トビラシステムズ(4441)の株価時系列情報
トビラシステムズ(4441)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 817 | 837 | 809 | 835 | 89,400 |
| 2021/12/29 | 762 | 850 | 762 | 847 | 223,500 |
| 2021/12/28 | 756 | 775 | 752 | 764 | 87,100 |
| 2021/12/27 | 775 | 775 | 751 | 755 | 94,300 |
| 2021/12/24 | 788 | 788 | 772 | 778 | 50,300 |
| 2021/12/23 | 819 | 819 | 790 | 790 | 38,900 |
| 2021/12/22 | 790 | 821 | 783 | 806 | 86,600 |
| 2021/12/21 | 767 | 790 | 758 | 769 | 88,900 |
| 2021/12/20 | 793 | 806 | 765 | 765 | 88,300 |
| 2021/12/17 | 821 | 821 | 795 | 796 | 87,100 |
| 2021/12/16 | 849 | 863 | 825 | 834 | 89,100 |
| 2021/12/15 | 875 | 905 | 849 | 864 | 143,400 |
| 2021/12/14 | 789 | 875 | 784 | 871 | 282,200 |
| 2021/12/13 | 849 | 852 | 804 | 804 | 420,800 |
| 2021/12/10 | 969 | 971 | 945 | 954 | 101,400 |
| 2021/12/09 | 996 | 1,009 | 976 | 983 | 115,200 |
| 2021/12/08 | 1,010 | 1,010 | 991 | 996 | 53,600 |
| 2021/12/07 | 963 | 997 | 963 | 987 | 56,800 |
| 2021/12/06 | 929 | 950 | 926 | 948 | 42,700 |
| 2021/12/03 | 900 | 931 | 900 | 928 | 44,300 |
| 2021/12/02 | 920 | 921 | 889 | 896 | 60,900 |
| 2021/12/01 | 923 | 931 | 893 | 924 | 57,300 |
| 2021/11/30 | 955 | 965 | 923 | 925 | 54,200 |
| 2021/11/29 | 945 | 963 | 934 | 945 | 61,400 |
| 2021/11/26 | 986 | 986 | 950 | 960 | 85,000 |
| 2021/11/25 | 999 | 1,000 | 980 | 992 | 29,600 |
| 2021/11/24 | 1,002 | 1,005 | 983 | 996 | 51,800 |
| 2021/11/22 | 985 | 1,002 | 964 | 1,000 | 75,700 |
| 2021/11/19 | 995 | 1,004 | 983 | 985 | 80,400 |
| 2021/11/18 | 1,004 | 1,010 | 991 | 999 | 81,600 |
| 2021/11/17 | 1,048 | 1,048 | 1,000 | 1,004 | 95,600 |
| 2021/11/16 | 1,016 | 1,043 | 1,016 | 1,043 | 79,000 |
| 2021/11/15 | 1,017 | 1,030 | 1,005 | 1,019 | 58,000 |
| 2021/11/12 | 1,000 | 1,020 | 999 | 1,016 | 44,400 |
| 2021/11/11 | 1,001 | 1,003 | 991 | 999 | 49,200 |
| 2021/11/10 | 999 | 1,021 | 998 | 1,009 | 74,600 |
| 2021/11/09 | 1,041 | 1,044 | 991 | 1,001 | 255,500 |
| 2021/11/08 | 1,093 | 1,099 | 1,037 | 1,048 | 88,900 |
| 2021/11/05 | 1,115 | 1,120 | 1,087 | 1,092 | 64,600 |
| 2021/11/04 | 1,178 | 1,178 | 1,110 | 1,120 | 88,500 |
| 2021/11/02 | 1,155 | 1,175 | 1,151 | 1,154 | 47,700 |
| 2021/11/01 | 1,140 | 1,159 | 1,130 | 1,155 | 49,700 |
| 2021/10/29 | 1,126 | 1,145 | 1,123 | 1,124 | 46,700 |
