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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,370 | 4,395 | 4,350 | 4,390 | 240 |
| 2010/12/29 | 4,365 | 4,380 | 4,330 | 4,370 | 206 |
| 2010/12/28 | 4,340 | 4,360 | 4,335 | 4,355 | 151 |
| 2010/12/27 | 4,360 | 4,420 | 4,330 | 4,340 | 732 |
| 2010/12/24 | 4,380 | 4,400 | 4,360 | 4,400 | 726 |
| 2010/12/22 | 4,415 | 4,415 | 4,390 | 4,400 | 256 |
| 2010/12/21 | 4,420 | 4,420 | 4,385 | 4,415 | 179 |
| 2010/12/20 | 4,410 | 4,410 | 4,375 | 4,395 | 503 |
| 2010/12/17 | 4,405 | 4,415 | 4,400 | 4,415 | 273 |
| 2010/12/16 | 4,420 | 4,425 | 4,400 | 4,415 | 307 |
| 2010/12/15 | 4,420 | 4,430 | 4,405 | 4,425 | 405 |
| 2010/12/14 | 4,400 | 4,440 | 4,360 | 4,400 | 443 |
| 2010/12/13 | 4,380 | 4,430 | 4,380 | 4,410 | 482 |
| 2010/12/10 | 4,510 | 4,520 | 4,490 | 4,500 | 275 |
| 2010/12/09 | 4,520 | 4,520 | 4,505 | 4,520 | 88 |
| 2010/12/08 | 4,495 | 4,540 | 4,490 | 4,515 | 147 |
| 2010/12/07 | 4,525 | 4,535 | 4,490 | 4,530 | 391 |
| 2010/12/06 | 4,510 | 4,590 | 4,510 | 4,515 | 224 |
| 2010/12/03 | 4,600 | 4,620 | 4,500 | 4,600 | 445 |
| 2010/12/02 | 4,550 | 4,605 | 4,550 | 4,560 | 118 |
| 2010/12/01 | 4,590 | 4,610 | 4,550 | 4,590 | 497 |
| 2010/11/30 | 4,580 | 4,680 | 4,575 | 4,590 | 265 |
| 2010/11/29 | 4,495 | 4,600 | 4,495 | 4,575 | 222 |
| 2010/11/26 | 4,490 | 4,555 | 4,490 | 4,490 | 818 |
| 2010/11/25 | 4,440 | 4,495 | 4,430 | 4,490 | 385 |
| 2010/11/24 | 4,405 | 4,440 | 4,400 | 4,440 | 158 |
| 2010/11/22 | 4,480 | 4,480 | 4,415 | 4,450 | 288 |
| 2010/11/19 | 4,445 | 4,445 | 4,405 | 4,415 | 195 |
| 2010/11/18 | 4,410 | 4,445 | 4,410 | 4,425 | 120 |
| 2010/11/17 | 4,410 | 4,450 | 4,400 | 4,450 | 73 |
| 2010/11/16 | 4,415 | 4,460 | 4,410 | 4,460 | 122 |
| 2010/11/15 | 4,425 | 4,485 | 4,395 | 4,430 | 160 |
| 2010/11/12 | 4,435 | 4,435 | 4,400 | 4,430 | 121 |
| 2010/11/11 | 4,400 | 4,430 | 4,390 | 4,405 | 153 |
| 2010/11/10 | 4,375 | 4,400 | 4,370 | 4,385 | 109 |
| 2010/11/09 | 4,380 | 4,380 | 4,355 | 4,375 | 105 |
| 2010/11/08 | 4,385 | 4,400 | 4,365 | 4,390 | 180 |
| 2010/11/05 | 4,300 | 4,390 | 4,290 | 4,380 | 302 |
| 2010/11/04 | 4,300 | 4,315 | 4,215 | 4,280 | 127 |
| 2010/11/02 | 4,210 | 4,365 | 4,210 | 4,215 | 239 |
