 | 255 |
| 2009/09/11 | 4,040 | 4,080 | 4,000 | 4,030 | 340 |
| 2009/09/10 | 4,080 | 4,100 | 4,020 | 4,050 | 228 |
| 2009/09/09 | 4,130 | 4,130 | 3,990 | 4,050 | 588 |
| 2009/09/08 | 4,060 | 4,150 | 4,030 | 4,090 | 746 |
| 2009/09/07 | 4,000 | 4,150 | 3,920 | 4,030 | 1,415 |
| 2009/09/04 | 3,880 | 3,920 | 3,850 | 3,910 | 203 |
| 2009/09/03 | 3,850 | 3,920 | 3,850 | 3,920 | 158 |
| 2009/09/02 | 3,920 | 3,920 | 3,820 | 3,890 | 265 |
| 2009/09/01 | 3,850 | 3,900 | 3,850 | 3,900 | 411 |
| 2009/08/31 | 3,840 | 3,890 | 3,840 | 3,870 | 603 |
| 2009/08/28 | 3,900 | 3,990 | 3,870 | 3,900 | 299 |
| 2009/08/27 | 3,940 | 3,980 | 3,890 | 3,980 | 132 |
| 2009/08/26 | 3,990 | 4,030 | 3,900 | 3,950 | 1,571 |
| 2009/08/25 | 3,950 | 3,990 | 3,880 | 3,990 | 287 |
| 2009/08/24 | 3,970 | 3,980 | 3,890 | 3,970 | 323 |
| 2009/08/21 | 3,850 | 4,000 | 3,850 | 3,980 | 425 |
| 2009/08/20 | 3,900 | 3,980 | 3,830 | 3,980 | 240 |
| 2009/08/19 | 3,830 | 3,950 | 3,830 | 3,870 | 287 |
| 2009/08/18 | 3,850 | 3,950 | 3,810 | 3,950 | 260 |
| 2009/08/17 | 3,890 | 3,950 | 3,860 | 3,890 | 289 |
| 2009/08/14 | 3,900 | 3,950 | 3,840 | 3,890 | 300 |
| 2009/08/13 | 3,920 | 3,970 | 3,830 | 3,900 | 848 |
| 2009/08/12 | 3,820 | 3,860 | 3,740 | 3,850 | 630 |
| 2009/08/11 | 3,700 | 3,820 | 3,680 | 3,810 | 199 |
| 2009/08/10 | 3,750 | 3,870 | 3,700 | 3,740 | 744 |
| 2009/08/07 | 3,680 | 3,700 | 3,670 | 3,690 | 162 |
| 2009/08/06 | 3,660 | 3,680 | 3,660 | 3,670 | 417 |
| 2009/08/05 | 3,650 | 3,690 | 3,640 | 3,660 | 178 |
| 2009/08/04 | 3,660 | 3,680 | 3,630 | 3,630 | 517 |
| 2009/08/03 | 3,630 | 3,650 | 3,590 | 3,630 | 183 |
| 2009/07/31 | 3,640 | 3,640 | 3,600 | 3,640 | 232 |
| 2009/07/30 | 3,650 | 3,710 | 3,640 | 3,640 | 457 |
| 2009/07/29 | 3,530 | 3,640 | 3,530 | 3,590 | 328 |
| 2009/07/28 | 3,750 | 3,750 | 3,600 | 3,600 | 1,169 |
| 2009/07/27 | 3,690 | 3,790 | 3,690 | 3,710 | 778 |
| 2009/07/24 | 3,500 | 3,690 | 3,480 | 3,690 | 437 |
| 2009/07/23 | 3,420 | 3,500 | 3,410 | 3,490 | 144 |
| 2009/07/22 | 3,400 | 3,480 | 3,380 | 3,430 | 232 |
| 2009/07/21 | 3,390 | 3,400 | 3,300 | 3,390 | 235 |
| 2009/07/17 | 3,390 | 3,390 | 3,300 | 3,330 | 261 |
| 2009/07/16 | 3,200 | 3,360 | 3,200 | 3,330 | 671 |
| 2009/07/15 | 3,300 | 3,480 | 3,300 | 3,400 | 235 |
| 2009/07/14 | 3,230 | 3,400 | 3,230 | 3,380 | 185 |