| 2021/10/28 | 1,102 | 1,163 | 1,090 | 1,149 | 74,300 |
| 2021/10/27 | 1,120 | 1,120 | 1,105 | 1,108 | 30,100 |
| 2021/10/26 | 1,117 | 1,127 | 1,111 | 1,125 | 52,200 |
| 2021/10/25 | 1,137 | 1,137 | 1,114 | 1,114 | 30,300 |
| 2021/10/22 | 1,145 | 1,152 | 1,131 | 1,137 | 36,100 |
| 2021/10/21 | 1,177 | 1,181 | 1,141 | 1,143 | 44,700 |
| 2021/10/20 | 1,182 | 1,192 | 1,176 | 1,183 | 33,400 |
| 2021/10/19 | 1,163 | 1,178 | 1,153 | 1,169 | 33,600 |
| 2021/10/18 | 1,183 | 1,183 | 1,155 | 1,163 | 37,300 |
| 2021/10/15 | 1,183 | 1,189 | 1,170 | 1,183 | 35,800 |
| 2021/10/14 | 1,184 | 1,204 | 1,170 | 1,172 | 38,600 |
| 2021/10/13 | 1,196 | 1,199 | 1,181 | 1,184 | 28,200 |
| 2021/10/12 | 1,224 | 1,229 | 1,195 | 1,196 | 27,000 |
| 2021/10/11 | 1,218 | 1,230 | 1,195 | 1,230 | 41,800 |
| 2021/10/08 | 1,224 | 1,234 | 1,215 | 1,225 | 31,400 |
| 2021/10/07 | 1,220 | 1,223 | 1,196 | 1,198 | 27,600 |
| 2021/10/06 | 1,220 | 1,230 | 1,186 | 1,192 | 49,100 |
| 2021/10/05 | 1,232 | 1,236 | 1,184 | 1,198 | 82,500 |
| 2021/10/04 | 1,336 | 1,337 | 1,254 | 1,259 | 80,500 |
| 2021/10/01 | 1,348 | 1,361 | 1,318 | 1,332 | 25,900 |
| 2021/09/30 | 1,350 | 1,358 | 1,325 | 1,336 | 15,500 |
| 2021/09/29 | 1,307 | 1,347 | 1,302 | 1,347 | 53,700 |
| 2021/09/28 | 1,355 | 1,355 | 1,320 | 1,333 | 27,800 |
| 2021/09/27 | 1,386 | 1,386 | 1,340 | 1,363 | 24,800 |
| 2021/09/24 | 1,326 | 1,376 | 1,326 | 1,375 | 60,300 |
| 2021/09/22 | 1,338 | 1,345 | 1,303 | 1,316 | 27,800 |
| 2021/09/21 | 1,286 | 1,344 | 1,283 | 1,338 | 42,900 |
| 2021/09/17 | 1,320 | 1,342 | 1,311 | 1,329 | 26,800 |
| 2021/09/16 | 1,380 | 1,380 | 1,313 | 1,326 | 48,600 |
| 2021/09/15 | 1,356 | 1,389 | 1,336 | 1,387 | 57,700 |
| 2021/09/14 | 1,374 | 1,374 | 1,335 | 1,363 | 59,000 |
| 2021/09/13 | 1,400 | 1,409 | 1,350 | 1,374 | 98,200 |
| 2021/09/10 | 1,331 | 1,375 | 1,316 | 1,375 | 85,300 |
| 2021/09/09 | 1,318 | 1,339 | 1,305 | 1,332 | 40,200 |
| 2021/09/08 | 1,300 | 1,325 | 1,291 | 1,322 | 30,200 |
| 2021/09/07 | 1,311 | 1,311 | 1,276 | 1,298 | 45,900 |
| 2021/09/06 | 1,301 | 1,316 | 1,283 | 1,300 | 43,600 |
| 2021/09/03 | 1,280 | 1,304 | 1,271 | 1,296 | 26,800 |
| 2021/09/02 | 1,335 | 1,335 | 1,288 | 1,294 | 41,700 |
| 2021/09/01 | 1,355 | 1,355 | 1,297 | 1,335 | 77,600 |
| 2021/08/31 | 1,310 | 1,350 | 1,290 | 1,342 | 182,000 |