| 2010/11/01 | 4,440 | 4,440 | 4,240 | 4,280 | 273 |
| 2010/10/29 | 4,495 | 4,500 | 4,360 | 4,440 | 306 |
| 2010/10/28 | 4,500 | 4,520 | 4,470 | 4,480 | 132 |
| 2010/10/27 | 4,520 | 4,685 | 4,440 | 4,520 | 1,110 |
| 2010/10/26 | 4,795 | 4,845 | 4,625 | 4,845 | 1,151 |
| 2010/10/25 | 4,810 | 4,825 | 4,785 | 4,795 | 471 |
| 2010/10/22 | 4,770 | 4,840 | 4,770 | 4,805 | 279 |
| 2010/10/21 | 4,870 | 4,870 | 4,795 | 4,850 | 217 |
| 2010/10/20 | 4,835 | 4,890 | 4,740 | 4,880 | 565 |
| 2010/10/19 | 4,800 | 4,890 | 4,800 | 4,835 | 111 |
| 2010/10/18 | 4,580 | 4,870 | 4,580 | 4,870 | 712 |
| 2010/10/15 | 4,905 | 4,930 | 4,780 | 4,900 | 521 |
| 2010/10/14 | 4,945 | 4,945 | 4,890 | 4,900 | 356 |
| 2010/10/13 | 4,985 | 4,985 | 4,900 | 4,910 | 335 |
| 2010/10/12 | 4,900 | 4,945 | 4,900 | 4,915 | 423 |
| 2010/10/08 | 4,975 | 4,980 | 4,950 | 4,980 | 253 |
| 2010/10/07 | 4,935 | 4,985 | 4,935 | 4,980 | 68 |
| 2010/10/06 | 4,915 | 4,960 | 4,915 | 4,945 | 218 |
| 2010/10/05 | 4,900 | 4,935 | 4,850 | 4,930 | 120 |
| 2010/10/04 | 4,990 | 4,990 | 4,870 | 4,900 | 531 |
| 2010/10/01 | 4,990 | 4,990 | 4,970 | 4,985 | 597 |
| 2010/09/30 | 4,975 | 4,985 | 4,965 | 4,985 | 693 |
| 2010/09/29 | 4,895 | 4,970 | 4,880 | 4,965 | 820 |
| 2010/09/28 | 4,870 | 4,895 | 4,870 | 4,880 | 326 |
| 2010/09/27 | 4,850 | 4,925 | 4,850 | 4,870 | 393 |
| 2010/09/24 | 4,825 | 4,850 | 4,755 | 4,850 | 663 |
| 2010/09/22 | 4,790 | 4,830 | 4,770 | 4,805 | 130 |
| 2010/09/21 | 4,850 | 4,850 | 4,750 | 4,750 | 376 |
| 2010/09/17 | 4,780 | 4,830 | 4,775 | 4,830 | 125 |
| 2010/09/16 | 4,795 | 4,835 | 4,795 | 4,815 | 192 |
| 2010/09/15 | 4,760 | 4,835 | 4,745 | 4,835 | 120 |
| 2010/09/14 | 4,780 | 4,830 | 4,780 | 4,830 | 184 |
| 2010/09/13 | 4,725 | 4,815 | 4,720 | 4,770 | 807 |
| 2010/09/10 | 4,900 | 4,930 | 4,800 | 4,865 | 772 |
| 2010/09/09 | 4,940 | 4,945 | 4,900 | 4,900 | 96 |
| 2010/09/08 | 4,925 | 4,945 | 4,870 | 4,935 | 112 |
| 2010/09/07 | 4,910 | 4,935 | 4,870 | 4,935 | 143 |
| 2010/09/06 | 4,920 | 4,930 | 4,830 | 4,930 | 110 |
| 2010/09/03 | 4,850 | 4,940 | 4,750 | 4,925 | 397 |
| 2010/09/02 | 4,855 | 4,895 | 4,780 | 4,800 | 449 |
| 2010/09/01 | 4,890 | 4,965 | 4,860 | 4,880 | 174 |
