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 |
|---|---|---|---|---|---|
| 2012/12/28 | 4,210 | 4,240 | 4,190 | 4,230 | 774 |
| 2012/12/27 | 4,200 | 4,215 | 4,180 | 4,210 | 1,085 |
| 2012/12/26 | 4,180 | 4,200 | 4,180 | 4,200 | 982 |
| 2012/12/25 | 4,130 | 4,180 | 4,125 | 4,180 | 1,132 |
| 2012/12/21 | 4,120 | 4,130 | 4,115 | 4,120 | 397 |
| 2012/12/20 | 4,125 | 4,130 | 4,110 | 4,120 | 490 |
| 2012/12/19 | 4,130 | 4,130 | 4,060 | 4,125 | 764 |
| 2012/12/18 | 4,105 | 4,120 | 4,090 | 4,120 | 437 |
| 2012/12/17 | 4,100 | 4,145 | 4,080 | 4,105 | 638 |
| 2012/12/14 | 4,050 | 4,100 | 4,050 | 4,080 | 394 |
| 2012/12/13 | 4,110 | 4,120 | 4,070 | 4,105 | 360 |
| 2012/12/12 | 4,090 | 4,115 | 4,035 | 4,115 | 922 |
| 2012/12/11 | 4,125 | 4,125 | 4,085 | 4,110 | 353 |
| 2012/12/10 | 4,140 | 4,140 | 4,100 | 4,105 | 1,106 |
| 2012/12/07 | 4,150 | 4,165 | 4,135 | 4,165 | 605 |
| 2012/12/06 | 4,160 | 4,160 | 4,150 | 4,160 | 473 |
| 2012/12/05 | 4,150 | 4,155 | 4,140 | 4,155 | 280 |
| 2012/12/04 | 4,150 | 4,160 | 4,145 | 4,155 | 227 |
| 2012/12/03 | 4,150 | 4,160 | 4,150 | 4,155 | 190 |
| 2012/11/30 | 4,155 | 4,160 | 4,125 | 4,160 | 416 |
| 2012/11/29 | 4,140 | 4,165 | 4,115 | 4,150 | 955 |
| 2012/11/28 | 4,165 | 4,200 | 4,150 | 4,165 | 633 |
| 2012/11/27 | 4,180 | 4,200 | 4,160 | 4,165 | 1,511 |
| 2012/11/26 | 4,095 | 4,210 | 4,080 | 4,180 | 1,902 |
| 2012/11/22 | 4,080 | 4,085 | 4,060 | 4,075 | 313 |
| 2012/11/21 | 4,035 | 4,060 | 4,015 | 4,060 | 383 |
| 2012/11/20 | 4,005 | 4,040 | 4,000 | 4,035 | 440 |
| 2012/11/19 | 3,960 | 4,020 | 3,960 | 4,020 | 708 |
| 2012/11/16 | 3,975 | 4,015 | 3,975 | 4,010 | 153 |
| 2012/11/15 | 4,000 | 4,010 | 3,955 | 4,000 | 242 |
| 2012/11/14 | 4,010 | 4,015 | 3,910 | 4,005 | 389 |
| 2012/11/13 | 4,015 | 4,020 | 3,990 | 4,000 | 166 |
| 2012/11/12 | 4,040 | 4,040 | 3,885 | 4,000 | 630 |
| 2012/11/09 | 4,025 | 4,040 | 4,025 | 4,040 | 59 |
| 2012/11/08 | 4,020 | 4,045 | 4,010 | 4,025 | 255 |
| 2012/11/07 | 4,055 | 4,055 | 4,005 | 4,050 | 371 |
| 2012/11/06 | 4,025 | 4,060 | 4,020 | 4,060 | 214 |
| 2012/11/05 | 4,055 | 4,070 | 4,010 | 4,060 | 421 |
| 2012/11/02 | 4,055 | 4,070 | 4,055 | 4,065 | 214 |
| 2012/11/01 | 4,050 | 4,055 | 4,010 | 4,055 | 231 |
