日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 871 885 870 870 2,800
2002/12/27 880 898 860 870 8,400
2002/12/26 850 906 850 855 10,200
2002/12/25 876 876 849 863 20,900
2002/12/24 821 880 810 880 37,800
2002/12/20 870 909 860 909 29,200
2002/12/19 898 898 851 860 12,400
2002/12/18 909 910 890 898 5,300
2002/12/17 904 930 904 909 12,800
2002/12/16 939 939 902 903 81,100
2002/12/13 952 962 950 950 16,900
2002/12/12 979 979 951 952 5,600
2002/12/11 925 980 925 980 5,700
2002/12/10 1,000 1,000 910 925 15,700
2002/12/09 987 988 980 987 4,900
2002/12/06 989 989 960 987 6,200
2002/12/05 994 1,016 975 975 7,600
2002/12/04 1,020 1,020 990 993 9,300
2002/12/03 1,035 1,035 1,020 1,020 7,200
2002/12/02 1,011 1,034 990 1,023 10,800
2002/11/29 990 1,020 990 995 16,200
2002/11/28 930 987 930 987 15,400
2002/11/27 870 920 870 909 6,400
2002/11/26 928 928 901 920 7,700
2002/11/25 930 935 880 903 19,700
2002/11/22 820 900 820 900 10,700
2002/11/21 760 802 760 800 15,100
2002/11/20 798 798 741 741 20,500
2002/11/19 849 849 790 798 8,400
2002/11/18 910 910 862 862 11,600
2002/11/15 871 914 869 901 10,300
2002/11/14 900 901 871 876 14,300
2002/11/13 911 923 902 908 6,100
2002/11/12 910 931 900 931 9,200
2002/11/11 950 956 910 910 8,300
2002/11/08 979 988 965 987 5,100
2002/11/07 979 990 978 989 2,700
2002/11/06 980 990 975 978 3,600
2002/11/05 951 959 921 930 12,400
2002/11/01 940 960 930 959 2,200
2002/10/31 930 969 930 930 5,500
2002/10/30 912 939 912 939 5,200
2002/10/29 910 927 910 923 5,000
2002/10/28 901 914 900 910 12,500
2002/10/25 951 951 920 930 10,000
2002/10/24 960 961 940 941 9,600
2002/10/23 930 970 930 960 4,000
2002/10/22 1,012 1,012 968 977 4,100
2002/10/21 1,029 1,029 999 1,011 9,300
2002/10/18 1,075 1,075 1,010 1,010 9,600
2002/10/17 1,030 1,076 1,021 1,050 5,600
2002/10/16 1,060 1,061 1,030 1,030 13,600
2002/10/15 970 1,050 970 1,050 11,100
2002/10/11 930 950 910 950 7,000
2002/10/10 920 920 890 890 22,100
2002/10/09 940 950 930 939 13,400
2002/10/08 980 980 939 940 9,000
2002/10/07 1,010 1,010 969 990 13,600
2002/10/04 1,030 1,050 1,006 1,030 4,500
2002/10/03 1,063 1,063 1,020 1,049 6,700
2002/10/02 1,051 1,069 1,046 1,046 1,900
2002/10/01 1,090 1,092 1,035 1,035 5,300
2002/09/30 1,118 1,118 1,088 1,089 10,800
2002/09/27 1,101 1,118 1,085 1,118 10,000
2002/09/26 1,110 1,129 1,100 1,101 10,200
2002/09/25 1,130 1,130 1,100 1,110 6,200
2002/09/24 1,170 1,170 1,116 1,130 6,300
2002/09/20 1,130 1,189 1,130 1,189 11,500
2002/09/19 1,125 1,200 1,125 1,190 11,500
2002/09/18 1,167 1,167 1,130 1,140 10,500
2002/09/17 1,145 1,190 1,145 1,170 16,600
2002/09/13 1,110 1,175 1,110 1,165 24,500
2002/09/12 1,211 1,240 1,121 1,200 35,400
2002/09/11 1,200 1,250 1,190 1,210 36,600
2002/09/10 1,027 1,170 1,027 1,157 15,100
2002/09/09 1,025 1,050 1,000 1,005 9,800
2002/09/06 1,035 1,050 991 1,050 16,200
2002/09/05 1,002 1,090 979 1,060 34,800
2002/09/04 1,000 1,000 979 1,000 23,000
2002/09/03 1,072 1,099 1,019 1,040 17,500
2002/09/02 1,150 1,155 1,112 1,112 15,300
2002/08/30 1,149 1,150 1,123 1,150 17,700
2002/08/29 1,191 1,191 1,143 1,149 17,000
2002/08/28 1,194 1,200 1,185 1,191 12,100
2002/08/27 1,225 1,265 1,125 1,175 36,500
2002/08/26 1,229 1,231 1,219 1,223 57,000
