トーセ(4728)の株価時系列情報
トーセ(4728)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 2,810 | 2,810 | 2,810 | 2,810 | 400 |
| 2000/12/28 | 2,980 | 3,050 | 2,850 | 2,850 | 1,400 |
| 2000/12/27 | 3,010 | 3,050 | 2,890 | 2,890 | 3,000 |
| 2000/12/26 | 3,170 | 3,170 | 2,980 | 2,980 | 1,800 |
| 2000/12/25 | 3,190 | 3,220 | 3,180 | 3,220 | 1,200 |
| 2000/12/22 | 3,000 | 3,200 | 3,000 | 3,200 | 1,600 |
| 2000/12/21 | 3,000 | 3,000 | 2,760 | 2,800 | 4,900 |
| 2000/12/20 | 3,400 | 3,400 | 3,210 | 3,210 | 1,300 |
| 2000/12/19 | 3,650 | 3,650 | 3,210 | 3,220 | 3,400 |
| 2000/12/18 | 3,550 | 3,600 | 3,550 | 3,600 | 2,500 |
| 2000/12/15 | 3,110 | 3,110 | 3,020 | 3,100 | 2,200 |
| 2000/12/14 | 3,450 | 3,500 | 3,110 | 3,110 | 3,000 |
| 2000/12/13 | 3,480 | 3,480 | 3,450 | 3,450 | 200 |
| 2000/12/11 | 3,830 | 3,830 | 3,650 | 3,700 | 500 |
| 2000/12/08 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2000/12/07 | 3,850 | 3,850 | 3,700 | 3,700 | 200 |
| 2000/12/06 | 3,900 | 3,900 | 3,750 | 3,750 | 300 |
| 2000/11/29 | 3,760 | 3,850 | 3,760 | 3,850 | 200 |
| 2000/11/27 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2000/11/24 | 3,800 | 3,860 | 3,760 | 3,860 | 1,600 |
| 2000/11/22 | 3,740 | 3,790 | 3,740 | 3,740 | 800 |
| 2000/11/21 | 3,800 | 3,800 | 3,650 | 3,650 | 1,800 |
| 2000/11/17 | 3,850 | 3,900 | 3,800 | 3,850 | 400 |
| 2000/11/15 | 3,730 | 3,750 | 3,730 | 3,750 | 200 |
| 2000/11/14 | 3,700 | 3,700 | 3,650 | 3,700 | 400 |
| 2000/11/13 | 3,800 | 3,800 | 3,700 | 3,700 | 600 |
| 2000/11/10 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2000/11/09 | 3,900 | 3,900 | 3,800 | 3,800 | 1,600 |
| 2000/11/08 | 4,000 | 4,000 | 3,850 | 3,850 | 2,200 |
| 2000/11/07 | 4,100 | 4,150 | 4,000 | 4,000 | 1,000 |
| 2000/11/06 | 3,900 | 4,090 | 3,850 | 4,090 | 2,100 |
| 2000/11/02 | 3,940 | 3,950 | 3,900 | 3,900 | 900 |
| 2000/11/01 | 3,900 | 3,990 | 3,900 | 3,940 | 1,900 |
| 2000/10/31 | 4,100 | 4,100 | 3,900 | 3,900 | 1,800 |
| 2000/10/30 | 4,000 | 4,000 | 4,000 | 4,000 | 900 |
| 2000/10/27 | 4,090 | 4,100 | 4,000 | 4,100 | 2,900 |
| 2000/10/26 | 3,850 | 3,850 | 3,800 | 3,850 | 1,200 |
| 2000/10/25 | 4,100 | 4,100 | 4,000 | 4,000 | 400 |
| 2000/10/24 | 4,400 | 4,400 | 4,300 | 4,300 | 400 |
| 2000/10/23 | 4,330 | 4,630 | 4,330 | 4,380 | 1,600 |
| 2000/10/20 | 4,300 | 4,330 | 4,150 | 4,280 | 1,400 |
| 2000/10/19 | 4,400 | 4,400 | 4,000 | 4,000 | 1,700 |
| 2000/10/18 | 4,710 | 4,710 | 4,410 | 4,500 | 2,400 |
| 2000/10/17 | 4,710 | 4,710 | 4,610 | 4,610 | 900 |
| 2000/10/16 | 4,820 | 4,830 | 4,820 | 4,820 | 300 |
| 2000/10/13 | 4,850 | 4,850 | 4,550 | 4,550 | 1,000 |
| 2000/10/12 | 4,850 | 4,850 | 4,790 | 4,850 | 900 |
| 2000/10/11 | 4,860 | 4,900 | 4,840 | 4,840 | 2,000 |
| 2000/10/10 | 4,810 | 4,900 | 4,810 | 4,900 | 600 |
| 2000/10/06 | 4,810 | 4,860 | 4,800 | 4,810 | 3,700 |
| 2000/10/05 | 4,850 | 4,900 | 4,800 | 4,810 | 4,500 |
| 2000/10/04 | 5,000 | 5,000 | 4,900 | 4,900 | 2,400 |
| 2000/10/03 | 5,000 | 5,100 | 5,000 | 5,050 | 1,600 |
| 2000/10/02 | 5,000 | 5,100 | 5,000 | 5,000 | 2,100 |
| 2000/09/29 | 5,150 | 5,150 | 5,070 | 5,100 | 3,900 |
| 2000/09/28 | 5,100 | 5,150 | 5,100 | 5,150 | 600 |
| 2000/09/27 | 5,120 | 5,180 | 5,090 | 5,140 | 25,900 |