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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,890 | 3,890 | 3,815 | 3,880 | 158 |
| 2011/12/29 | 3,820 | 3,900 | 3,820 | 3,890 | 246 |
| 2011/12/28 | 3,825 | 3,900 | 3,825 | 3,880 | 159 |
| 2011/12/27 | 3,835 | 3,840 | 3,830 | 3,835 | 318 |
| 2011/12/26 | 3,830 | 3,845 | 3,830 | 3,830 | 523 |
| 2011/12/22 | 3,840 | 3,840 | 3,800 | 3,830 | 165 |
| 2011/12/21 | 3,800 | 3,830 | 3,800 | 3,820 | 114 |
| 2011/12/20 | 3,820 | 3,835 | 3,790 | 3,805 | 325 |
| 2011/12/19 | 3,830 | 3,850 | 3,805 | 3,825 | 149 |
| 2011/12/16 | 3,850 | 3,850 | 3,830 | 3,845 | 63 |
| 2011/12/15 | 3,860 | 3,870 | 3,710 | 3,865 | 267 |
| 2011/12/14 | 3,875 | 3,875 | 3,860 | 3,865 | 125 |
| 2011/12/13 | 3,890 | 3,890 | 3,855 | 3,875 | 295 |
| 2011/12/12 | 3,860 | 3,880 | 3,860 | 3,880 | 357 |
| 2011/12/09 | 3,865 | 3,880 | 3,855 | 3,860 | 186 |
| 2011/12/08 | 3,860 | 3,885 | 3,860 | 3,865 | 92 |
| 2011/12/07 | 3,885 | 3,885 | 3,860 | 3,865 | 132 |
| 2011/12/06 | 3,855 | 3,880 | 3,855 | 3,880 | 75 |
| 2011/12/05 | 3,880 | 3,880 | 3,805 | 3,850 | 64 |
| 2011/12/02 | 3,935 | 3,935 | 3,795 | 3,800 | 556 |
| 2011/12/01 | 3,760 | 3,820 | 3,760 | 3,790 | 36 |
| 2011/11/30 | 3,730 | 3,755 | 3,725 | 3,755 | 352 |
| 2011/11/29 | 3,720 | 3,740 | 3,715 | 3,725 | 330 |
| 2011/11/28 | 3,665 | 3,715 | 3,665 | 3,715 | 251 |
| 2011/11/25 | 3,670 | 3,700 | 3,665 | 3,665 | 126 |
| 2011/11/24 | 3,650 | 3,695 | 3,650 | 3,665 | 99 |
| 2011/11/22 | 3,755 | 3,755 | 3,640 | 3,695 | 296 |
| 2011/11/21 | 3,720 | 3,775 | 3,700 | 3,750 | 167 |
| 2011/11/18 | 3,700 | 3,790 | 3,700 | 3,790 | 305 |
| 2011/11/17 | 3,870 | 3,870 | 3,800 | 3,840 | 131 |
| 2011/11/16 | 3,835 | 3,885 | 3,835 | 3,870 | 28 |
| 2011/11/15 | 3,960 | 3,960 | 3,820 | 3,835 | 187 |
| 2011/11/14 | 3,795 | 3,830 | 3,770 | 3,795 | 191 |
| 2011/11/11 | 3,820 | 3,830 | 3,755 | 3,790 | 196 |
| 2011/11/10 | 3,835 | 3,835 | 3,800 | 3,820 | 325 |
| 2011/11/09 | 3,830 | 3,850 | 3,830 | 3,840 | 49 |
| 2011/11/08 | 3,850 | 3,850 | 3,815 | 3,830 | 145 |
| 2011/11/07 | 3,800 | 3,860 | 3,800 | 3,830 | 650 |
| 2011/11/04 | 3,860 | 3,875 | 3,815 | 3,870 | 264 |
| 2011/11/02 | 3,900 | 3,910 | 3,800 | 3,855 | 527 |