| 2021/08/30 | 1,207 | 1,250 | 1,207 | 1,250 | 46,300 |
| 2021/08/27 | 1,195 | 1,202 | 1,180 | 1,198 | 17,000 |
| 2021/08/26 | 1,166 | 1,187 | 1,161 | 1,187 | 19,700 |
| 2021/08/25 | 1,164 | 1,183 | 1,164 | 1,170 | 26,500 |
| 2021/08/24 | 1,135 | 1,164 | 1,132 | 1,164 | 24,900 |
| 2021/08/23 | 1,133 | 1,143 | 1,122 | 1,139 | 23,300 |
| 2021/08/20 | 1,110 | 1,155 | 1,110 | 1,129 | 37,900 |
| 2021/08/19 | 1,108 | 1,140 | 1,108 | 1,111 | 24,400 |
| 2021/08/18 | 1,125 | 1,126 | 1,091 | 1,115 | 45,000 |
| 2021/08/17 | 1,187 | 1,188 | 1,136 | 1,136 | 35,100 |
| 2021/08/16 | 1,202 | 1,204 | 1,185 | 1,190 | 28,400 |
| 2021/08/13 | 1,248 | 1,248 | 1,224 | 1,224 | 10,400 |
| 2021/08/12 | 1,224 | 1,258 | 1,223 | 1,253 | 33,600 |
| 2021/08/11 | 1,215 | 1,233 | 1,211 | 1,231 | 14,700 |
| 2021/08/10 | 1,193 | 1,226 | 1,182 | 1,226 | 28,000 |
| 2021/08/06 | 1,200 | 1,216 | 1,182 | 1,199 | 19,100 |
| 2021/08/05 | 1,178 | 1,210 | 1,172 | 1,200 | 31,000 |
| 2021/08/04 | 1,220 | 1,220 | 1,181 | 1,189 | 39,000 |
| 2021/08/03 | 1,235 | 1,245 | 1,213 | 1,218 | 39,100 |
| 2021/08/02 | 1,238 | 1,245 | 1,232 | 1,245 | 29,200 |
| 2021/07/30 | 1,272 | 1,272 | 1,234 | 1,238 | 43,200 |
| 2021/07/29 | 1,256 | 1,293 | 1,244 | 1,244 | 115,000 |
| 2021/07/28 | 1,270 | 1,277 | 1,258 | 1,259 | 24,700 |
| 2021/07/27 | 1,299 | 1,299 | 1,272 | 1,278 | 26,300 |
| 2021/07/26 | 1,300 | 1,300 | 1,274 | 1,293 | 28,600 |
| 2021/07/21 | 1,263 | 1,273 | 1,252 | 1,264 | 23,500 |
| 2021/07/20 | 1,243 | 1,283 | 1,240 | 1,250 | 30,700 |
| 2021/07/19 | 1,278 | 1,278 | 1,261 | 1,264 | 22,000 |
| 2021/07/16 | 1,284 | 1,299 | 1,277 | 1,280 | 27,700 |
| 2021/07/15 | 1,315 | 1,315 | 1,281 | 1,284 | 35,600 |
| 2021/07/14 | 1,301 | 1,313 | 1,298 | 1,303 | 21,800 |
| 2021/07/13 | 1,310 | 1,323 | 1,304 | 1,308 | 22,500 |
| 2021/07/12 | 1,317 | 1,321 | 1,305 | 1,310 | 26,000 |
| 2021/07/09 | 1,309 | 1,315 | 1,281 | 1,303 | 77,600 |
| 2021/07/08 | 1,318 | 1,352 | 1,315 | 1,332 | 62,200 |
| 2021/07/07 | 1,338 | 1,344 | 1,317 | 1,322 | 26,500 |
| 2021/07/06 | 1,344 | 1,347 | 1,325 | 1,341 | 16,900 |
| 2021/07/05 | 1,327 | 1,347 | 1,316 | 1,344 | 35,800 |
| 2021/07/02 | 1,329 | 1,341 | 1,321 | 1,332 | 36,100 |
| 2021/07/01 | 1,366 | 1,366 | 1,326 | 1,329 | 50,500 |
