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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,926 | 1,974 | 1,926 | 1,974 | 700 |
| 2001/12/27 | 1,931 | 1,944 | 1,931 | 1,940 | 1,100 |
| 2001/12/26 | 1,940 | 1,955 | 1,930 | 1,930 | 1,000 |
| 2001/12/25 | 2,005 | 2,005 | 1,950 | 1,965 | 2,300 |
| 2001/12/21 | 1,957 | 1,970 | 1,950 | 1,955 | 2,300 |
| 2001/12/20 | 1,972 | 1,972 | 1,951 | 1,965 | 3,200 |
| 2001/12/19 | 1,990 | 2,000 | 1,979 | 1,980 | 4,700 |
| 2001/12/18 | 2,000 | 2,000 | 1,980 | 1,990 | 1,900 |
| 2001/12/17 | 2,000 | 2,000 | 1,982 | 1,985 | 800 |
| 2001/12/14 | 1,975 | 1,975 | 1,975 | 1,975 | 7,800 |
| 2001/12/13 | 2,115 | 2,115 | 2,095 | 2,095 | 700 |
| 2001/12/12 | 2,290 | 2,290 | 2,150 | 2,195 | 1,700 |
| 2001/12/11 | 2,250 | 2,340 | 2,250 | 2,250 | 1,600 |
| 2001/12/10 | 2,205 | 2,300 | 2,200 | 2,290 | 6,000 |
| 2001/12/07 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
| 2001/12/06 | 2,075 | 2,095 | 2,075 | 2,075 | 300 |
| 2001/12/05 | 2,110 | 2,110 | 2,005 | 2,045 | 3,200 |
| 2001/12/04 | 2,250 | 2,250 | 2,020 | 2,070 | 2,100 |
| 2001/12/03 | 2,260 | 2,260 | 2,260 | 2,260 | 100 |
| 2001/11/29 | 2,300 | 2,300 | 2,270 | 2,270 | 800 |
| 2001/11/28 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2001/11/27 | 2,315 | 2,400 | 2,300 | 2,320 | 2,600 |
| 2001/11/26 | 2,365 | 2,395 | 2,315 | 2,315 | 300 |
| 2001/11/22 | 2,260 | 2,260 | 2,220 | 2,260 | 1,300 |
| 2001/11/21 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
| 2001/11/20 | 2,250 | 2,260 | 2,230 | 2,230 | 900 |
| 2001/11/19 | 2,205 | 2,295 | 2,205 | 2,275 | 1,200 |
| 2001/11/16 | 2,355 | 2,355 | 2,285 | 2,285 | 600 |
| 2001/11/15 | 2,435 | 2,435 | 2,315 | 2,315 | 3,000 |
| 2001/11/13 | 2,285 | 2,300 | 2,275 | 2,275 | 400 |
| 2001/11/12 | 2,350 | 2,350 | 2,325 | 2,325 | 300 |
| 2001/11/08 | 2,400 | 2,420 | 2,400 | 2,420 | 600 |
| 2001/11/07 | 2,400 | 2,400 | 2,360 | 2,360 | 700 |
| 2001/11/05 | 2,360 | 2,365 | 2,360 | 2,365 | 300 |
| 2001/11/02 | 2,430 | 2,430 | 2,330 | 2,330 | 1,500 |
| 2001/11/01 | 2,390 | 2,485 | 2,390 | 2,390 | 1,300 |
| 2001/10/31 | 2,250 | 2,345 | 2,250 | 2,345 | 700 |
| 2001/10/30 | 2,460 | 2,460 | 2,210 | 2,210 | 1,900 |
| 2001/10/29 | 2,435 | 2,465 | 2,435 | 2,465 | 300 |
| 2001/10/26 | 2,510 | 2,510 | 2,470 | 2,475 | 1,600 |
| 2001/10/25 | 2,440 | 2,470 | 2,420 | 2,470 | 1,700 |
| 2001/10/24 | 2,440 | 2,440 | 2,435 | 2,435 | 600 |
| 2001/10/23 | 2,400 | 2,440 | 2,380 | 2,415 | 1,100 |
| 2001/10/22 | 2,360 | 2,400 | 2,360 | 2,400 | 1,300 |
| 2001/10/19 | 2,360 | 2,360 | 2,360 | 2,360 | 300 |
