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 |
|---|---|---|---|---|---|
| 2013/12/30 | 537 | 548 | 537 | 546 | 9,800 |
| 2013/12/27 | 535 | 542 | 523 | 535 | 10,600 |
| 2013/12/26 | 493 | 524 | 493 | 523 | 9,800 |
| 2013/12/25 | 490 | 490 | 485 | 487 | 14,200 |
| 2013/12/24 | 505 | 506 | 490 | 491 | 21,200 |
| 2013/12/20 | 507 | 514 | 505 | 506 | 7,300 |
| 2013/12/19 | 523 | 523 | 507 | 508 | 9,000 |
| 2013/12/18 | 526 | 530 | 518 | 518 | 10,200 |
| 2013/12/17 | 537 | 538 | 525 | 525 | 4,900 |
| 2013/12/16 | 538 | 538 | 527 | 528 | 3,100 |
| 2013/12/13 | 543 | 543 | 525 | 527 | 13,000 |
| 2013/12/12 | 543 | 548 | 540 | 543 | 3,900 |
| 2013/12/11 | 550 | 551 | 542 | 543 | 8,300 |
| 2013/12/10 | 564 | 564 | 550 | 550 | 16,500 |
| 2013/12/09 | 557 | 574 | 557 | 574 | 9,800 |
| 2013/12/06 | 561 | 568 | 558 | 561 | 3,700 |
| 2013/12/05 | 557 | 572 | 555 | 561 | 6,000 |
| 2013/12/04 | 566 | 569 | 560 | 560 | 7,200 |
| 2013/12/03 | 575 | 575 | 566 | 567 | 3,100 |
| 2013/12/02 | 563 | 573 | 562 | 567 | 5,300 |
| 2013/11/29 | 575 | 575 | 563 | 572 | 3,900 |
| 2013/11/28 | 580 | 580 | 565 | 575 | 11,000 |
| 2013/11/27 | 575 | 580 | 575 | 579 | 6,200 |
| 2013/11/26 | 565 | 575 | 565 | 573 | 6,900 |
| 2013/11/25 | 561 | 568 | 561 | 564 | 3,800 |
| 2013/11/22 | 557 | 570 | 553 | 558 | 9,000 |
| 2013/11/21 | 553 | 558 | 551 | 551 | 6,600 |
| 2013/11/20 | 552 | 580 | 550 | 553 | 12,300 |
| 2013/11/19 | 551 | 553 | 551 | 551 | 2,800 |
| 2013/11/18 | 550 | 552 | 549 | 551 | 3,200 |
| 2013/11/15 | 545 | 551 | 545 | 550 | 4,800 |
| 2013/11/14 | 551 | 551 | 545 | 547 | 7,100 |
| 2013/11/13 | 543 | 551 | 542 | 551 | 4,400 |
| 2013/11/12 | 543 | 547 | 540 | 544 | 7,000 |
| 2013/11/11 | 549 | 551 | 544 | 544 | 5,900 |
| 2013/11/08 | 552 | 552 | 550 | 550 | 2,400 |
| 2013/11/07 | 552 | 554 | 548 | 551 | 3,800 |
| 2013/11/06 | 548 | 551 | 546 | 551 | 2,700 |
| 2013/11/05 | 551 | 551 | 545 | 550 | 4,500 |
| 2013/11/01 | 560 | 560 | 550 | 550 | 6,700 |
| 2013/10/31 | 569 | 570 | 530 | 544 | 25,600 |
| 2013/10/30 | 570 | 575 | 560 | 571 | 19,200 |
| 2013/10/29 | 590 | 590 | 582 | 582 | 14,100 |
| 2013/10/29 | 1 -> 10.00 分割 | ||||