| 2010/08/31 | 4,935 | 4,980 | 4,900 | 4,960 | 568 |
| 2010/08/30 | 4,905 | 4,960 | 4,890 | 4,930 | 297 |
| 2010/08/27 | 4,850 | 4,895 | 4,850 | 4,890 | 426 |
| 2010/08/26 | 4,815 | 4,855 | 4,815 | 4,850 | 346 |
| 2010/08/25 | 4,725 | 4,840 | 4,655 | 4,815 | 240 |
| 2010/08/24 | 4,780 | 4,790 | 4,215 | 4,650 | 1,013 |
| 2010/08/23 | 4,820 | 4,865 | 4,785 | 4,785 | 178 |
| 2010/08/20 | 4,835 | 4,880 | 4,810 | 4,880 | 233 |
| 2010/08/19 | 4,850 | 4,885 | 4,830 | 4,865 | 223 |
| 2010/08/18 | 4,855 | 4,895 | 4,855 | 4,860 | 145 |
| 2010/08/17 | 4,985 | 4,985 | 4,860 | 4,890 | 347 |
| 2010/08/16 | 4,910 | 4,990 | 4,910 | 4,950 | 177 |
| 2010/08/13 | 4,990 | 4,990 | 4,920 | 4,980 | 184 |
| 2010/08/12 | 4,905 | 5,050 | 4,900 | 4,950 | 417 |
| 2010/08/11 | 4,910 | 4,995 | 4,900 | 4,975 | 139 |
| 2010/08/10 | 5,010 | 5,090 | 4,955 | 5,010 | 175 |
| 2010/08/09 | 5,000 | 5,100 | 4,955 | 5,010 | 154 |
| 2010/08/06 | 5,000 | 5,030 | 4,950 | 5,020 | 93 |
| 2010/08/05 | 5,040 | 5,040 | 5,010 | 5,020 | 335 |
| 2010/08/04 | 5,000 | 5,040 | 4,990 | 5,040 | 288 |
| 2010/08/03 | 4,980 | 5,020 | 4,980 | 4,990 | 66 |
| 2010/08/02 | 4,970 | 5,010 | 4,970 | 4,980 | 37 |
| 2010/07/30 | 4,950 | 5,120 | 4,940 | 5,000 | 222 |
| 2010/07/29 | 5,080 | 5,110 | 4,990 | 5,110 | 263 |
| 2010/07/28 | 5,070 | 5,080 | 5,030 | 5,050 | 39 |
| 2010/07/27 | 4,990 | 5,080 | 4,990 | 5,070 | 148 |
| 2010/07/26 | 5,010 | 5,030 | 5,000 | 5,010 | 664 |
| 2010/07/23 | 4,870 | 5,010 | 4,870 | 5,010 | 337 |
| 2010/07/22 | 4,900 | 4,975 | 4,860 | 4,870 | 602 |
| 2010/07/21 | 5,000 | 5,000 | 4,910 | 4,915 | 182 |
| 2010/07/20 | 5,000 | 5,030 | 4,940 | 4,975 | 145 |
| 2010/07/16 | 5,030 | 5,090 | 4,990 | 5,010 | 492 |
| 2010/07/15 | 4,970 | 5,040 | 4,970 | 5,040 | 87 |
| 2010/07/14 | 4,980 | 5,000 | 4,945 | 4,995 | 116 |
| 2010/07/13 | 4,995 | 5,000 | 4,945 | 4,970 | 135 |
| 2010/07/12 | 4,980 | 4,990 | 4,950 | 4,965 | 93 |
| 2010/07/09 | 4,950 | 4,990 | 4,925 | 4,980 | 231 |
| 2010/07/08 | 4,960 | 5,090 | 4,880 | 4,965 | 539 |
| 2010/07/07 | 5,090 | 5,090 | 4,940 | 4,975 | 120 |
| 2010/07/06 | 4,970 | 5,050 | 4,905 | 4,990 | 134 |
| 2010/07/05 | 4,900 | 5,010 | 4,880 | 4,970 | 175 |