2002/08/23 1,217 1,245 1,200 1,225 38,600
2002/08/22 1,271 1,280 1,170 1,197 24,400
2002/08/21 1,320 1,320 1,268 1,269 11,700
2002/08/20 1,361 1,361 1,316 1,316 12,800
2002/08/19 1,331 1,400 1,321 1,321 7,200
2002/08/16 1,339 1,370 1,320 1,320 8,300
2002/08/15 1,320 1,340 1,319 1,319 11,200
2002/08/14 1,335 1,335 1,309 1,320 12,500
2002/08/13 1,410 1,410 1,330 1,335 10,600
2002/08/12 1,480 1,480 1,381 1,390 11,100
2002/08/09 1,500 1,500 1,470 1,480 7,700
2002/08/08 1,510 1,510 1,491 1,491 1,200
2002/08/07 1,530 1,530 1,490 1,510 2,000
2002/08/06 1,542 1,542 1,510 1,510 9,400
2002/08/05 1,541 1,570 1,540 1,550 1,900
2002/08/02 1,542 1,570 1,539 1,539 2,900
2002/08/01 1,570 1,589 1,550 1,550 1,200
2002/07/31 1,599 1,600 1,599 1,600 200
2002/07/30 1,600 1,630 1,600 1,600 4,000
2002/07/29 1,630 1,630 1,560 1,590 2,500
2002/07/26 1,650 1,650 1,605 1,635 1,500
2002/07/25 1,760 1,760 1,630 1,630 4,300
2002/07/24 1,700 1,700 1,655 1,700 3,200
2002/07/23 1,700 1,700 1,670 1,700 2,400
2002/07/22 1,770 1,770 1,600 1,700 5,400
2002/07/19 1,733 1,760 1,733 1,750 1,100
2002/07/18 1,800 1,800 1,751 1,760 1,800
2002/07/16 1,830 1,845 1,783 1,845 1,600
2002/07/15 1,880 1,880 1,880 1,880 900
2002/07/12 1,940 1,940 1,880 1,890 900
2002/07/11 1,900 1,960 1,900 1,948 500
2002/07/10 1,866 1,870 1,866 1,870 400
2002/07/09 1,861 1,861 1,861 1,861 200
2002/07/08 1,866 1,866 1,865 1,865 300
2002/07/05 1,893 1,893 1,863 1,863 2,000
2002/07/04 1,890 1,890 1,861 1,863 500
2002/07/03 1,900 1,900 1,900 1,900 200
2002/07/02 1,970 1,970 1,910 1,910 500
2002/07/01 1,891 1,892 1,881 1,881 600
2002/06/28 1,890 1,891 1,890 1,891 300
2002/06/27 1,890 1,890 1,860 1,890 1,800
2002/06/26 1,998 1,998 1,851 1,853 500
2002/06/25 2,080 2,080 2,000 2,000 1,300
2002/06/24 1,985 1,985 1,985 1,985 200
2002/06/21 1,865 1,865 1,865 1,865 100
2002/06/20 1,870 1,880 1,840 1,861 800
2002/06/19 1,921 1,926 1,865 1,883 3,000
2002/06/18 1,894 1,949 1,894 1,948 300
2002/06/17 2,000 2,000 1,860 1,894 1,900
2002/06/14 2,000 2,010 2,000 2,000 14,200
2002/06/13 2,015 2,015 2,015 2,015 1,000
2002/06/12 2,005 2,010 2,005 2,010 700
2002/06/11 2,015 2,020 2,010 2,010 1,000
2002/06/10 2,050 2,050 2,040 2,040 1,200
2002/06/07 2,060 2,060 2,050 2,050 800
2002/06/06 2,130 2,130 2,060 2,060 500
2002/06/05 2,095 2,180 2,095 2,180 1,400
2002/06/04 2,100 2,100 2,080 2,090 1,000
2002/06/03 2,130 2,135 2,110 2,110 300
2002/05/31 2,145 2,170 2,145 2,170 600
2002/05/30 2,130 2,130 2,090 2,090 300
2002/05/29 2,165 2,165 2,130 2,130 600
2002/05/28 2,200 2,200 2,070 2,070 3,300
2002/05/27 2,190 2,200 2,190 2,190 700
2002/05/24 2,185 2,195 2,115 2,190 2,500
2002/05/23 2,085 2,130 2,085 2,110 4,600
2002/05/22 2,050 2,070 2,040 2,070 4,100
2002/05/21 2,050 2,065 2,015 2,065 800
2002/05/20 2,040 2,070 2,035 2,065 1,800
2002/05/17 2,025 2,035 2,025 2,035 200
2002/05/16 2,020 2,020 2,010 2,010 1,100
2002/05/15 2,010 2,100 2,010 2,020 1,800
2002/05/14 2,050 2,070 2,000 2,000 1,300
2002/05/13 2,065 2,065 2,050 2,050 500
2002/05/10 2,090 2,090 2,030 2,065 3,400
2002/05/09 2,070 2,095 2,070 2,090 300
2002/05/08 2,060 2,060 2,060 2,060 100
2002/05/07 2,100 2,100 2,060 2,060 400
2002/05/02 2,035 2,100 2,035 2,100 1,200