| 2013/10/28 | 6,000 | 6,200 | 6,000 | 6,190 | 2,038 |
| 2013/10/25 | 6,190 | 6,200 | 6,150 | 6,190 | 1,339 |
| 2013/10/24 | 6,120 | 6,200 | 6,110 | 6,190 | 1,176 |
| 2013/10/23 | 6,200 | 6,230 | 6,200 | 6,200 | 999 |
| 2013/10/22 | 6,180 | 6,220 | 6,180 | 6,200 | 1,764 |
| 2013/10/21 | 6,130 | 6,210 | 6,120 | 6,180 | 1,507 |
| 2013/10/18 | 6,120 | 6,150 | 6,100 | 6,150 | 580 |
| 2013/10/17 | 6,190 | 6,190 | 6,020 | 6,140 | 1,109 |
| 2013/10/16 | 6,140 | 6,200 | 5,900 | 6,170 | 2,035 |
| 2013/10/15 | 6,190 | 6,190 | 6,110 | 6,160 | 814 |
| 2013/10/11 | 6,250 | 6,250 | 6,100 | 6,180 | 917 |
| 2013/10/10 | 6,100 | 6,190 | 6,090 | 6,180 | 1,366 |
| 2013/10/09 | 6,080 | 6,130 | 6,030 | 6,100 | 525 |
| 2013/10/08 | 6,130 | 6,130 | 6,000 | 6,080 | 670 |
| 2013/10/07 | 6,090 | 6,180 | 6,010 | 6,130 | 1,013 |
| 2013/10/04 | 6,180 | 6,180 | 6,070 | 6,090 | 576 |
| 2013/10/03 | 6,070 | 6,170 | 6,070 | 6,080 | 1,063 |
| 2013/10/02 | 6,250 | 6,290 | 6,000 | 6,050 | 2,244 |
| 2013/10/01 | 6,370 | 6,370 | 6,210 | 6,300 | 2,283 |
| 2013/09/30 | 6,200 | 6,300 | 6,200 | 6,280 | 1,492 |
| 2013/09/27 | 6,000 | 6,190 | 5,990 | 6,140 | 2,025 |
| 2013/09/26 | 5,990 | 5,990 | 5,920 | 5,980 | 1,581 |
| 2013/09/25 | 5,910 | 5,920 | 5,890 | 5,920 | 571 |
| 2013/09/24 | 5,900 | 5,900 | 5,810 | 5,880 | 2,034 |
| 2013/09/20 | 5,850 | 5,880 | 5,810 | 5,830 | 529 |
| 2013/09/19 | 5,800 | 5,850 | 5,800 | 5,820 | 304 |
| 2013/09/18 | 5,820 | 5,840 | 5,790 | 5,810 | 377 |
| 2013/09/17 | 5,810 | 5,850 | 5,800 | 5,840 | 441 |
| 2013/09/13 | 5,820 | 5,870 | 5,770 | 5,840 | 506 |
| 2013/09/12 | 5,840 | 5,890 | 5,810 | 5,850 | 233 |
| 2013/09/11 | 5,900 | 5,900 | 5,800 | 5,890 | 428 |
| 2013/09/10 | 5,810 | 5,890 | 5,810 | 5,880 | 380 |
| 2013/09/09 | 5,850 | 5,900 | 5,810 | 5,880 | 449 |
| 2013/09/06 | 5,800 | 5,850 | 5,720 | 5,850 | 492 |
| 2013/09/05 | 5,880 | 5,900 | 5,710 | 5,800 | 810 |
| 2013/09/04 | 5,800 | 5,890 | 5,800 | 5,880 | 281 |
| 2013/09/03 | 5,750 | 6,000 | 5,710 | 5,710 | 811 |
| 2013/09/02 | 5,650 | 5,750 | 5,650 | 5,740 | 722 |
| 2013/08/30 | 5,640 | 5,650 | 5,610 | 5,620 | 236 |
| 2013/08/29 | 5,640 | 5,640 | 5,630 | 5,640 | 331 |
| 2013/08/28 | 5,600 | 5,630 | 5,600 | 5,630 | 711 |