| 2011/11/01 | 3,935 | 3,940 | 3,870 | 3,905 | 322 |
| 2011/10/31 | 3,810 | 3,950 | 3,800 | 3,880 | 625 |
| 2011/10/28 | 3,950 | 3,970 | 3,915 | 3,950 | 614 |
| 2011/10/27 | 3,875 | 3,990 | 3,865 | 3,980 | 1,276 |
| 2011/10/26 | 4,160 | 4,175 | 4,100 | 4,175 | 1,626 |
| 2011/10/25 | 4,160 | 4,175 | 4,150 | 4,160 | 654 |
| 2011/10/24 | 4,150 | 4,180 | 4,145 | 4,160 | 738 |
| 2011/10/21 | 4,170 | 4,175 | 4,140 | 4,160 | 534 |
| 2011/10/20 | 4,200 | 4,200 | 4,150 | 4,160 | 281 |
| 2011/10/19 | 4,175 | 4,235 | 4,175 | 4,190 | 115 |
| 2011/10/18 | 4,170 | 4,240 | 4,155 | 4,205 | 202 |
| 2011/10/17 | 4,235 | 4,250 | 4,160 | 4,190 | 611 |
| 2011/10/14 | 4,200 | 4,235 | 4,200 | 4,230 | 225 |
| 2011/10/13 | 4,190 | 4,245 | 4,155 | 4,230 | 473 |
| 2011/10/12 | 4,160 | 4,200 | 4,160 | 4,180 | 237 |
| 2011/10/11 | 4,105 | 4,200 | 4,080 | 4,150 | 460 |
| 2011/10/07 | 4,025 | 4,150 | 4,025 | 4,100 | 614 |
| 2011/10/06 | 4,080 | 4,130 | 4,080 | 4,120 | 223 |
| 2011/10/05 | 4,110 | 4,130 | 4,080 | 4,090 | 308 |
| 2011/10/04 | 4,080 | 4,150 | 4,075 | 4,130 | 356 |
| 2011/10/03 | 4,050 | 4,085 | 4,045 | 4,080 | 350 |
| 2011/09/30 | 4,045 | 4,060 | 4,015 | 4,060 | 436 |
| 2011/09/29 | 4,005 | 4,050 | 4,000 | 4,030 | 199 |
| 2011/09/28 | 3,995 | 4,000 | 3,950 | 4,000 | 368 |
| 2011/09/27 | 3,980 | 3,995 | 3,825 | 3,995 | 441 |
| 2011/09/26 | 3,985 | 4,000 | 3,980 | 3,980 | 770 |
| 2011/09/22 | 4,035 | 4,050 | 3,950 | 3,980 | 591 |
| 2011/09/21 | 4,000 | 4,025 | 3,980 | 3,985 | 510 |
| 2011/09/20 | 3,990 | 3,995 | 3,965 | 3,995 | 205 |
| 2011/09/16 | 3,970 | 4,025 | 3,965 | 3,980 | 440 |
| 2011/09/15 | 4,005 | 4,010 | 3,980 | 4,010 | 83 |
| 2011/09/14 | 4,070 | 4,080 | 3,970 | 3,985 | 634 |
| 2011/09/13 | 4,010 | 4,070 | 3,985 | 4,070 | 195 |
| 2011/09/12 | 4,050 | 4,050 | 3,975 | 4,000 | 339 |
| 2011/09/09 | 4,000 | 4,000 | 3,975 | 4,000 | 120 |
| 2011/09/08 | 4,000 | 4,010 | 3,980 | 3,980 | 134 |
| 2011/09/07 | 4,010 | 4,010 | 3,990 | 3,995 | 73 |
| 2011/09/06 | 4,020 | 4,020 | 4,000 | 4,005 | 44 |
| 2011/09/05 | 4,000 | 4,025 | 4,000 | 4,025 | 78 |
| 2011/09/02 | 4,030 | 4,035 | 4,000 | 4,015 | 160 |
| 2011/09/01 | 4,160 | 4,160 | 4,010 | 4,015 | 578 |