| 2009/07/13 | 3,460 | 3,500 | 3,200 | 3,250 | 526 |
| 2009/07/10 | 3,640 | 3,640 | 3,460 | 3,540 | 595 |
| 2009/07/09 | 3,700 | 3,750 | 3,410 | 3,520 | 1,351 |
| 2009/07/08 | 3,890 | 4,050 | 3,650 | 3,740 | 2,339 |
| 2009/07/07 | 3,660 | 4,090 | 3,660 | 4,090 | 3,272 |
| 2009/07/06 | 3,500 | 3,600 | 3,500 | 3,590 | 377 |
| 2009/07/03 | 3,490 | 3,500 | 3,470 | 3,500 | 389 |
| 2009/07/02 | 3,520 | 3,530 | 3,490 | 3,500 | 236 |
| 2009/07/01 | 3,540 | 3,540 | 3,470 | 3,520 | 614 |
| 2009/06/30 | 3,550 | 3,590 | 3,480 | 3,530 | 1,012 |
| 2009/06/29 | 3,480 | 3,550 | 3,470 | 3,550 | 695 |
| 2009/06/26 | 3,490 | 3,570 | 3,470 | 3,470 | 678 |
| 2009/06/25 | 3,400 | 3,450 | 3,370 | 3,450 | 445 |
| 2009/06/24 | 3,470 | 3,540 | 3,420 | 3,450 | 201 |
| 2009/06/23 | 3,530 | 3,560 | 3,470 | 3,470 | 442 |
| 2009/06/22 | 3,680 | 3,680 | 3,550 | 3,580 | 226 |
| 2009/06/19 | 3,700 | 3,720 | 3,600 | 3,620 | 838 |
| 2009/06/18 | 3,590 | 3,700 | 3,550 | 3,680 | 709 |
| 2009/06/17 | 3,670 | 3,700 | 3,590 | 3,660 | 435 |
| 2009/06/16 | 3,720 | 3,850 | 3,560 | 3,720 | 1,397 |
| 2009/06/15 | 3,500 | 3,720 | 3,450 | 3,700 | 1,858 |
| 2009/06/12 | 3,440 | 3,520 | 3,200 | 3,450 | 1,411 |
| 2009/06/11 | 3,160 | 3,300 | 3,150 | 3,290 | 1,132 |
| 2009/06/10 | 3,030 | 3,110 | 3,030 | 3,110 | 754 |
| 2009/06/09 | 3,070 | 3,070 | 3,020 | 3,060 | 424 |
| 2009/06/08 | 3,000 | 3,090 | 3,000 | 3,070 | 256 |
| 2009/06/05 | 2,985 | 3,050 | 2,985 | 3,040 | 316 |
| 2009/06/04 | 3,030 | 3,050 | 3,000 | 3,030 | 182 |
| 2009/06/03 | 3,020 | 3,050 | 2,995 | 3,040 | 364 |
| 2009/06/02 | 3,020 | 3,060 | 3,000 | 3,020 | 273 |
| 2009/06/01 | 3,000 | 3,100 | 3,000 | 3,090 | 290 |
| 2009/05/29 | 3,230 | 3,320 | 2,975 | 3,000 | 870 |
| 2009/05/28 | 3,050 | 3,210 | 3,020 | 3,200 | 1,215 |
| 2009/05/27 | 2,995 | 3,040 | 2,995 | 3,020 | 550 |
| 2009/05/26 | 2,985 | 2,995 | 2,985 | 2,985 | 655 |
| 2009/05/25 | 2,955 | 2,990 | 2,915 | 2,985 | 323 |
| 2009/05/22 | 2,905 | 2,960 | 2,900 | 2,960 | 344 |
| 2009/05/21 | 2,995 | 2,995 | 2,865 | 2,950 | 90 |
| 2009/05/20 | 3,000 | 3,000 | 2,930 | 2,995 | 292 |
| 2009/05/19 | 2,935 | 3,010 | 2,930 | 3,000 | 266 |
| 2009/05/18 | 3,010 | 3,020 | 2,870 | 2,900 | 417 |
| 2009/05/15 | 2,820 | 2,940 | 2,820 | 2,910 | 443 |
| 2009/05/14 | 2,800 | 2,815 | 2,760 | 2,810 | 207 |