| 2013/08/27 | 5,600 | 5,600 | 5,580 | 5,600 | 281 |
| 2013/08/26 | 5,540 | 5,580 | 5,540 | 5,580 | 101 |
| 2013/08/23 | 5,570 | 5,590 | 5,530 | 5,530 | 314 |
| 2013/08/22 | 5,590 | 5,590 | 5,510 | 5,510 | 389 |
| 2013/08/21 | 5,580 | 5,610 | 5,560 | 5,560 | 302 |
| 2013/08/20 | 5,580 | 5,580 | 5,530 | 5,580 | 121 |
| 2013/08/19 | 5,590 | 5,590 | 5,550 | 5,580 | 136 |
| 2013/08/16 | 5,550 | 5,600 | 5,550 | 5,580 | 189 |
| 2013/08/15 | 5,550 | 5,590 | 5,510 | 5,580 | 329 |
| 2013/08/14 | 5,570 | 5,590 | 5,540 | 5,550 | 140 |
| 2013/08/13 | 5,520 | 5,580 | 5,520 | 5,580 | 253 |
| 2013/08/12 | 5,530 | 5,550 | 5,510 | 5,520 | 585 |
| 2013/08/09 | 5,520 | 5,580 | 5,510 | 5,530 | 169 |
| 2013/08/08 | 5,580 | 5,580 | 5,510 | 5,520 | 325 |
| 2013/08/07 | 5,580 | 5,600 | 5,500 | 5,500 | 464 |
| 2013/08/06 | 5,600 | 5,600 | 5,540 | 5,560 | 87 |
| 2013/08/05 | 5,560 | 5,600 | 5,540 | 5,590 | 219 |
| 2013/08/02 | 5,520 | 5,540 | 5,490 | 5,540 | 251 |
| 2013/08/01 | 5,540 | 5,540 | 5,410 | 5,500 | 295 |
| 2013/07/31 | 5,530 | 5,540 | 5,480 | 5,540 | 274 |
| 2013/07/30 | 5,520 | 5,530 | 5,460 | 5,510 | 270 |
| 2013/07/29 | 5,510 | 5,540 | 5,450 | 5,520 | 951 |
| 2013/07/26 | 5,500 | 5,500 | 5,440 | 5,500 | 969 |
| 2013/07/25 | 5,510 | 5,520 | 5,420 | 5,440 | 251 |
| 2013/07/24 | 5,490 | 5,500 | 5,430 | 5,450 | 507 |
| 2013/07/23 | 5,580 | 5,580 | 5,490 | 5,500 | 268 |
| 2013/07/22 | 5,400 | 5,570 | 5,350 | 5,570 | 873 |
| 2013/07/19 | 5,500 | 5,540 | 5,350 | 5,410 | 630 |
| 2013/07/18 | 5,400 | 5,500 | 5,390 | 5,500 | 1,164 |
| 2013/07/17 | 5,340 | 5,370 | 5,310 | 5,370 | 774 |
| 2013/07/16 | 5,270 | 5,330 | 5,260 | 5,310 | 471 |
| 2013/07/12 | 5,290 | 5,300 | 5,220 | 5,270 | 317 |
| 2013/07/11 | 5,150 | 5,290 | 5,150 | 5,220 | 375 |
| 2013/07/10 | 5,240 | 5,290 | 5,190 | 5,250 | 476 |
| 2013/07/09 | 5,270 | 5,270 | 5,180 | 5,230 | 344 |
| 2013/07/08 | 5,270 | 5,290 | 5,140 | 5,180 | 770 |
| 2013/07/05 | 5,270 | 5,280 | 5,090 | 5,270 | 580 |
| 2013/07/04 | 5,250 | 5,260 | 5,090 | 5,250 | 935 |
| 2013/07/03 | 5,100 | 5,220 | 5,060 | 5,190 | 624 |
| 2013/07/02 | 5,020 | 5,050 | 5,000 | 5,050 | 219 |
| 2013/07/01 | 4,900 | 5,040 | 4,900 | 5,020 | 766 |