| 2011/08/31 | 3,975 | 3,980 | 3,950 | 3,980 | 211 |
| 2011/08/30 | 3,940 | 3,950 | 3,935 | 3,950 | 151 |
| 2011/08/29 | 3,925 | 3,950 | 3,920 | 3,935 | 412 |
| 2011/08/26 | 3,920 | 3,945 | 3,920 | 3,920 | 240 |
| 2011/08/25 | 3,930 | 3,930 | 3,800 | 3,920 | 188 |
| 2011/08/24 | 3,910 | 3,910 | 3,870 | 3,910 | 42 |
| 2011/08/23 | 3,865 | 3,950 | 3,805 | 3,870 | 245 |
| 2011/08/22 | 3,950 | 3,950 | 3,885 | 3,890 | 64 |
| 2011/08/19 | 3,945 | 3,960 | 3,920 | 3,930 | 113 |
| 2011/08/18 | 3,975 | 3,975 | 3,955 | 3,965 | 89 |
| 2011/08/17 | 3,990 | 3,990 | 3,960 | 3,960 | 149 |
| 2011/08/16 | 3,970 | 3,990 | 3,960 | 3,990 | 106 |
| 2011/08/15 | 3,930 | 4,020 | 3,930 | 3,935 | 614 |
| 2011/08/12 | 3,920 | 3,970 | 3,910 | 3,930 | 91 |
| 2011/08/11 | 3,955 | 3,980 | 3,800 | 3,905 | 343 |
| 2011/08/10 | 3,895 | 3,960 | 3,890 | 3,955 | 217 |
| 2011/08/09 | 3,800 | 3,885 | 3,515 | 3,880 | 524 |
| 2011/08/08 | 3,950 | 3,995 | 3,885 | 3,910 | 195 |
| 2011/08/05 | 4,010 | 4,010 | 3,965 | 4,000 | 371 |
| 2011/08/04 | 4,000 | 4,020 | 4,000 | 4,010 | 124 |
| 2011/08/03 | 4,015 | 4,015 | 4,000 | 4,010 | 167 |
| 2011/08/02 | 4,010 | 4,030 | 4,010 | 4,025 | 31 |
| 2011/08/01 | 4,020 | 4,035 | 4,000 | 4,035 | 258 |
| 2011/07/29 | 4,040 | 4,040 | 4,015 | 4,015 | 37 |
| 2011/07/28 | 4,065 | 4,065 | 4,030 | 4,040 | 75 |
| 2011/07/27 | 4,050 | 4,075 | 4,040 | 4,050 | 167 |
| 2011/07/26 | 4,045 | 4,080 | 4,045 | 4,045 | 622 |
| 2011/07/25 | 4,055 | 4,080 | 4,045 | 4,045 | 94 |
| 2011/07/22 | 4,040 | 4,055 | 4,000 | 4,050 | 401 |
| 2011/07/21 | 4,025 | 4,035 | 3,990 | 4,035 | 265 |
| 2011/07/20 | 4,000 | 4,015 | 3,975 | 4,015 | 65 |
| 2011/07/19 | 4,000 | 4,045 | 3,970 | 4,000 | 265 |
| 2011/07/15 | 4,000 | 4,035 | 4,000 | 4,030 | 116 |
| 2011/07/14 | 4,015 | 4,050 | 3,900 | 4,010 | 462 |
| 2011/07/13 | 4,010 | 4,040 | 4,010 | 4,040 | 94 |
| 2011/07/12 | 4,050 | 4,055 | 3,890 | 4,000 | 308 |
| 2011/07/11 | 4,045 | 4,070 | 4,030 | 4,060 | 158 |
| 2011/07/08 | 4,030 | 4,050 | 4,030 | 4,050 | 172 |
| 2011/07/07 | 4,045 | 4,050 | 4,030 | 4,030 | 104 |
| 2011/07/06 | 4,040 | 4,055 | 4,025 | 4,050 | 135 |
| 2011/07/05 | 4,040 | 4,050 | 4,020 | 4,040 | 90 |