| 2009/05/13 | 2,790 | 2,815 | 2,765 | 2,790 | 131 |
| 2009/05/12 | 2,820 | 2,820 | 2,700 | 2,790 | 368 |
| 2009/05/11 | 2,830 | 2,830 | 2,760 | 2,780 | 487 |
| 2009/05/08 | 2,785 | 2,805 | 2,775 | 2,805 | 437 |
| 2009/05/07 | 2,750 | 2,805 | 2,750 | 2,785 | 745 |
| 2009/05/01 | 2,610 | 2,840 | 2,565 | 2,800 | 952 |
| 2009/04/30 | 2,850 | 2,850 | 2,600 | 2,750 | 991 |
| 2009/04/28 | 2,900 | 3,030 | 2,705 | 2,935 | 562 |
| 2009/04/27 | 3,120 | 3,150 | 2,960 | 3,050 | 1,448 |
| 2009/04/24 | 2,980 | 3,140 | 2,930 | 3,120 | 2,303 |
| 2009/04/23 | 3,350 | 3,550 | 3,340 | 3,470 | 1,030 |
| 2009/04/22 | 3,450 | 3,600 | 3,380 | 3,500 | 840 |
| 2009/04/21 | 3,600 | 3,600 | 3,500 | 3,550 | 883 |
| 2009/04/20 | 3,600 | 3,750 | 3,600 | 3,710 | 1,326 |
| 2009/04/17 | 3,350 | 3,770 | 3,350 | 3,750 | 4,147 |
| 2009/04/16 | 3,400 | 3,400 | 3,210 | 3,300 | 607 |
| 2009/04/15 | 3,340 | 3,370 | 3,320 | 3,350 | 662 |
| 2009/04/14 | 3,130 | 3,400 | 3,120 | 3,320 | 816 |
| 2009/04/13 | 3,110 | 3,280 | 3,100 | 3,130 | 1,139 |
| 2009/04/10 | 2,940 | 3,050 | 2,930 | 3,050 | 457 |
| 2009/04/09 | 2,900 | 2,950 | 2,890 | 2,950 | 415 |
| 2009/04/08 | 2,960 | 2,980 | 2,880 | 2,930 | 450 |
| 2009/04/07 | 2,900 | 2,990 | 2,900 | 2,990 | 385 |
| 2009/04/06 | 3,080 | 3,100 | 2,880 | 2,995 | 866 |
| 2009/04/03 | 3,230 | 3,260 | 3,000 | 3,150 | 691 |
| 2009/04/02 | 3,300 | 3,480 | 3,140 | 3,230 | 1,173 |
| 2009/04/01 | 3,410 | 3,550 | 3,190 | 3,400 | 1,343 |
| 2009/03/31 | 3,000 | 3,260 | 2,900 | 3,210 | 1,944 |
| 2009/03/30 | 2,850 | 3,030 | 2,630 | 2,760 | 2,073 |
| 2009/03/27 | 2,490 | 2,640 | 2,480 | 2,630 | 1,739 |
| 2009/03/26 | 2,180 | 2,320 | 2,180 | 2,290 | 1,724 |
| 2009/03/25 | 2,030 | 2,180 | 2,010 | 2,180 | 742 |
| 2009/03/24 | 1,982 | 2,050 | 1,982 | 1,995 | 241 |
| 2009/03/23 | 1,938 | 2,060 | 1,922 | 1,973 | 667 |
| 2009/03/19 | 1,950 | 1,960 | 1,931 | 1,938 | 353 |
| 2009/03/18 | 1,902 | 1,950 | 1,900 | 1,936 | 723 |
| 2009/03/17 | 1,919 | 1,929 | 1,900 | 1,929 | 99 |
| 2009/03/16 | 1,927 | 1,939 | 1,860 | 1,890 | 298 |
| 2009/03/13 | 1,880 | 1,930 | 1,880 | 1,927 | 116 |
| 2009/03/12 | 1,900 | 1,931 | 1,899 | 1,931 | 153 |
| 2009/03/11 | 1,901 | 1,910 | 1,900 | 1,900 | 132 |
| 2009/03/10 | 1,886 | 1,910 | 1,885 | 1,890 | 86 |
| 2009/03/09 | 1,880 | 1,910 | 1,860 | 1,885 | 99 |