| 2013/06/28 | 4,995 | 5,000 | 4,920 | 4,995 | 375 |
| 2013/06/27 | 4,950 | 4,950 | 4,800 | 4,875 | 402 |
| 2013/06/26 | 4,930 | 5,010 | 4,900 | 4,920 | 727 |
| 2013/06/25 | 5,090 | 5,090 | 4,900 | 4,920 | 476 |
| 2013/06/24 | 4,990 | 5,200 | 4,990 | 5,030 | 506 |
| 2013/06/21 | 5,000 | 5,000 | 4,900 | 4,990 | 338 |
| 2013/06/20 | 5,050 | 5,050 | 4,980 | 5,030 | 131 |
| 2013/06/19 | 5,010 | 5,060 | 4,930 | 5,040 | 295 |
| 2013/06/18 | 5,020 | 5,020 | 4,900 | 4,970 | 240 |
| 2013/06/17 | 4,955 | 5,070 | 4,950 | 5,010 | 336 |
| 2013/06/14 | 4,990 | 5,080 | 4,970 | 4,975 | 286 |
| 2013/06/13 | 4,895 | 5,000 | 4,865 | 4,980 | 300 |
| 2013/06/12 | 5,060 | 5,070 | 4,850 | 5,060 | 1,136 |
| 2013/06/11 | 4,810 | 4,870 | 4,805 | 4,855 | 409 |
| 2013/06/10 | 4,605 | 4,800 | 4,605 | 4,715 | 751 |
| 2013/06/07 | 4,800 | 4,805 | 4,475 | 4,510 | 1,959 |
| 2013/06/06 | 5,100 | 5,160 | 4,800 | 4,800 | 1,145 |
| 2013/06/05 | 5,100 | 5,200 | 5,100 | 5,160 | 665 |
| 2013/06/04 | 5,310 | 5,340 | 5,000 | 5,180 | 1,637 |
| 2013/06/03 | 5,560 | 5,600 | 5,350 | 5,420 | 824 |
| 2013/05/31 | 5,560 | 5,640 | 5,470 | 5,540 | 556 |
| 2013/05/30 | 5,840 | 5,840 | 5,550 | 5,570 | 476 |
| 2013/05/29 | 5,690 | 5,790 | 5,690 | 5,790 | 313 |
| 2013/05/28 | 5,500 | 5,610 | 5,500 | 5,580 | 649 |
| 2013/05/27 | 5,800 | 5,840 | 5,610 | 5,610 | 1,537 |
| 2013/05/24 | 5,990 | 6,000 | 5,610 | 5,800 | 1,704 |
| 2013/05/23 | 6,150 | 6,230 | 5,680 | 5,940 | 2,718 |
| 2013/05/22 | 6,330 | 6,350 | 6,200 | 6,280 | 1,799 |
| 2013/05/21 | 6,370 | 6,390 | 6,330 | 6,350 | 969 |
| 2013/05/20 | 6,400 | 6,450 | 6,310 | 6,400 | 1,349 |
| 2013/05/17 | 6,460 | 6,460 | 6,270 | 6,330 | 1,940 |
| 2013/05/16 | 6,700 | 6,700 | 6,270 | 6,380 | 4,219 |
| 2013/05/15 | 6,460 | 6,650 | 6,390 | 6,530 | 7,179 |
| 2013/05/14 | 6,260 | 6,400 | 6,260 | 6,390 | 3,094 |
| 2013/05/13 | 6,120 | 6,290 | 6,120 | 6,260 | 2,900 |
| 2013/05/10 | 6,130 | 6,160 | 6,110 | 6,140 | 1,571 |
| 2013/05/09 | 6,160 | 6,190 | 6,110 | 6,140 | 1,221 |
| 2013/05/08 | 6,200 | 6,200 | 6,150 | 6,170 | 1,854 |
| 2013/05/07 | 6,200 | 6,200 | 6,160 | 6,170 | 1,571 |
| 2013/05/02 | 6,120 | 6,160 | 6,100 | 6,150 | 1,166 |