| 2001/10/18 | 2,400 | 2,500 | 2,400 | 2,490 | 1,800 |
| 2001/10/17 | 2,470 | 2,500 | 2,415 | 2,470 | 1,000 |
| 2001/10/16 | 2,400 | 2,430 | 2,400 | 2,430 | 300 |
| 2001/10/15 | 2,400 | 2,420 | 2,400 | 2,400 | 1,700 |
| 2001/10/12 | 2,590 | 2,590 | 2,360 | 2,375 | 2,800 |
| 2001/10/11 | 2,145 | 2,330 | 2,145 | 2,330 | 1,000 |
| 2001/10/10 | 2,405 | 2,405 | 2,015 | 2,015 | 1,500 |
| 2001/10/09 | 2,400 | 2,400 | 2,360 | 2,365 | 900 |
| 2001/10/05 | 2,500 | 2,500 | 2,420 | 2,440 | 400 |
| 2001/10/04 | 2,595 | 2,600 | 2,470 | 2,510 | 2,900 |
| 2001/10/03 | 2,600 | 2,600 | 2,500 | 2,560 | 4,700 |
| 2001/10/02 | 2,050 | 2,280 | 1,990 | 2,280 | 2,300 |
| 2001/10/01 | 1,850 | 1,990 | 1,850 | 1,976 | 600 |
| 2001/09/28 | 1,591 | 1,690 | 1,591 | 1,690 | 900 |
| 2001/09/27 | 1,710 | 1,710 | 1,650 | 1,650 | 600 |
| 2001/09/26 | 1,850 | 1,850 | 1,769 | 1,769 | 1,200 |
| 2001/09/25 | 1,815 | 1,820 | 1,785 | 1,820 | 2,900 |
| 2001/09/21 | 1,630 | 1,630 | 1,541 | 1,575 | 500 |
| 2001/09/20 | 1,801 | 1,801 | 1,660 | 1,660 | 1,600 |
| 2001/09/19 | 1,841 | 1,842 | 1,801 | 1,801 | 1,600 |
| 2001/09/18 | 1,820 | 1,880 | 1,820 | 1,852 | 800 |
| 2001/09/17 | 2,000 | 2,015 | 1,850 | 1,850 | 1,700 |
| 2001/09/14 | 1,835 | 2,000 | 1,835 | 2,000 | 4,800 |
| 2001/09/13 | 1,865 | 1,865 | 1,865 | 1,865 | 800 |
| 2001/09/11 | 2,280 | 2,295 | 2,265 | 2,265 | 600 |
| 2001/09/10 | 2,255 | 2,290 | 2,255 | 2,280 | 500 |
| 2001/09/07 | 2,365 | 2,365 | 2,180 | 2,215 | 2,300 |
| 2001/09/06 | 2,455 | 2,455 | 2,375 | 2,375 | 400 |
| 2001/09/04 | 2,750 | 2,750 | 2,710 | 2,710 | 500 |
| 2001/09/03 | 2,880 | 2,880 | 2,810 | 2,810 | 800 |
| 2001/08/30 | 2,900 | 2,985 | 2,900 | 2,985 | 300 |
| 2001/08/29 | 2,925 | 2,925 | 2,925 | 2,925 | 500 |
| 2001/08/28 | 3,000 | 3,000 | 2,950 | 2,965 | 1,300 |
| 2001/08/27 | 3,000 | 3,040 | 3,000 | 3,040 | 500 |
| 2001/08/24 | 3,050 | 3,050 | 3,000 | 3,000 | 1,500 |
| 2001/08/23 | 2,980 | 3,000 | 2,980 | 3,000 | 700 |
| 2001/08/22 | 2,975 | 2,980 | 2,910 | 2,980 | 500 |
| 2001/08/21 | 3,000 | 3,050 | 3,000 | 3,000 | 900 |
| 2001/08/20 | 3,040 | 3,040 | 2,990 | 3,000 | 1,600 |
| 2001/08/17 | 3,050 | 3,050 | 3,050 | 3,050 | 1,100 |
| 2001/08/16 | 3,020 | 3,050 | 3,020 | 3,050 | 1,400 |
| 2001/08/15 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2001/08/14 | 3,140 | 3,150 | 3,140 | 3,150 | 200 |
| 2001/08/13 | 2,970 | 3,030 | 2,970 | 3,030 | 1,100 |
| 2001/08/10 | 3,150 | 3,150 | 3,070 | 3,070 | 300 |
| 2001/08/09 | 3,120 | 3,120 | 3,050 | 3,100 | 800 |
| 2001/08/08 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2001/08/07 | 3,150 | 3,160 | 3,150 | 3,160 | 400 |