| 2009/03/06 | 1,931 | 1,936 | 1,860 | 1,910 | 316 |
| 2009/03/05 | 1,975 | 1,975 | 1,950 | 1,960 | 67 |
| 2009/03/04 | 1,907 | 1,974 | 1,900 | 1,974 | 165 |
| 2009/03/03 | 1,902 | 1,935 | 1,902 | 1,905 | 184 |
| 2009/03/02 | 1,980 | 1,998 | 1,900 | 1,900 | 243 |
| 2009/02/27 | 2,000 | 2,000 | 1,960 | 1,984 | 117 |
| 2009/02/26 | 2,260 | 2,260 | 1,985 | 2,000 | 1,795 |
| 2009/02/25 | 1,910 | 1,960 | 1,910 | 1,960 | 180 |
| 2009/02/24 | 1,900 | 1,950 | 1,879 | 1,919 | 315 |
| 2009/02/23 | 1,950 | 1,965 | 1,920 | 1,925 | 118 |
| 2009/02/20 | 1,985 | 1,985 | 1,950 | 1,980 | 200 |
| 2009/02/19 | 1,960 | 1,985 | 1,960 | 1,985 | 115 |
| 2009/02/18 | 1,960 | 1,982 | 1,950 | 1,981 | 149 |
| 2009/02/17 | 1,995 | 1,995 | 1,970 | 1,980 | 84 |
| 2009/02/16 | 1,980 | 1,980 | 1,965 | 1,979 | 219 |
| 2009/02/13 | 1,961 | 1,999 | 1,961 | 1,997 | 120 |
| 2009/02/12 | 1,975 | 1,983 | 1,973 | 1,983 | 85 |
| 2009/02/10 | 1,970 | 1,989 | 1,970 | 1,988 | 86 |
| 2009/02/09 | 1,961 | 2,000 | 1,961 | 1,976 | 258 |
| 2009/02/06 | 2,000 | 2,030 | 1,989 | 1,990 | 205 |
| 2009/02/05 | 2,000 | 2,020 | 1,990 | 2,010 | 135 |
| 2009/02/04 | 2,000 | 2,000 | 1,992 | 2,000 | 207 |
| 2009/02/03 | 2,000 | 2,040 | 1,995 | 1,996 | 574 |
| 2009/02/02 | 2,060 | 2,060 | 2,020 | 2,040 | 94 |
| 2009/01/30 | 2,020 | 2,060 | 2,020 | 2,060 | 157 |
| 2009/01/29 | 2,150 | 2,150 | 2,015 | 2,060 | 437 |
| 2009/01/28 | 2,180 | 2,180 | 2,140 | 2,145 | 199 |
| 2009/01/27 | 2,180 | 2,180 | 2,125 | 2,155 | 143 |
| 2009/01/26 | 2,320 | 2,320 | 2,085 | 2,115 | 1,357 |
| 2009/01/23 | 2,020 | 2,065 | 2,000 | 2,060 | 380 |
| 2009/01/22 | 2,015 | 2,050 | 2,005 | 2,020 | 129 |
| 2009/01/21 | 2,050 | 2,060 | 2,005 | 2,025 | 99 |
| 2009/01/20 | 1,960 | 2,065 | 1,960 | 2,000 | 246 |
| 2009/01/19 | 2,065 | 2,065 | 1,980 | 2,040 | 583 |
| 2009/01/16 | 2,030 | 2,060 | 2,030 | 2,060 | 117 |
| 2009/01/15 | 2,065 | 2,065 | 2,030 | 2,055 | 94 |
| 2009/01/14 | 2,070 | 2,070 | 2,020 | 2,065 | 328 |
| 2009/01/13 | 2,100 | 2,200 | 2,055 | 2,080 | 530 |
| 2009/01/09 | 2,070 | 2,100 | 2,055 | 2,085 | 280 |
| 2009/01/08 | 2,200 | 2,200 | 2,070 | 2,100 | 379 |
| 2009/01/07 | 2,255 | 2,255 | 2,040 | 2,110 | 1,877 |
| 2009/01/06 | 1,900 | 1,955 | 1,890 | 1,955 | 329 |
| 2009/01/05 | 1,920 | 1,925 | 1,870 | 1,880 | 132 |