| 2011/07/04 | 4,005 | 4,045 | 4,000 | 4,030 | 199 |
| 2011/07/01 | 3,975 | 4,050 | 3,975 | 4,000 | 183 |
| 2011/06/30 | 4,000 | 4,030 | 3,940 | 3,950 | 608 |
| 2011/06/29 | 4,020 | 4,025 | 3,920 | 4,000 | 256 |
| 2011/06/28 | 4,040 | 4,040 | 3,925 | 3,990 | 314 |
| 2011/06/27 | 3,950 | 4,050 | 3,935 | 4,050 | 502 |
| 2011/06/24 | 3,935 | 4,030 | 3,915 | 4,020 | 409 |
| 2011/06/23 | 3,910 | 3,920 | 3,900 | 3,910 | 51 |
| 2011/06/22 | 3,915 | 3,915 | 3,885 | 3,910 | 157 |
| 2011/06/21 | 3,915 | 3,915 | 3,830 | 3,885 | 135 |
| 2011/06/20 | 3,900 | 3,925 | 3,890 | 3,910 | 74 |
| 2011/06/17 | 3,890 | 3,930 | 3,880 | 3,900 | 147 |
| 2011/06/16 | 3,920 | 3,945 | 3,920 | 3,945 | 98 |
| 2011/06/15 | 3,895 | 3,950 | 3,895 | 3,945 | 192 |
| 2011/06/14 | 3,945 | 3,945 | 3,925 | 3,945 | 131 |
| 2011/06/13 | 3,945 | 3,945 | 3,920 | 3,935 | 141 |
| 2011/06/10 | 3,875 | 3,925 | 3,875 | 3,915 | 165 |
| 2011/06/09 | 3,870 | 3,925 | 3,865 | 3,925 | 71 |
| 2011/06/08 | 3,920 | 3,930 | 3,910 | 3,925 | 187 |
| 2011/06/07 | 3,910 | 3,925 | 3,900 | 3,920 | 22 |
| 2011/06/06 | 3,940 | 3,940 | 3,865 | 3,910 | 211 |
| 2011/06/03 | 3,920 | 3,920 | 3,850 | 3,910 | 63 |
| 2011/06/02 | 3,900 | 3,920 | 3,850 | 3,920 | 255 |
| 2011/06/01 | 3,900 | 3,935 | 3,890 | 3,915 | 198 |
| 2011/05/31 | 3,910 | 3,930 | 3,870 | 3,915 | 169 |
| 2011/05/30 | 3,900 | 3,935 | 3,900 | 3,910 | 203 |
| 2011/05/27 | 3,935 | 3,935 | 3,900 | 3,935 | 118 |
| 2011/05/26 | 3,935 | 3,940 | 3,900 | 3,935 | 772 |
| 2011/05/25 | 3,940 | 3,940 | 3,900 | 3,935 | 66 |
| 2011/05/24 | 3,900 | 3,945 | 3,865 | 3,945 | 99 |
| 2011/05/23 | 3,875 | 3,945 | 3,875 | 3,920 | 132 |
| 2011/05/20 | 3,900 | 3,925 | 3,890 | 3,890 | 47 |
| 2011/05/19 | 3,945 | 3,945 | 3,900 | 3,915 | 140 |
| 2011/05/18 | 3,960 | 3,960 | 3,900 | 3,900 | 25 |
| 2011/05/17 | 3,845 | 3,900 | 3,845 | 3,900 | 111 |
| 2011/05/16 | 3,840 | 3,995 | 3,840 | 3,900 | 249 |
| 2011/05/13 | 3,905 | 3,950 | 3,900 | 3,920 | 375 |
| 2011/05/12 | 4,050 | 4,050 | 3,790 | 3,950 | 1,651 |
| 2011/05/11 | 4,095 | 4,095 | 4,050 | 4,060 | 171 |
| 2011/05/10 | 4,050 | 4,095 | 4,050 | 4,080 | 108 |
| 2011/05/09 | 4,100 | 4,130 | 4,030 | 4,100 | 285 |