| 2013/05/01 | 6,110 | 6,150 | 6,100 | 6,150 | 1,794 |
| 2013/04/30 | 6,110 | 6,110 | 6,060 | 6,100 | 1,053 |
| 2013/04/26 | 6,080 | 6,110 | 6,060 | 6,080 | 1,650 |
| 2013/04/25 | 6,100 | 6,190 | 6,010 | 6,080 | 5,233 |
| 2013/04/24 | 6,430 | 6,480 | 6,410 | 6,420 | 4,041 |
| 2013/04/23 | 6,410 | 6,500 | 6,410 | 6,470 | 2,691 |
| 2013/04/22 | 6,490 | 6,530 | 6,450 | 6,480 | 2,686 |
| 2013/04/19 | 6,440 | 6,510 | 6,430 | 6,500 | 2,646 |
| 2013/04/18 | 6,500 | 6,520 | 6,450 | 6,470 | 1,716 |
| 2013/04/17 | 6,510 | 6,550 | 6,460 | 6,520 | 1,436 |
| 2013/04/16 | 6,440 | 6,510 | 6,430 | 6,510 | 1,930 |
| 2013/04/15 | 6,480 | 6,550 | 6,440 | 6,530 | 2,367 |
| 2013/04/12 | 6,530 | 6,550 | 6,450 | 6,550 | 1,505 |
| 2013/04/11 | 6,540 | 6,550 | 6,480 | 6,550 | 2,647 |
| 2013/04/10 | 6,500 | 6,520 | 6,450 | 6,500 | 2,801 |
| 2013/04/09 | 6,610 | 6,620 | 6,430 | 6,480 | 4,683 |
| 2013/04/08 | 6,350 | 6,400 | 6,100 | 6,280 | 4,955 |
| 2013/04/05 | 6,500 | 6,580 | 6,320 | 6,420 | 3,960 |
| 2013/04/04 | 6,300 | 6,540 | 6,300 | 6,480 | 2,127 |
| 2013/04/03 | 6,250 | 6,700 | 6,250 | 6,400 | 5,493 |
| 2013/04/02 | 5,890 | 6,170 | 5,490 | 6,170 | 4,957 |
| 2013/04/01 | 6,870 | 6,920 | 6,110 | 6,220 | 8,101 |
| 2013/03/29 | 7,200 | 7,200 | 6,820 | 6,910 | 6,783 |
| 2013/03/28 | 6,500 | 7,200 | 6,480 | 6,820 | 10,800 |
| 2013/03/27 | 6,000 | 6,420 | 5,920 | 6,400 | 7,566 |
| 2013/03/26 | 5,750 | 6,000 | 5,740 | 5,910 | 3,443 |
| 2013/03/25 | 5,590 | 5,750 | 5,530 | 5,740 | 2,277 |
| 2013/03/22 | 5,500 | 5,520 | 5,430 | 5,520 | 1,701 |
| 2013/03/21 | 5,460 | 5,510 | 5,320 | 5,450 | 2,074 |
| 2013/03/19 | 5,250 | 5,380 | 5,240 | 5,370 | 2,012 |
| 2013/03/18 | 5,170 | 5,190 | 5,140 | 5,190 | 1,617 |
| 2013/03/15 | 5,110 | 5,190 | 5,100 | 5,170 | 1,573 |
| 2013/03/14 | 4,950 | 5,060 | 4,935 | 5,050 | 1,601 |
| 2013/03/13 | 4,935 | 4,950 | 4,900 | 4,930 | 1,070 |
| 2013/03/12 | 4,905 | 4,935 | 4,895 | 4,905 | 1,497 |
| 2013/03/11 | 4,900 | 4,900 | 4,855 | 4,895 | 1,769 |
| 2013/03/08 | 4,830 | 4,860 | 4,780 | 4,860 | 2,353 |
| 2013/03/07 | 4,830 | 4,845 | 4,810 | 4,830 | 683 |
| 2013/03/06 | 4,810 | 4,815 | 4,800 | 4,810 | 545 |
| 2013/03/05 | 4,790 | 4,800 | 4,775 | 4,790 | 276 |