| 2021/06/30 | 1,380 | 1,391 | 1,359 | 1,366 | 25,800 |
| 2021/06/29 | 1,344 | 1,378 | 1,331 | 1,377 | 53,500 |
| 2021/06/28 | 1,331 | 1,335 | 1,315 | 1,330 | 32,700 |
| 2021/06/25 | 1,317 | 1,343 | 1,317 | 1,340 | 34,800 |
| 2021/06/24 | 1,335 | 1,341 | 1,308 | 1,317 | 48,500 |
| 2021/06/23 | 1,366 | 1,376 | 1,337 | 1,344 | 38,800 |
| 2021/06/22 | 1,410 | 1,410 | 1,358 | 1,365 | 36,300 |
| 2021/06/21 | 1,367 | 1,375 | 1,341 | 1,373 | 52,700 |
| 2021/06/18 | 1,449 | 1,449 | 1,401 | 1,403 | 46,500 |
| 2021/06/17 | 1,422 | 1,450 | 1,417 | 1,447 | 43,000 |
| 2021/06/16 | 1,432 | 1,437 | 1,400 | 1,437 | 54,500 |
| 2021/06/15 | 1,448 | 1,448 | 1,415 | 1,429 | 41,300 |
| 2021/06/14 | 1,403 | 1,441 | 1,374 | 1,437 | 102,700 |
| 2021/06/11 | 1,400 | 1,483 | 1,373 | 1,389 | 409,600 |
| 2021/06/10 | 1,345 | 1,348 | 1,325 | 1,340 | 76,000 |
| 2021/06/09 | 1,343 | 1,349 | 1,321 | 1,343 | 42,500 |
| 2021/06/08 | 1,319 | 1,348 | 1,319 | 1,344 | 51,200 |
| 2021/06/07 | 1,314 | 1,326 | 1,306 | 1,319 | 25,500 |
| 2021/06/04 | 1,307 | 1,316 | 1,301 | 1,302 | 20,100 |
| 2021/06/03 | 1,316 | 1,326 | 1,300 | 1,323 | 24,600 |
| 2021/06/02 | 1,329 | 1,341 | 1,310 | 1,316 | 39,000 |
| 2021/06/01 | 1,300 | 1,315 | 1,292 | 1,309 | 22,400 |
| 2021/05/31 | 1,314 | 1,325 | 1,302 | 1,302 | 23,200 |
| 2021/05/28 | 1,292 | 1,316 | 1,290 | 1,314 | 32,000 |
| 2021/05/27 | 1,305 | 1,309 | 1,290 | 1,293 | 24,600 |
| 2021/05/26 | 1,310 | 1,318 | 1,304 | 1,305 | 18,000 |
| 2021/05/25 | 1,336 | 1,336 | 1,315 | 1,318 | 18,100 |
| 2021/05/24 | 1,347 | 1,348 | 1,313 | 1,314 | 33,200 |
| 2021/05/21 | 1,338 | 1,364 | 1,329 | 1,351 | 43,100 |
| 2021/05/20 | 1,317 | 1,344 | 1,313 | 1,317 | 32,200 |
| 2021/05/19 | 1,283 | 1,325 | 1,275 | 1,318 | 38,900 |
| 2021/05/18 | 1,232 | 1,289 | 1,232 | 1,289 | 38,200 |
| 2021/05/17 | 1,288 | 1,299 | 1,234 | 1,240 | 57,000 |
| 2021/05/14 | 1,253 | 1,300 | 1,251 | 1,297 | 48,800 |
| 2021/05/13 | 1,256 | 1,274 | 1,228 | 1,250 | 89,000 |
| 2021/05/12 | 1,324 | 1,343 | 1,277 | 1,298 | 78,800 |
| 2021/05/11 | 1,340 | 1,348 | 1,314 | 1,324 | 66,100 |
| 2021/05/10 | 1,381 | 1,388 | 1,331 | 1,338 | 102,900 |
| 2021/05/07 | 1,390 | 1,415 | 1,378 | 1,387 | 48,900 |
| 2021/05/06 | 1,420 | 1,430 | 1,390 | 1,391 | 63,600 |