| 2001/08/06 | 3,160 | 3,200 | 3,150 | 3,150 | 3,400 |
| 2001/08/03 | 3,310 | 3,360 | 3,150 | 3,150 | 1,600 |
| 2001/08/02 | 3,370 | 3,400 | 3,340 | 3,360 | 2,800 |
| 2001/08/01 | 3,200 | 3,250 | 3,160 | 3,200 | 9,400 |
| 2001/07/31 | 3,110 | 3,200 | 3,050 | 3,150 | 51,800 |
| 2001/07/30 | 3,060 | 3,130 | 3,060 | 3,060 | 12,700 |
| 2001/07/27 | 3,050 | 3,060 | 3,020 | 3,050 | 6,500 |
| 2001/07/26 | 3,100 | 3,100 | 3,030 | 3,050 | 6,500 |
| 2001/07/25 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2001/07/24 | 3,010 | 3,130 | 3,010 | 3,130 | 2,400 |
| 2001/07/23 | 3,300 | 3,300 | 3,150 | 3,150 | 4,600 |
| 2001/07/19 | 2,990 | 3,100 | 2,980 | 3,050 | 2,900 |
| 2001/07/18 | 2,980 | 2,980 | 2,905 | 2,945 | 300 |
| 2001/07/16 | 3,010 | 3,020 | 3,000 | 3,000 | 300 |
| 2001/07/13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2001/07/12 | 3,000 | 3,000 | 2,955 | 2,955 | 1,300 |
| 2001/07/11 | 3,010 | 3,010 | 3,000 | 3,000 | 300 |
| 2001/07/09 | 3,400 | 3,400 | 3,200 | 3,220 | 1,100 |
| 2001/07/06 | 3,070 | 3,180 | 3,070 | 3,180 | 800 |
| 2001/07/05 | 3,230 | 3,250 | 3,070 | 3,070 | 900 |
| 2001/07/04 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2001/07/03 | 3,340 | 3,340 | 3,340 | 3,340 | 400 |
| 2001/07/02 | 3,350 | 3,350 | 3,340 | 3,340 | 1,100 |
| 2001/06/29 | 3,300 | 3,450 | 3,300 | 3,330 | 4,500 |
| 2001/06/28 | 3,000 | 3,000 | 2,945 | 2,945 | 1,000 |
| 2001/06/27 | 3,040 | 3,130 | 3,040 | 3,100 | 700 |
| 2001/06/26 | 3,190 | 3,190 | 3,040 | 3,040 | 700 |
| 2001/06/25 | 3,150 | 3,250 | 3,150 | 3,220 | 1,300 |
| 2001/06/22 | 3,050 | 3,100 | 3,000 | 3,100 | 800 |
| 2001/06/21 | 3,190 | 3,190 | 3,090 | 3,100 | 800 |
| 2001/06/20 | 3,240 | 3,240 | 3,150 | 3,200 | 1,100 |
| 2001/06/19 | 3,270 | 3,310 | 3,220 | 3,260 | 2,700 |
| 2001/06/18 | 3,180 | 3,260 | 3,180 | 3,250 | 2,800 |
| 2001/06/15 | 2,900 | 3,030 | 2,900 | 3,030 | 1,300 |
| 2001/06/14 | 2,950 | 2,955 | 2,950 | 2,955 | 1,400 |
| 2001/06/13 | 2,905 | 2,940 | 2,905 | 2,940 | 700 |
| 2001/06/12 | 2,980 | 2,980 | 2,930 | 2,930 | 600 |
| 2001/06/11 | 3,050 | 3,050 | 2,870 | 3,000 | 5,000 |
| 2001/06/08 | 3,100 | 3,100 | 3,040 | 3,050 | 1,700 |
| 2001/06/07 | 3,130 | 3,170 | 3,100 | 3,110 | 1,500 |
| 2001/06/06 | 3,230 | 3,230 | 3,130 | 3,200 | 2,300 |
| 2001/06/05 | 3,150 | 3,180 | 3,150 | 3,180 | 300 |
| 2001/06/04 | 3,200 | 3,200 | 3,180 | 3,180 | 500 |
| 2001/05/31 | 3,190 | 3,200 | 3,100 | 3,200 | 800 |
| 2001/05/30 | 3,200 | 3,200 | 3,190 | 3,190 | 1,100 |
| 2001/05/29 | 3,200 | 3,250 | 3,200 | 3,200 | 600 |