| 2010/07/02 | 4,880 | 5,030 | 4,880 | 4,950 | 121 |
| 2010/07/01 | 5,020 | 5,020 | 4,960 | 4,960 | 94 |
| 2010/06/30 | 5,080 | 5,080 | 4,880 | 5,020 | 605 |
| 2010/06/29 | 5,020 | 5,200 | 5,000 | 5,150 | 544 |
| 2010/06/28 | 5,120 | 5,190 | 5,020 | 5,060 | 934 |
| 2010/06/25 | 5,040 | 5,150 | 5,000 | 5,120 | 514 |
| 2010/06/24 | 5,110 | 5,110 | 5,000 | 5,040 | 350 |
| 2010/06/23 | 5,040 | 5,090 | 5,040 | 5,050 | 118 |
| 2010/06/22 | 5,250 | 5,250 | 5,010 | 5,040 | 512 |
| 2010/06/21 | 5,050 | 5,370 | 5,030 | 5,150 | 572 |
| 2010/06/18 | 5,090 | 5,090 | 5,000 | 5,010 | 319 |
| 2010/06/17 | 5,200 | 5,210 | 5,000 | 5,050 | 1,179 |
| 2010/06/16 | 5,200 | 5,200 | 5,120 | 5,190 | 366 |
| 2010/06/15 | 5,210 | 5,360 | 5,010 | 5,200 | 1,468 |
| 2010/06/14 | 5,590 | 5,690 | 5,110 | 5,110 | 4,279 |
| 2010/06/11 | 5,640 | 5,690 | 5,550 | 5,620 | 623 |
| 2010/06/10 | 5,600 | 5,630 | 5,490 | 5,630 | 597 |
| 2010/06/09 | 5,580 | 5,580 | 5,360 | 5,560 | 964 |
| 2010/06/08 | 5,420 | 5,580 | 5,340 | 5,580 | 952 |
| 2010/06/07 | 5,400 | 5,420 | 5,300 | 5,420 | 671 |
| 2010/06/04 | 5,370 | 5,430 | 5,300 | 5,410 | 680 |
| 2010/06/03 | 5,290 | 5,350 | 5,220 | 5,320 | 218 |
| 2010/06/02 | 5,300 | 5,340 | 5,280 | 5,340 | 109 |
| 2010/06/01 | 5,220 | 5,360 | 5,220 | 5,350 | 469 |
| 2010/05/31 | 5,230 | 5,300 | 5,200 | 5,290 | 262 |
| 2010/05/28 | 5,290 | 5,300 | 5,220 | 5,260 | 229 |
| 2010/05/27 | 5,160 | 5,200 | 5,050 | 5,200 | 312 |
| 2010/05/26 | 5,100 | 5,170 | 5,100 | 5,100 | 630 |
| 2010/05/25 | 5,070 | 5,200 | 4,970 | 5,100 | 438 |
| 2010/05/24 | 5,170 | 5,200 | 5,100 | 5,170 | 109 |
| 2010/05/21 | 5,000 | 5,200 | 4,970 | 5,150 | 511 |
| 2010/05/20 | 5,260 | 5,260 | 5,010 | 5,240 | 220 |
| 2010/05/19 | 5,140 | 5,310 | 4,950 | 5,300 | 910 |
| 2010/05/18 | 5,290 | 5,380 | 5,200 | 5,220 | 335 |
| 2010/05/17 | 5,410 | 5,410 | 5,250 | 5,380 | 282 |
| 2010/05/14 | 5,400 | 5,440 | 5,360 | 5,420 | 125 |
| 2010/05/13 | 5,470 | 5,470 | 5,310 | 5,410 | 142 |
| 2010/05/12 | 5,300 | 5,460 | 5,270 | 5,400 | 374 |
| 2010/05/11 | 5,500 | 5,620 | 5,290 | 5,500 | 563 |
| 2010/05/10 | 5,200 | 5,490 | 5,180 | 5,490 | 557 |
| 2010/05/07 | 5,180 | 5,400 | 5,100 | 5,280 | 951 |