| 2021/04/30 | 1,408 | 1,432 | 1,401 | 1,409 | 54,000 |
| 2021/04/28 | 1,450 | 1,453 | 1,414 | 1,414 | 96,200 |
| 2021/04/27 | 1,460 | 1,483 | 1,450 | 1,453 | 38,200 |
| 2021/04/26 | 1,440 | 1,469 | 1,422 | 1,457 | 39,500 |
| 2021/04/23 | 1,453 | 1,463 | 1,423 | 1,436 | 59,500 |
| 2021/04/22 | 1,508 | 1,519 | 1,452 | 1,456 | 63,400 |
| 2021/04/21 | 1,497 | 1,498 | 1,460 | 1,466 | 99,300 |
| 2021/04/20 | 1,525 | 1,544 | 1,498 | 1,526 | 89,900 |
| 2021/04/19 | 1,532 | 1,537 | 1,496 | 1,526 | 142,800 |
| 2021/04/16 | 1,459 | 1,515 | 1,442 | 1,496 | 197,700 |
| 2021/04/15 | 1,415 | 1,426 | 1,413 | 1,417 | 31,300 |
| 2021/04/14 | 1,415 | 1,427 | 1,410 | 1,419 | 33,500 |
| 2021/04/13 | 1,410 | 1,430 | 1,407 | 1,421 | 41,000 |
| 2021/04/12 | 1,451 | 1,451 | 1,402 | 1,410 | 63,100 |
| 2021/04/09 | 1,445 | 1,452 | 1,435 | 1,449 | 42,900 |
| 2021/04/08 | 1,440 | 1,455 | 1,428 | 1,435 | 73,200 |
| 2021/04/07 | 1,424 | 1,443 | 1,420 | 1,432 | 34,000 |
| 2021/04/06 | 1,456 | 1,466 | 1,406 | 1,424 | 77,000 |
| 2021/04/05 | 1,485 | 1,485 | 1,453 | 1,467 | 39,500 |
| 2021/04/02 | 1,474 | 1,477 | 1,457 | 1,473 | 44,800 |
| 2021/04/01 | 1,442 | 1,461 | 1,439 | 1,456 | 40,100 |
| 2021/03/31 | 1,420 | 1,452 | 1,411 | 1,441 | 50,600 |
| 2021/03/30 | 1,438 | 1,438 | 1,414 | 1,420 | 48,400 |
| 2021/03/29 | 1,496 | 1,496 | 1,417 | 1,428 | 82,300 |
| 2021/03/26 | 1,458 | 1,466 | 1,434 | 1,460 | 71,100 |
| 2021/03/25 | 1,410 | 1,434 | 1,376 | 1,434 | 134,000 |
| 2021/03/24 | 1,497 | 1,497 | 1,410 | 1,416 | 201,400 |
| 2021/03/23 | 1,506 | 1,506 | 1,455 | 1,455 | 61,100 |
| 2021/03/22 | 1,515 | 1,523 | 1,481 | 1,491 | 57,700 |
| 2021/03/19 | 1,505 | 1,520 | 1,472 | 1,520 | 68,300 |
| 2021/03/18 | 1,521 | 1,536 | 1,508 | 1,513 | 44,700 |
| 2021/03/17 | 1,500 | 1,525 | 1,500 | 1,521 | 39,800 |
| 2021/03/16 | 1,477 | 1,510 | 1,470 | 1,509 | 92,900 |
| 2021/03/15 | 1,519 | 1,519 | 1,453 | 1,471 | 94,900 |
| 2021/03/12 | 1,430 | 1,484 | 1,422 | 1,482 | 172,700 |
| 2021/03/11 | 1,433 | 1,435 | 1,398 | 1,418 | 344,900 |
| 2021/03/10 | 1,501 | 1,558 | 1,498 | 1,543 | 147,300 |
| 2021/03/09 | 1,466 | 1,496 | 1,435 | 1,486 | 82,300 |
| 2021/03/08 | 1,516 | 1,516 | 1,465 | 1,483 | 86,500 |
| 2021/03/05 | 1,470 | 1,473 | 1,404 | 1,469 | 165,400 |
| 2021/03/04 | 1,538 | 1,538 | 1,481 | 1,506 | 135,900 |