2002/05/01 2,030 2,090 2,010 2,090 600
2002/04/30 2,020 2,030 2,020 2,025 600
2002/04/26 2,055 2,060 2,050 2,050 1,900
2002/04/25 2,150 2,150 2,060 2,060 2,800
2002/04/24 2,110 2,120 2,050 2,095 4,500
2002/04/23 2,100 2,100 2,070 2,070 2,100
2002/04/22 2,090 2,140 2,075 2,140 2,800
2002/04/19 2,080 2,080 2,070 2,075 1,400
2002/04/18 2,090 2,140 2,080 2,115 1,700
2002/04/17 2,100 2,100 2,050 2,065 1,200
2002/04/16 2,020 2,140 2,020 2,140 600
2002/04/15 2,080 2,080 2,060 2,060 300
2002/04/12 2,135 2,135 2,100 2,100 900
2002/04/11 2,175 2,175 2,175 2,175 200
2002/04/10 2,200 2,200 2,195 2,195 300
2002/04/09 2,240 2,240 2,200 2,200 900
2002/04/08 2,085 2,240 2,080 2,240 4,100
2002/04/05 2,240 2,240 2,110 2,110 1,300
2002/04/04 2,120 2,200 2,105 2,200 1,300
2002/04/02 2,100 2,100 2,000 2,000 2,100
2002/04/01 2,105 2,120 2,100 2,100 1,200
2002/03/29 2,190 2,200 2,110 2,110 1,500
2002/03/28 2,230 2,230 2,090 2,090 1,500
2002/03/27 2,200 2,230 2,195 2,230 1,300
2002/03/26 2,170 2,210 2,170 2,200 900
2002/03/25 2,320 2,320 2,240 2,250 2,100
2002/03/22 2,310 2,310 2,280 2,280 4,200
2002/03/20 2,305 2,325 2,300 2,305 2,000
2002/03/19 2,360 2,400 2,300 2,300 7,200
2002/03/18 2,380 2,400 2,260 2,280 4,500
2002/03/15 2,320 2,340 2,260 2,340 4,900
2002/03/14 2,490 2,500 2,350 2,350 9,800
2002/03/13 2,260 2,360 2,260 2,305 1,800
2002/03/12 2,400 2,410 2,300 2,300 2,800
2002/03/11 2,405 2,500 2,375 2,410 5,100
2002/03/08 2,290 2,400 2,290 2,375 18,300
2002/03/07 2,200 2,370 2,200 2,370 4,000
2002/03/06 2,050 2,175 2,045 2,115 2,800
2002/03/05 1,866 1,930 1,860 1,930 5,200
2002/03/04 1,776 1,898 1,776 1,866 2,000
2002/03/01 1,805 1,805 1,750 1,760 1,200
2002/02/28 1,691 1,775 1,691 1,775 3,700
2002/02/27 1,650 1,690 1,650 1,690 13,200
2002/02/26 1,650 1,650 1,631 1,650 2,600
2002/02/25 1,653 1,653 1,650 1,650 2,300
2002/02/22 1,660 1,660 1,643 1,652 2,900
2002/02/21 1,650 1,680 1,650 1,669 2,800
2002/02/20 1,700 1,700 1,650 1,650 2,200
2002/02/19 1,790 1,790 1,735 1,735 1,300
2002/02/18 1,800 1,800 1,745 1,745 1,300
2002/02/15 1,791 1,800 1,787 1,787 8,200
2002/02/14 1,800 1,805 1,787 1,787 1,500
2002/02/13 1,800 1,800 1,800 1,800 900
2002/02/12 1,800 1,805 1,772 1,800 1,800
2002/02/08 1,780 1,800 1,775 1,775 4,900
2002/02/07 1,800 1,800 1,750 1,776 1,100
2002/02/06 1,830 1,830 1,802 1,830 700
2002/02/05 1,850 1,875 1,801 1,830 800
2002/02/04 1,900 1,900 1,880 1,880 200
2002/02/01 1,919 1,930 1,912 1,930 800
2002/01/31 1,930 1,930 1,919 1,919 300
2002/01/30 1,851 1,881 1,821 1,881 500
2002/01/29 1,890 1,890 1,852 1,852 3,700
2002/01/28 1,890 1,890 1,885 1,885 400
2002/01/25 1,960 1,965 1,920 1,920 1,900
2002/01/24 1,930 2,000 1,880 2,000 900
2002/01/23 1,930 1,930 1,930 1,930 200
2002/01/22 2,015 2,055 1,940 1,940 2,100
2002/01/21 1,970 2,000 1,970 2,000 2,400
2002/01/18 1,896 1,929 1,870 1,880 2,300
2002/01/17 1,861 1,862 1,861 1,861 400
2002/01/16 1,981 1,981 1,881 1,881 3,000
2002/01/15 1,990 1,990 1,980 1,981 400
2002/01/11 2,050 2,050 1,967 1,990 7,300
2002/01/10 2,050 2,050 1,990 1,995 5,000
2002/01/09 2,010 2,055 2,000 2,050 2,300
2002/01/08 2,055 2,090 2,000 2,020 3,000
2002/01/07 2,000 2,000 2,000 2,000 400
2002/01/04 2,000 2,000 2,000 2,000 100

このページの先頭へ