| 2010/05/06 | 5,580 | 5,580 | 5,480 | 5,480 | 626 |
| 2010/04/30 | 5,670 | 5,680 | 5,560 | 5,580 | 727 |
| 2010/04/28 | 5,500 | 5,620 | 5,490 | 5,520 | 950 |
| 2010/04/27 | 5,800 | 5,840 | 5,680 | 5,680 | 1,607 |
| 2010/04/26 | 6,020 | 6,090 | 5,970 | 6,010 | 2,981 |
| 2010/04/23 | 6,040 | 6,040 | 6,000 | 6,020 | 1,195 |
| 2010/04/22 | 6,000 | 6,000 | 5,930 | 5,990 | 1,192 |
| 2010/04/21 | 5,930 | 6,000 | 5,930 | 6,000 | 932 |
| 2010/04/20 | 5,970 | 5,990 | 5,910 | 5,940 | 652 |
| 2010/04/19 | 6,000 | 6,000 | 5,930 | 5,970 | 602 |
| 2010/04/16 | 6,060 | 6,060 | 5,900 | 6,010 | 1,340 |
| 2010/04/15 | 5,980 | 6,060 | 5,980 | 6,050 | 1,039 |
| 2010/04/14 | 5,950 | 6,000 | 5,800 | 5,980 | 1,324 |
| 2010/04/13 | 5,970 | 5,990 | 5,850 | 5,940 | 2,064 |
| 2010/04/12 | 6,080 | 6,090 | 6,030 | 6,060 | 1,132 |
| 2010/04/09 | 6,080 | 6,100 | 6,030 | 6,080 | 666 |
| 2010/04/08 | 6,040 | 6,100 | 5,960 | 6,080 | 947 |
| 2010/04/07 | 6,100 | 6,140 | 5,980 | 6,040 | 1,906 |
| 2010/04/06 | 6,080 | 6,110 | 5,950 | 6,050 | 1,443 |
| 2010/04/05 | 5,850 | 6,050 | 5,810 | 5,980 | 2,431 |
| 2010/04/02 | 5,900 | 5,930 | 5,750 | 5,800 | 2,230 |
| 2010/04/01 | 5,970 | 5,970 | 5,770 | 5,830 | 1,525 |
| 2010/03/31 | 5,800 | 5,850 | 5,770 | 5,770 | 1,183 |
| 2010/03/30 | 5,700 | 5,780 | 5,700 | 5,760 | 1,229 |
| 2010/03/29 | 5,500 | 5,660 | 5,500 | 5,660 | 2,554 |
| 2010/03/26 | 5,310 | 5,400 | 5,280 | 5,390 | 1,316 |
| 2010/03/25 | 5,150 | 5,290 | 5,150 | 5,280 | 1,046 |
| 2010/03/24 | 5,150 | 5,180 | 5,140 | 5,170 | 417 |
| 2010/03/23 | 5,150 | 5,200 | 5,110 | 5,200 | 458 |
| 2010/03/19 | 5,150 | 5,170 | 5,080 | 5,150 | 806 |
| 2010/03/18 | 5,240 | 5,240 | 5,100 | 5,140 | 885 |
| 2010/03/17 | 5,200 | 5,280 | 5,150 | 5,210 | 619 |
| 2010/03/16 | 5,200 | 5,220 | 5,080 | 5,180 | 993 |
| 2010/03/15 | 5,110 | 5,180 | 5,020 | 5,160 | 780 |
| 2010/03/12 | 4,975 | 5,090 | 4,860 | 5,090 | 676 |
| 2010/03/11 | 4,920 | 4,950 | 4,850 | 4,905 | 1,004 |
| 2010/03/10 | 5,100 | 5,200 | 4,920 | 5,000 | 1,275 |
| 2010/03/09 | 5,490 | 5,550 | 5,170 | 5,180 | 2,742 |
| 2010/03/08 | 5,200 | 5,980 | 5,110 | 5,660 | 6,211 |
| 2010/03/05 | 4,915 | 5,120 | 4,915 | 5,110 | 614 |
| 2010/03/04 | 5,150 | 5,150 | 4,880 | 4,955 | 719 |