| 2013/03/04 | 4,750 | 4,790 | 4,735 | 4,765 | 370 |
| 2013/03/01 | 4,750 | 4,750 | 4,720 | 4,740 | 743 |
| 2013/02/28 | 4,765 | 4,780 | 4,720 | 4,745 | 278 |
| 2013/02/27 | 4,750 | 4,780 | 4,730 | 4,760 | 989 |
| 2013/02/26 | 4,730 | 4,750 | 4,730 | 4,750 | 1,440 |
| 2013/02/25 | 4,720 | 4,750 | 4,650 | 4,730 | 574 |
| 2013/02/22 | 4,665 | 4,670 | 4,615 | 4,640 | 249 |
| 2013/02/21 | 4,675 | 4,675 | 4,620 | 4,655 | 428 |
| 2013/02/20 | 4,590 | 4,610 | 4,545 | 4,600 | 466 |
| 2013/02/19 | 4,510 | 4,575 | 4,510 | 4,575 | 447 |
| 2013/02/18 | 4,500 | 4,545 | 4,485 | 4,545 | 347 |
| 2013/02/15 | 4,500 | 4,595 | 4,320 | 4,550 | 1,591 |
| 2013/02/14 | 4,610 | 4,650 | 4,470 | 4,600 | 1,238 |
| 2013/02/13 | 4,740 | 4,770 | 4,640 | 4,680 | 859 |
| 2013/02/12 | 4,730 | 4,770 | 4,700 | 4,740 | 651 |
| 2013/02/08 | 4,750 | 4,800 | 4,720 | 4,730 | 735 |
| 2013/02/07 | 4,870 | 4,870 | 4,785 | 4,810 | 472 |
| 2013/02/06 | 4,890 | 4,890 | 4,780 | 4,845 | 805 |
| 2013/02/05 | 4,795 | 4,860 | 4,795 | 4,840 | 1,342 |
| 2013/02/04 | 4,795 | 4,840 | 4,750 | 4,795 | 1,179 |
| 2013/02/01 | 4,830 | 4,835 | 4,630 | 4,795 | 1,393 |
| 2013/01/31 | 4,600 | 4,620 | 4,595 | 4,620 | 1,077 |
| 2013/01/30 | 4,590 | 4,595 | 4,570 | 4,595 | 701 |
| 2013/01/29 | 4,560 | 4,580 | 4,560 | 4,570 | 694 |
| 2013/01/28 | 4,525 | 4,575 | 4,520 | 4,550 | 1,678 |
| 2013/01/25 | 4,495 | 4,575 | 4,495 | 4,520 | 1,053 |
| 2013/01/24 | 4,490 | 4,490 | 4,480 | 4,485 | 259 |
| 2013/01/23 | 4,505 | 4,510 | 4,490 | 4,490 | 583 |
| 2013/01/22 | 4,500 | 4,520 | 4,485 | 4,500 | 839 |
| 2013/01/21 | 4,500 | 4,505 | 4,485 | 4,490 | 1,303 |
| 2013/01/18 | 4,510 | 4,520 | 4,500 | 4,510 | 1,395 |
| 2013/01/17 | 4,495 | 4,510 | 4,480 | 4,495 | 2,074 |
| 2013/01/16 | 4,485 | 4,490 | 4,480 | 4,485 | 1,067 |
| 2013/01/15 | 4,495 | 4,500 | 4,460 | 4,480 | 1,310 |
| 2013/01/11 | 4,485 | 4,490 | 4,440 | 4,460 | 730 |
| 2013/01/10 | 4,445 | 4,490 | 4,435 | 4,435 | 1,123 |
| 2013/01/09 | 4,450 | 4,455 | 4,425 | 4,445 | 841 |
| 2013/01/08 | 4,480 | 4,490 | 4,440 | 4,460 | 912 |
| 2013/01/07 | 4,440 | 4,500 | 4,315 | 4,480 | 2,083 |
| 2013/01/04 | 4,285 | 4,310 | 4,230 | 4,300 | 2,306 |