| 2021/03/03 | 1,618 | 1,620 | 1,550 | 1,565 | 61,700 |
| 2021/03/02 | 1,598 | 1,630 | 1,560 | 1,589 | 84,400 |
| 2021/03/01 | 1,593 | 1,597 | 1,540 | 1,558 | 61,300 |
| 2021/02/26 | 1,565 | 1,600 | 1,553 | 1,585 | 93,300 |
| 2021/02/25 | 1,624 | 1,635 | 1,598 | 1,612 | 89,300 |
| 2021/02/24 | 1,628 | 1,660 | 1,595 | 1,595 | 200,700 |
| 2021/02/22 | 1,580 | 1,614 | 1,568 | 1,608 | 124,000 |
| 2021/02/19 | 1,520 | 1,549 | 1,500 | 1,546 | 69,100 |
| 2021/02/18 | 1,590 | 1,590 | 1,536 | 1,538 | 75,000 |
| 2021/02/17 | 1,558 | 1,590 | 1,526 | 1,587 | 98,100 |
| 2021/02/16 | 1,610 | 1,629 | 1,571 | 1,571 | 117,000 |
| 2021/02/15 | 1,658 | 1,669 | 1,565 | 1,607 | 255,800 |
| 2021/02/12 | 1,600 | 1,645 | 1,599 | 1,642 | 250,600 |
| 2021/02/10 | 1,543 | 1,599 | 1,534 | 1,579 | 323,900 |
| 2021/02/09 | 1,526 | 1,530 | 1,482 | 1,520 | 341,300 |
| 2021/02/08 | 1,427 | 1,449 | 1,419 | 1,436 | 59,600 |
| 2021/02/05 | 1,410 | 1,438 | 1,410 | 1,428 | 66,000 |
| 2021/02/04 | 1,412 | 1,415 | 1,386 | 1,401 | 63,900 |
| 2021/02/03 | 1,390 | 1,415 | 1,389 | 1,411 | 76,300 |
| 2021/02/02 | 1,365 | 1,392 | 1,360 | 1,385 | 72,000 |
| 2021/02/01 | 1,318 | 1,365 | 1,316 | 1,365 | 56,600 |
| 2021/01/29 | 1,345 | 1,357 | 1,308 | 1,321 | 76,300 |
| 2021/01/28 | 1,339 | 1,365 | 1,337 | 1,350 | 62,600 |
| 2021/01/27 | 1,392 | 1,392 | 1,358 | 1,374 | 51,400 |
| 2021/01/26 | 1,398 | 1,400 | 1,356 | 1,372 | 61,700 |
| 2021/01/25 | 1,409 | 1,422 | 1,385 | 1,391 | 137,300 |
| 2021/01/22 | 1,363 | 1,398 | 1,360 | 1,391 | 116,700 |
| 2021/01/21 | 1,337 | 1,362 | 1,332 | 1,358 | 76,400 |
| 2021/01/20 | 1,317 | 1,344 | 1,317 | 1,325 | 47,600 |
| 2021/01/19 | 1,313 | 1,342 | 1,312 | 1,328 | 41,800 |
| 2021/01/18 | 1,310 | 1,327 | 1,300 | 1,320 | 58,200 |
| 2021/01/15 | 1,334 | 1,338 | 1,307 | 1,324 | 78,700 |
| 2021/01/14 | 1,342 | 1,375 | 1,333 | 1,345 | 83,800 |
| 2021/01/13 | 1,333 | 1,342 | 1,321 | 1,331 | 54,300 |
| 2021/01/12 | 1,359 | 1,360 | 1,321 | 1,328 | 75,200 |
| 2021/01/08 | 1,340 | 1,365 | 1,340 | 1,347 | 80,100 |
| 2021/01/07 | 1,315 | 1,342 | 1,296 | 1,336 | 144,500 |
| 2021/01/06 | 1,300 | 1,335 | 1,300 | 1,320 | 106,100 |
| 2021/01/05 | 1,287 | 1,307 | 1,260 | 1,307 | 107,600 |
| 2021/01/04 | 1,305 | 1,314 | 1,265 | 1,289 | 87,300 |