| 2010/03/03 | 5,240 | 5,290 | 4,765 | 5,220 | 2,340 |
| 2010/03/02 | 5,010 | 5,190 | 5,010 | 5,180 | 2,244 |
| 2010/03/01 | 4,820 | 4,995 | 4,815 | 4,995 | 1,354 |
| 2010/02/26 | 4,635 | 4,750 | 4,635 | 4,750 | 1,485 |
| 2010/02/25 | 4,535 | 4,650 | 4,530 | 4,635 | 1,143 |
| 2010/02/24 | 4,500 | 4,525 | 4,480 | 4,525 | 294 |
| 2010/02/23 | 4,525 | 4,540 | 4,500 | 4,510 | 652 |
| 2010/02/22 | 4,500 | 4,540 | 4,465 | 4,515 | 852 |
| 2010/02/19 | 4,500 | 4,560 | 4,465 | 4,470 | 2,178 |
| 2010/02/18 | 4,495 | 4,505 | 4,480 | 4,500 | 149 |
| 2010/02/17 | 4,510 | 4,510 | 4,480 | 4,495 | 67 |
| 2010/02/16 | 4,515 | 4,515 | 4,450 | 4,485 | 121 |
| 2010/02/15 | 4,470 | 4,490 | 4,410 | 4,475 | 391 |
| 2010/02/12 | 4,470 | 4,470 | 4,440 | 4,460 | 44 |
| 2010/02/10 | 4,440 | 4,480 | 4,440 | 4,450 | 100 |
| 2010/02/09 | 4,400 | 4,480 | 4,400 | 4,460 | 108 |
| 2010/02/08 | 4,380 | 4,480 | 4,350 | 4,470 | 108 |
| 2010/02/05 | 4,310 | 4,380 | 4,310 | 4,380 | 183 |
| 2010/02/04 | 4,485 | 4,485 | 4,320 | 4,430 | 275 |
| 2010/02/03 | 4,435 | 4,475 | 4,405 | 4,470 | 288 |
| 2010/02/02 | 4,495 | 4,495 | 4,430 | 4,440 | 155 |
| 2010/02/01 | 4,420 | 4,440 | 4,420 | 4,435 | 309 |
| 2010/01/29 | 4,550 | 4,550 | 4,475 | 4,500 | 352 |
| 2010/01/28 | 4,460 | 4,510 | 4,455 | 4,505 | 95 |
| 2010/01/27 | 4,480 | 4,510 | 4,455 | 4,500 | 250 |
| 2010/01/26 | 4,490 | 4,500 | 4,490 | 4,490 | 620 |
| 2010/01/25 | 4,370 | 4,490 | 4,370 | 4,490 | 338 |
| 2010/01/22 | 4,450 | 4,450 | 4,370 | 4,440 | 300 |
| 2010/01/21 | 4,500 | 4,500 | 4,440 | 4,475 | 335 |
| 2010/01/20 | 4,475 | 4,485 | 4,450 | 4,450 | 154 |
| 2010/01/19 | 4,440 | 4,475 | 4,370 | 4,455 | 103 |
| 2010/01/18 | 4,420 | 4,510 | 4,415 | 4,480 | 236 |
| 2010/01/15 | 4,550 | 4,550 | 4,295 | 4,490 | 962 |
| 2010/01/14 | 4,375 | 4,500 | 4,350 | 4,500 | 503 |
| 2010/01/13 | 4,355 | 4,380 | 4,350 | 4,350 | 334 |
| 2010/01/12 | 4,320 | 4,350 | 4,310 | 4,350 | 269 |
| 2010/01/08 | 4,295 | 4,310 | 4,280 | 4,295 | 452 |
| 2010/01/07 | 4,250 | 4,290 | 4,250 | 4,280 | 187 |
| 2010/01/06 | 4,250 | 4,280 | 4,240 | 4,275 | 237 |
| 2010/01/05 | 4,225 | 4,270 | 4,225 | 4,265 | 75 |
| 2010/01/04 | 4,240 | 4,270 | 4,200 | 4,270 | 480 |