| 2012/10/31 | 4,050 | 4,085 | 4,020 | 4,050 | 134 |
| 2012/10/30 | 4,100 | 4,120 | 3,985 | 4,000 | 1,766 |
| 2012/10/29 | 4,040 | 4,100 | 4,015 | 4,085 | 1,764 |
| 2012/10/26 | 4,245 | 4,245 | 4,235 | 4,245 | 2,194 |
| 2012/10/25 | 4,205 | 4,235 | 4,195 | 4,235 | 2,139 |
| 2012/10/24 | 4,220 | 4,240 | 4,220 | 4,235 | 773 |
| 2012/10/23 | 4,240 | 4,245 | 4,220 | 4,245 | 1,104 |
| 2012/10/22 | 4,210 | 4,250 | 4,210 | 4,245 | 808 |
| 2012/10/19 | 4,250 | 4,260 | 4,230 | 4,255 | 675 |
| 2012/10/18 | 4,260 | 4,265 | 4,250 | 4,260 | 1,083 |
| 2012/10/17 | 4,260 | 4,265 | 4,245 | 4,265 | 1,044 |
| 2012/10/16 | 4,230 | 4,255 | 4,200 | 4,255 | 1,427 |
| 2012/10/15 | 4,250 | 4,250 | 4,210 | 4,220 | 306 |
| 2012/10/12 | 4,230 | 4,260 | 4,230 | 4,250 | 560 |
| 2012/10/11 | 4,220 | 4,255 | 4,220 | 4,255 | 633 |
| 2012/10/10 | 4,260 | 4,260 | 4,230 | 4,255 | 583 |
| 2012/10/09 | 4,265 | 4,290 | 4,250 | 4,255 | 514 |
| 2012/10/05 | 4,230 | 4,265 | 4,230 | 4,260 | 564 |
| 2012/10/04 | 4,280 | 4,280 | 4,225 | 4,265 | 537 |
| 2012/10/03 | 4,295 | 4,295 | 4,250 | 4,270 | 504 |
| 2012/10/02 | 4,280 | 4,300 | 4,215 | 4,225 | 924 |
| 2012/10/01 | 4,270 | 4,270 | 4,190 | 4,190 | 544 |
| 2012/09/28 | 4,200 | 4,215 | 4,195 | 4,200 | 601 |
| 2012/09/27 | 4,210 | 4,215 | 4,200 | 4,200 | 1,163 |
| 2012/09/26 | 4,190 | 4,210 | 4,190 | 4,200 | 1,376 |
| 2012/09/25 | 4,200 | 4,200 | 4,165 | 4,190 | 1,111 |
| 2012/09/24 | 4,200 | 4,200 | 4,165 | 4,170 | 683 |
| 2012/09/21 | 4,180 | 4,180 | 4,155 | 4,165 | 278 |
| 2012/09/20 | 4,200 | 4,200 | 4,155 | 4,160 | 375 |
| 2012/09/19 | 4,170 | 4,170 | 4,160 | 4,165 | 247 |
| 2012/09/18 | 4,170 | 4,170 | 4,150 | 4,170 | 447 |
| 2012/09/14 | 4,175 | 4,175 | 4,150 | 4,170 | 223 |
| 2012/09/13 | 4,145 | 4,170 | 4,135 | 4,160 | 426 |
| 2012/09/12 | 4,170 | 4,170 | 4,150 | 4,165 | 196 |
| 2012/09/11 | 4,150 | 4,190 | 4,150 | 4,150 | 162 |
| 2012/09/10 | 4,135 | 4,165 | 4,130 | 4,165 | 108 |
| 2012/09/07 | 4,155 | 4,155 | 4,135 | 4,135 | 59 |
| 2012/09/06 | 4,080 | 4,140 | 4,080 | 4,140 | 169 |
| 2012/09/05 | 4,180 | 4,180 | 4,160 | 4,170 | 57 |
| 2012/09/04 | 4,175 | 4,175 | 4,130 | 4,155 | 131 |
| 2012/09/03 | 4,140 | 4,185 | 4,140 | 4,150 | 274 |