| 2001/05/28 | 3,230 | 3,250 | 3,200 | 3,250 | 600 |
| 2001/05/25 | 3,420 | 3,420 | 3,280 | 3,280 | 800 |
| 2001/05/24 | 3,220 | 3,320 | 3,220 | 3,290 | 600 |
| 2001/05/23 | 3,250 | 3,250 | 3,210 | 3,210 | 1,500 |
| 2001/05/22 | 3,300 | 3,320 | 3,250 | 3,250 | 4,200 |
| 2001/05/21 | 3,320 | 3,320 | 3,300 | 3,300 | 1,600 |
| 2001/05/18 | 3,400 | 3,400 | 3,300 | 3,310 | 2,500 |
| 2001/05/17 | 3,420 | 3,500 | 3,400 | 3,400 | 1,800 |
| 2001/05/16 | 3,450 | 3,450 | 3,440 | 3,440 | 300 |
| 2001/05/15 | 3,460 | 3,460 | 3,450 | 3,450 | 600 |
| 2001/05/14 | 3,520 | 3,520 | 3,480 | 3,480 | 1,100 |
| 2001/05/11 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2001/05/10 | 3,700 | 3,700 | 3,560 | 3,650 | 1,500 |
| 2001/05/09 | 3,650 | 3,700 | 3,550 | 3,640 | 3,200 |
| 2001/05/08 | 3,460 | 3,650 | 3,460 | 3,510 | 2,400 |
| 2001/05/07 | 3,400 | 3,460 | 3,400 | 3,430 | 2,000 |
| 2001/05/02 | 3,460 | 3,480 | 3,400 | 3,400 | 2,200 |
| 2001/05/01 | 3,500 | 3,500 | 3,380 | 3,450 | 1,500 |
| 2001/04/27 | 3,380 | 3,470 | 3,380 | 3,430 | 900 |
| 2001/04/26 | 3,230 | 3,340 | 3,230 | 3,340 | 1,400 |
| 2001/04/25 | 3,230 | 3,340 | 3,200 | 3,330 | 1,200 |
| 2001/04/24 | 3,290 | 3,300 | 3,280 | 3,280 | 2,700 |
| 2001/04/23 | 3,360 | 3,360 | 3,290 | 3,290 | 1,600 |
| 2001/04/20 | 3,420 | 3,420 | 3,300 | 3,310 | 3,600 |
| 2001/04/19 | 3,370 | 3,420 | 3,350 | 3,370 | 6,500 |
| 2001/04/18 | 3,330 | 3,330 | 3,250 | 3,270 | 800 |
| 2001/04/17 | 3,360 | 3,360 | 3,300 | 3,300 | 400 |
| 2001/04/16 | 3,330 | 3,400 | 3,310 | 3,310 | 1,100 |
| 2001/04/13 | 3,610 | 3,610 | 3,360 | 3,380 | 4,300 |
| 2001/04/12 | 3,790 | 3,790 | 3,450 | 3,600 | 2,400 |
| 2001/04/11 | 3,890 | 3,890 | 3,750 | 3,800 | 500 |
| 2001/04/10 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2001/04/09 | 4,150 | 4,200 | 4,100 | 4,200 | 1,500 |
| 2001/04/06 | 3,930 | 4,200 | 3,930 | 4,200 | 2,900 |
| 2001/04/05 | 3,810 | 3,850 | 3,810 | 3,850 | 200 |
| 2001/04/03 | 3,990 | 4,000 | 3,990 | 4,000 | 1,600 |
| 2001/04/02 | 4,090 | 4,110 | 4,090 | 4,110 | 300 |
| 2001/03/30 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 2001/03/29 | 4,100 | 4,200 | 4,100 | 4,200 | 1,100 |
| 2001/03/28 | 4,100 | 4,110 | 4,100 | 4,110 | 300 |
| 2001/03/27 | 4,150 | 4,150 | 4,100 | 4,100 | 1,300 |
| 2001/03/26 | 3,990 | 4,050 | 3,990 | 4,050 | 900 |
| 2001/03/23 | 3,790 | 3,900 | 3,790 | 3,900 | 1,100 |
| 2001/03/22 | 3,600 | 3,800 | 3,600 | 3,800 | 1,100 |
| 2001/03/16 | 3,490 | 3,500 | 3,490 | 3,500 | 200 |
| 2001/03/15 | 3,350 | 3,450 | 3,350 | 3,450 | 200 |
| 2001/03/14 | 3,400 | 3,510 | 3,400 | 3,400 | 1,600 |