| 2011/05/06 | 4,045 | 4,135 | 4,045 | 4,085 | 165 |
| 2011/05/02 | 4,085 | 4,150 | 4,085 | 4,145 | 334 |
| 2011/04/28 | 4,100 | 4,165 | 4,080 | 4,150 | 459 |
| 2011/04/27 | 4,310 | 4,310 | 4,080 | 4,150 | 801 |
| 2011/04/26 | 4,400 | 4,400 | 4,230 | 4,355 | 1,148 |
| 2011/04/25 | 4,500 | 4,520 | 4,350 | 4,520 | 1,467 |
| 2011/04/22 | 4,485 | 4,500 | 4,450 | 4,500 | 1,016 |
| 2011/04/21 | 4,495 | 4,495 | 4,450 | 4,475 | 364 |
| 2011/04/20 | 4,495 | 4,500 | 4,470 | 4,495 | 367 |
| 2011/04/19 | 4,495 | 4,500 | 4,460 | 4,500 | 316 |
| 2011/04/18 | 4,500 | 4,505 | 4,440 | 4,500 | 469 |
| 2011/04/15 | 4,505 | 4,505 | 4,480 | 4,500 | 173 |
| 2011/04/14 | 4,455 | 4,515 | 4,455 | 4,510 | 442 |
| 2011/04/13 | 4,495 | 4,535 | 4,475 | 4,495 | 306 |
| 2011/04/12 | 4,425 | 4,550 | 4,400 | 4,500 | 648 |
| 2011/04/11 | 4,495 | 4,495 | 4,430 | 4,470 | 168 |
| 2011/04/08 | 4,430 | 4,430 | 4,305 | 4,420 | 346 |
| 2011/04/07 | 4,370 | 4,430 | 4,370 | 4,430 | 78 |
| 2011/04/06 | 4,450 | 4,490 | 4,400 | 4,440 | 409 |
| 2011/04/05 | 4,485 | 4,500 | 4,450 | 4,460 | 612 |
| 2011/04/04 | 4,490 | 4,490 | 4,475 | 4,485 | 271 |
| 2011/04/01 | 4,450 | 4,480 | 4,440 | 4,475 | 113 |
| 2011/03/31 | 4,410 | 4,480 | 4,400 | 4,415 | 377 |
| 2011/03/30 | 4,500 | 4,500 | 4,360 | 4,410 | 365 |
| 2011/03/29 | 4,255 | 4,350 | 4,255 | 4,350 | 478 |
| 2011/03/28 | 4,250 | 4,300 | 4,250 | 4,255 | 659 |
| 2011/03/25 | 4,350 | 4,380 | 4,225 | 4,250 | 277 |
| 2011/03/24 | 4,200 | 4,420 | 4,190 | 4,225 | 381 |
| 2011/03/23 | 4,150 | 4,235 | 4,140 | 4,215 | 404 |
| 2011/03/22 | 4,120 | 4,175 | 4,070 | 4,130 | 312 |
| 2011/03/18 | 4,190 | 4,190 | 3,945 | 4,050 | 227 |
| 2011/03/17 | 3,500 | 3,650 | 3,450 | 3,500 | 560 |
| 2011/03/16 | 3,000 | 3,590 | 3,000 | 3,450 | 1,456 |
| 2011/03/15 | 3,500 | 3,650 | 3,275 | 3,275 | 1,356 |
| 2011/03/14 | 3,975 | 4,390 | 3,975 | 3,975 | 2,043 |
| 2011/03/11 | 4,690 | 4,720 | 4,600 | 4,675 | 564 |
| 2011/03/10 | 4,650 | 4,740 | 4,640 | 4,640 | 381 |
| 2011/03/09 | 4,735 | 4,740 | 4,710 | 4,725 | 310 |
| 2011/03/08 | 4,665 | 4,715 | 4,600 | 4,715 | 714 |
| 2011/03/07 | 4,665 | 4,700 | 4,585 | 4,645 | 1,167 |
| 2011/03/04 | 4,750 | 4,760 | 4,705 | 4,705 | 811 |