| 2012/08/31 | 4,180 | 4,180 | 4,175 | 4,180 | 172 |
| 2012/08/30 | 4,180 | 4,185 | 4,180 | 4,185 | 149 |
| 2012/08/29 | 4,210 | 4,210 | 4,185 | 4,190 | 167 |
| 2012/08/28 | 4,190 | 4,195 | 4,180 | 4,190 | 206 |
| 2012/08/27 | 4,185 | 4,195 | 4,185 | 4,190 | 1,062 |
| 2012/08/24 | 4,185 | 4,190 | 4,155 | 4,185 | 77 |
| 2012/08/23 | 4,175 | 4,180 | 4,150 | 4,175 | 234 |
| 2012/08/22 | 4,170 | 4,170 | 4,155 | 4,170 | 188 |
| 2012/08/21 | 4,170 | 4,170 | 4,155 | 4,170 | 117 |
| 2012/08/20 | 4,170 | 4,170 | 4,150 | 4,160 | 70 |
| 2012/08/17 | 4,265 | 4,270 | 4,150 | 4,180 | 416 |
| 2012/08/16 | 4,105 | 4,160 | 4,105 | 4,160 | 126 |
| 2012/08/15 | 4,145 | 4,150 | 4,070 | 4,110 | 235 |
| 2012/08/14 | 4,150 | 4,155 | 4,135 | 4,145 | 562 |
| 2012/08/13 | 4,110 | 4,135 | 4,085 | 4,135 | 105 |
| 2012/08/10 | 4,140 | 4,140 | 3,975 | 4,110 | 330 |
| 2012/08/09 | 4,010 | 4,140 | 4,010 | 4,140 | 323 |
| 2012/08/08 | 4,150 | 4,150 | 4,000 | 4,150 | 171 |
| 2012/08/07 | 4,095 | 4,160 | 4,040 | 4,150 | 388 |
| 2012/08/06 | 4,135 | 4,145 | 4,100 | 4,110 | 209 |
| 2012/08/03 | 4,155 | 4,155 | 4,140 | 4,140 | 59 |
| 2012/08/02 | 4,160 | 4,160 | 4,125 | 4,150 | 113 |
| 2012/08/01 | 4,180 | 4,180 | 4,135 | 4,160 | 186 |
| 2012/07/31 | 4,170 | 4,180 | 4,170 | 4,175 | 553 |
| 2012/07/30 | 4,170 | 4,190 | 4,150 | 4,170 | 697 |
| 2012/07/27 | 4,135 | 4,160 | 4,130 | 4,150 | 93 |
| 2012/07/26 | 4,050 | 4,160 | 4,050 | 4,130 | 401 |
| 2012/07/25 | 4,115 | 4,115 | 4,050 | 4,050 | 305 |
| 2012/07/24 | 4,150 | 4,150 | 4,115 | 4,120 | 134 |
| 2012/07/23 | 4,160 | 4,200 | 4,130 | 4,165 | 217 |
| 2012/07/20 | 4,155 | 4,155 | 4,130 | 4,150 | 79 |
| 2012/07/19 | 4,120 | 4,155 | 4,120 | 4,150 | 265 |
| 2012/07/18 | 4,140 | 4,160 | 4,115 | 4,120 | 276 |
| 2012/07/17 | 4,150 | 4,160 | 4,130 | 4,140 | 323 |
| 2012/07/13 | 4,155 | 4,160 | 4,150 | 4,160 | 72 |
| 2012/07/12 | 4,170 | 4,170 | 4,140 | 4,155 | 231 |
| 2012/07/11 | 4,180 | 4,190 | 4,170 | 4,175 | 271 |
| 2012/07/10 | 4,190 | 4,190 | 4,175 | 4,180 | 192 |
| 2012/07/09 | 4,170 | 4,200 | 4,170 | 4,180 | 94 |
| 2012/07/06 | 4,160 | 4,190 | 4,160 | 4,170 | 88 |
| 2012/07/05 | 4,170 | 4,180 | 4,155 | 4,165 | 198 |
| 2012/07/04 | 4,175 | 4,175 | 4,140 | 4,160 | 281 |