| 2001/03/13 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2001/03/12 | 3,510 | 3,510 | 3,490 | 3,490 | 1,900 |
| 2001/03/09 | 3,700 | 3,700 | 3,600 | 3,600 | 500 |
| 2001/03/08 | 3,590 | 3,650 | 3,540 | 3,600 | 900 |
| 2001/03/07 | 3,500 | 3,500 | 3,420 | 3,500 | 1,700 |
| 2001/03/05 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2001/03/02 | 3,530 | 3,660 | 3,520 | 3,600 | 600 |
| 2001/03/01 | 3,670 | 3,670 | 3,500 | 3,520 | 500 |
| 2001/02/28 | 3,820 | 3,820 | 3,680 | 3,720 | 800 |
| 2001/02/27 | 3,760 | 3,920 | 3,760 | 3,820 | 2,200 |
| 2001/02/26 | 3,600 | 3,700 | 3,600 | 3,700 | 1,900 |
| 2001/02/23 | 3,220 | 3,220 | 3,200 | 3,200 | 200 |
| 2001/02/23 | 1 -> 1.20 分割 | ||||
| 2001/02/22 | 4,110 | 4,110 | 4,110 | 4,110 | 300 |
| 2001/02/21 | 4,250 | 4,300 | 4,150 | 4,150 | 1,100 |
| 2001/02/20 | 4,200 | 4,300 | 4,200 | 4,300 | 500 |
| 2001/02/19 | 4,010 | 4,150 | 4,010 | 4,110 | 1,500 |
| 2001/02/16 | 3,900 | 3,990 | 3,900 | 3,950 | 1,400 |
| 2001/02/15 | 3,910 | 4,090 | 3,910 | 4,090 | 2,000 |
| 2001/02/14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2001/02/13 | 4,080 | 4,080 | 4,000 | 4,000 | 1,100 |
| 2001/02/09 | 4,070 | 4,100 | 4,000 | 4,000 | 800 |
| 2001/02/08 | 4,090 | 4,090 | 4,000 | 4,000 | 200 |
| 2001/02/07 | 4,150 | 4,150 | 4,000 | 4,100 | 600 |
| 2001/02/06 | 4,000 | 4,100 | 4,000 | 4,100 | 1,400 |
| 2001/02/05 | 3,810 | 3,910 | 3,810 | 3,820 | 600 |
| 2001/02/02 | 3,750 | 3,830 | 3,750 | 3,800 | 500 |
| 2001/02/01 | 3,890 | 3,890 | 3,750 | 3,750 | 1,300 |
| 2001/01/31 | 4,050 | 4,100 | 4,000 | 4,050 | 700 |
| 2001/01/30 | 4,150 | 4,150 | 3,950 | 4,050 | 900 |
| 2001/01/29 | 4,000 | 4,150 | 4,000 | 4,150 | 800 |
| 2001/01/26 | 3,750 | 4,000 | 3,700 | 3,990 | 900 |
| 2001/01/25 | 3,550 | 3,650 | 3,400 | 3,610 | 1,100 |
| 2001/01/24 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2001/01/23 | 3,600 | 3,640 | 3,500 | 3,640 | 1,100 |
| 2001/01/22 | 3,680 | 3,700 | 3,630 | 3,650 | 1,500 |
| 2001/01/19 | 3,400 | 3,640 | 3,350 | 3,610 | 3,000 |
| 2001/01/18 | 3,150 | 3,300 | 3,150 | 3,300 | 2,000 |
| 2001/01/17 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2001/01/16 | 2,850 | 2,970 | 2,850 | 2,950 | 900 |
| 2001/01/15 | 2,900 | 2,900 | 2,845 | 2,890 | 500 |
| 2001/01/12 | 2,765 | 2,800 | 2,765 | 2,800 | 800 |
| 2001/01/11 | 2,735 | 2,800 | 2,660 | 2,800 | 1,000 |
| 2001/01/10 | 2,895 | 2,895 | 2,750 | 2,750 | 800 |
| 2001/01/09 | 2,990 | 2,990 | 2,830 | 2,895 | 2,200 |
| 2001/01/05 | 2,950 | 2,990 | 2,910 | 2,915 | 1,000 |
| 2001/01/04 | 3,120 | 3,120 | 3,090 | 3,120 | 500 |