| 2011/03/03 | 4,830 | 4,830 | 4,720 | 4,770 | 334 |
| 2011/03/02 | 4,880 | 4,880 | 4,835 | 4,860 | 356 |
| 2011/03/01 | 4,950 | 4,950 | 4,880 | 4,950 | 697 |
| 2011/02/28 | 4,950 | 4,950 | 4,850 | 4,935 | 704 |
| 2011/02/25 | 4,735 | 5,000 | 4,710 | 4,950 | 2,087 |
| 2011/02/24 | 4,735 | 4,735 | 4,665 | 4,715 | 563 |
| 2011/02/23 | 4,675 | 4,730 | 4,600 | 4,705 | 519 |
| 2011/02/22 | 4,600 | 4,700 | 4,565 | 4,650 | 563 |
| 2011/02/21 | 4,575 | 4,695 | 4,575 | 4,685 | 735 |
| 2011/02/18 | 4,585 | 4,630 | 4,565 | 4,600 | 648 |
| 2011/02/17 | 4,540 | 4,590 | 4,540 | 4,565 | 988 |
| 2011/02/16 | 4,505 | 4,550 | 4,495 | 4,540 | 522 |
| 2011/02/15 | 4,515 | 4,515 | 4,500 | 4,505 | 122 |
| 2011/02/14 | 4,500 | 4,515 | 4,495 | 4,510 | 258 |
| 2011/02/10 | 4,500 | 4,505 | 4,490 | 4,495 | 172 |
| 2011/02/09 | 4,495 | 4,510 | 4,490 | 4,505 | 335 |
| 2011/02/08 | 4,500 | 4,515 | 4,490 | 4,510 | 378 |
| 2011/02/07 | 4,500 | 4,520 | 4,490 | 4,505 | 233 |
| 2011/02/04 | 4,500 | 4,510 | 4,500 | 4,500 | 57 |
| 2011/02/03 | 4,500 | 4,520 | 4,490 | 4,515 | 78 |
| 2011/02/02 | 4,460 | 4,500 | 4,460 | 4,500 | 163 |
| 2011/02/01 | 4,520 | 4,520 | 4,475 | 4,475 | 493 |
| 2011/01/31 | 4,500 | 4,520 | 4,485 | 4,510 | 302 |
| 2011/01/28 | 4,535 | 4,540 | 4,485 | 4,505 | 135 |
| 2011/01/27 | 4,525 | 4,525 | 4,495 | 4,515 | 159 |
| 2011/01/26 | 4,500 | 4,550 | 4,485 | 4,495 | 487 |
| 2011/01/25 | 4,535 | 4,535 | 4,485 | 4,530 | 266 |
| 2011/01/24 | 4,500 | 4,535 | 4,450 | 4,470 | 789 |
| 2011/01/21 | 4,495 | 4,495 | 4,465 | 4,465 | 301 |
| 2011/01/20 | 4,495 | 4,540 | 4,470 | 4,495 | 308 |
| 2011/01/19 | 4,500 | 4,500 | 4,470 | 4,495 | 323 |
| 2011/01/18 | 4,480 | 4,495 | 4,460 | 4,495 | 422 |
| 2011/01/17 | 4,455 | 4,480 | 4,445 | 4,480 | 239 |
| 2011/01/14 | 4,445 | 4,490 | 4,445 | 4,475 | 216 |
| 2011/01/13 | 4,480 | 4,495 | 4,450 | 4,460 | 323 |
| 2011/01/12 | 4,480 | 4,490 | 4,450 | 4,480 | 664 |
| 2011/01/11 | 4,450 | 4,480 | 4,435 | 4,480 | 262 |
| 2011/01/07 | 4,465 | 4,500 | 4,410 | 4,485 | 272 |
| 2011/01/06 | 4,500 | 4,500 | 4,400 | 4,495 | 314 |
| 2011/01/05 | 4,500 | 4,500 | 4,440 | 4,500 | 402 |
| 2011/01/04 | 4,390 | 4,450 | 4,390 | 4,450 | 473 |