| 2012/07/03 | 4,115 | 4,135 | 4,110 | 4,130 | 137 |
| 2012/07/02 | 4,090 | 4,110 | 4,090 | 4,105 | 173 |
| 2012/06/29 | 4,090 | 4,095 | 4,070 | 4,090 | 126 |
| 2012/06/28 | 4,095 | 4,100 | 4,045 | 4,090 | 665 |
| 2012/06/27 | 4,080 | 4,095 | 4,080 | 4,095 | 73 |
| 2012/06/26 | 4,070 | 4,080 | 4,070 | 4,070 | 473 |
| 2012/06/25 | 4,075 | 4,115 | 4,040 | 4,070 | 587 |
| 2012/06/22 | 4,085 | 4,085 | 4,040 | 4,080 | 101 |
| 2012/06/21 | 4,080 | 4,095 | 4,050 | 4,085 | 93 |
| 2012/06/20 | 4,055 | 4,080 | 4,055 | 4,080 | 613 |
| 2012/06/19 | 4,070 | 4,070 | 4,030 | 4,040 | 244 |
| 2012/06/18 | 4,045 | 4,070 | 4,045 | 4,070 | 104 |
| 2012/06/15 | 4,050 | 4,070 | 4,050 | 4,070 | 23 |
| 2012/06/14 | 4,070 | 4,075 | 4,050 | 4,065 | 33 |
| 2012/06/13 | 4,080 | 4,100 | 4,020 | 4,070 | 96 |
| 2012/06/12 | 4,090 | 4,100 | 4,020 | 4,070 | 194 |
| 2012/06/11 | 4,085 | 4,150 | 4,080 | 4,090 | 565 |
| 2012/06/08 | 4,130 | 4,130 | 4,050 | 4,080 | 260 |
| 2012/06/07 | 4,110 | 4,170 | 4,050 | 4,100 | 277 |
| 2012/06/06 | 4,005 | 4,115 | 4,000 | 4,110 | 127 |
| 2012/06/05 | 3,990 | 4,050 | 3,990 | 4,000 | 139 |
| 2012/06/04 | 4,000 | 4,035 | 3,945 | 3,960 | 214 |
| 2012/06/01 | 4,190 | 4,190 | 4,020 | 4,035 | 484 |
| 2012/05/31 | 4,030 | 4,030 | 3,990 | 4,000 | 293 |
| 2012/05/30 | 3,985 | 4,000 | 3,965 | 3,990 | 156 |
| 2012/05/29 | 3,880 | 3,955 | 3,880 | 3,940 | 366 |
| 2012/05/28 | 3,870 | 3,900 | 3,870 | 3,880 | 325 |
| 2012/05/25 | 3,885 | 3,885 | 3,820 | 3,860 | 129 |
| 2012/05/24 | 3,800 | 3,875 | 3,800 | 3,865 | 572 |
| 2012/05/23 | 3,900 | 3,955 | 3,895 | 3,895 | 298 |
| 2012/05/22 | 3,955 | 3,955 | 3,880 | 3,930 | 167 |
| 2012/05/21 | 3,810 | 3,900 | 3,810 | 3,900 | 327 |
| 2012/05/18 | 3,850 | 3,930 | 3,830 | 3,930 | 392 |
| 2012/05/17 | 3,900 | 3,915 | 3,855 | 3,915 | 301 |
| 2012/05/16 | 3,875 | 3,915 | 3,875 | 3,910 | 125 |
| 2012/05/15 | 3,850 | 3,950 | 3,830 | 3,900 | 493 |
| 2012/05/14 | 3,970 | 4,010 | 3,950 | 3,955 | 410 |
| 2012/05/11 | 3,990 | 4,040 | 3,980 | 4,010 | 498 |
| 2012/05/10 | 4,030 | 4,040 | 4,000 | 4,020 | 102 |
| 2012/05/09 | 4,120 | 4,120 | 4,030 | 4,050 | 530 |
| 2012/05/08 | 4,110 | 4,170 | 4,105 | 4,120 | 515 |
| 2012/05/07 | 4,265 | 4,265 | 4,180 | 4,220 | 922 |
| 2012/05/02 | 4,250 | 4,265 | 4,250 | 4,265 | 262 |
| 2012/05/01 | 4,310 | 4,320 | 4,245 | 4,250 | 616 |
| 2012/04/27 | 4,350 | 4,400 | 4,340 | 4,355 | 558 |
| 2012/04/26 | 4,470 | 4,485 | 4,425 | 4,430 | 1,285 |
| 2012/04/25 | 4,340 | 4,470 | 4,330 | 4,470 | 2,458 |
| 2012/04/24 | 4,820 | 4,855 | 4,735 | 4,855 | 2,133 |
| 2012/04/23 | 4,940 | 4,950 | 4,805 | 4,855 | 2,100 |
| 2012/04/20 | 4,955 | 4,965 | 4,920 | 4,950 | 1,167 |
| 2012/04/19 | 4,950 | 4,985 | 4,945 | 4,975 | 1,083 |
| 2012/04/18 | 4,980 | 4,995 | 4,950 | 4,980 | 908 |
| 2012/04/17 | 4,980 | 4,985 | 4,945 | 4,955 | 796 |
| 2012/04/16 | 4,970 | 4,970 | 4,930 | 4,940 | 515 |
| 2012/04/13 | 4,920 | 4,970 | 4,915 | 4,970 | 1,114 |
| 2012/04/12 | 4,925 | 4,930 | 4,915 | 4,920 | 774 |
| 2012/04/11 | 4,915 | 4,940 | 4,900 | 4,925 | 1,726 |
| 2012/04/10 | 4,925 | 4,930 | 4,915 | 4,925 | 235 |
| 2012/04/09 | 4,935 | 4,935 | 4,910 | 4,930 | 875 |
| 2012/04/06 | 4,910 | 4,960 | 4,910 | 4,935 | 539 |
| 2012/04/05 | 4,950 | 4,960 | 4,905 | 4,925 | 1,253 |
| 2012/04/04 | 4,990 | 4,990 | 4,930 | 4,960 | 1,421 |
| 2012/04/03 | 4,965 | 4,970 | 4,930 | 4,940 | 1,012 |
| 2012/04/02 | 4,925 | 4,970 | 4,920 | 4,930 | 1,781 |
| 2012/03/30 | 4,955 | 4,960 | 4,920 | 4,930 | 1,612 |
| 2012/03/29 | 4,920 | 4,955 | 4,860 | 4,955 | 1,776 |
| 2012/03/28 | 4,600 | 5,000 | 4,600 | 4,940 | 3,441 |
| 2012/03/27 | 4,535 | 4,600 | 4,535 | 4,600 | 873 |
| 2012/03/26 | 4,500 | 4,515 | 4,480 | 4,515 | 1,125 |
| 2012/03/23 | 4,470 | 4,485 | 4,465 | 4,480 | 485 |
| 2012/03/22 | 4,480 | 4,480 | 4,460 | 4,475 | 528 |
| 2012/03/21 | 4,455 | 4,480 | 4,455 | 4,465 | 664 |
| 2012/03/19 | 4,430 | 4,460 | 4,430 | 4,450 | 286 |
| 2012/03/16 | 4,465 | 4,470 | 4,435 | 4,440 | 490 |
| 2012/03/15 | 4,470 | 4,470 | 4,455 | 4,465 | 440 |
| 2012/03/14 | 4,500 | 4,500 | 4,460 | 4,470 | 565 |
| 2012/03/13 | 4,480 | 4,480 | 4,425 | 4,470 | 390 |
| 2012/03/12 | 4,420 | 4,495 | 4,420 | 4,445 | 686 |
| 2012/03/09 | 4,395 | 4,400 | 4,380 | 4,380 | 128 |
| 2012/03/08 | 4,310 | 4,400 | 4,310 | 4,385 | 302 |
| 2012/03/07 | 4,300 | 4,400 | 4,275 | 4,400 | 432 |
| 2012/03/06 | 4,370 | 4,430 | 4,370 | 4,380 | 202 |
| 2012/03/05 | 4,375 | 4,430 | 4,345 | 4,430 | 533 |
| 2012/03/02 | 4,365 | 4,440 | 4,355 | 4,375 | 297 |
| 2012/03/01 | 4,400 | 4,400 | 4,325 | 4,365 | 181 |
| 2012/02/29 | 4,430 | 4,450 | 4,405 | 4,405 | 250 |
| 2012/02/28 | 4,440 | 4,455 | 4,425 | 4,425 | 641 |
| 2012/02/27 | 4,400 | 4,445 | 4,400 | 4,440 | 1,088 |
| 2012/02/24 | 4,325 | 4,400 | 4,325 | 4,400 | 351 |
| 2012/02/23 | 4,300 | 4,305 | 4,280 | 4,290 | 400 |
| 2012/02/22 | 4,235 | 4,280 | 4,235 | 4,280 | 220 |
| 2012/02/21 | 4,250 | 4,250 | 4,230 | 4,240 | 314 |
| 2012/02/20 | 4,185 | 4,265 | 4,185 | 4,250 | 469 |
| 2012/02/17 | 4,195 | 4,230 | 4,185 | 4,185 | 406 |
| 2012/02/16 | 4,165 | 4,190 | 4,155 | 4,190 | 156 |
| 2012/02/15 | 4,175 | 4,200 | 4,170 | 4,185 | 332 |
| 2012/02/14 | 4,170 | 4,190 | 4,160 | 4,170 | 118 |
| 2012/02/13 | 4,140 | 4,170 | 4,115 | 4,170 | 276 |
| 2012/02/10 | 4,150 | 4,150 | 4,140 | 4,145 | 210 |
| 2012/02/09 | 4,090 | 4,140 | 4,090 | 4,140 | 145 |
| 2012/02/08 | 4,070 | 4,115 | 4,060 | 4,110 | 100 |
| 2012/02/07 | 4,095 | 4,100 | 4,080 | 4,090 | 251 |
| 2012/02/06 | 4,080 | 4,100 | 4,075 | 4,095 | 350 |
| 2012/02/03 | 4,080 | 4,095 | 4,035 | 4,085 | 235 |
| 2012/02/02 | 4,080 | 4,095 | 4,080 | 4,080 | 261 |
| 2012/02/01 | 4,040 | 4,080 | 4,040 | 4,080 | 237 |
| 2012/01/31 | 4,000 | 4,020 | 3,995 | 4,020 | 92 |
| 2012/01/30 | 3,960 | 4,000 | 3,960 | 4,000 | 91 |
| 2012/01/27 | 3,960 | 3,990 | 3,960 | 3,990 | 205 |
| 2012/01/26 | 3,980 | 3,985 | 3,920 | 3,960 | 739 |
| 2012/01/25 | 3,945 | 3,980 | 3,920 | 3,980 | 396 |
| 2012/01/24 | 3,945 | 3,950 | 3,920 | 3,930 | 209 |
| 2012/01/23 | 3,930 | 3,950 | 3,895 | 3,935 | 174 |
| 2012/01/20 | 3,890 | 3,940 | 3,875 | 3,910 | 311 |
| 2012/01/19 | 3,900 | 3,920 | 3,895 | 3,895 | 91 |
| 2012/01/18 | 3,890 | 3,920 | 3,890 | 3,920 | 302 |
| 2012/01/17 | 3,815 | 3,900 | 3,815 | 3,890 | 414 |
| 2012/01/16 | 3,875 | 3,880 | 3,865 | 3,880 | 230 |
| 2012/01/13 | 3,890 | 3,890 | 3,840 | 3,875 | 199 |
| 2012/01/12 | 3,875 | 3,885 | 3,860 | 3,880 | 60 |
| 2012/01/11 | 3,865 | 3,885 | 3,865 | 3,885 | 98 |
| 2012/01/10 | 3,885 | 3,890 | 3,855 | 3,865 | 675 |
| 2012/01/06 | 3,895 | 3,895 | 3,845 | 3,885 | 138 |
| 2012/01/05 | 3,890 | 3,890 | 3,880 | 3,890 | 148 |
| 2012/01/04 | 3,835 | 3,880 | 3,835 | 3,880 | 163 |