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 |
|---|---|---|---|---|---|
| 2003/12/30 | 959 | 960 | 940 | 955 | 1,900 |
| 2003/12/29 | 926 | 968 | 926 | 960 | 5,800 |
| 2003/12/26 | 911 | 930 | 911 | 925 | 5,800 |
| 2003/12/25 | 897 | 915 | 890 | 910 | 13,400 |
| 2003/12/24 | 905 | 910 | 895 | 905 | 17,100 |
| 2003/12/22 | 940 | 940 | 902 | 920 | 10,700 |
| 2003/12/19 | 959 | 959 | 940 | 950 | 10,100 |
| 2003/12/18 | 970 | 970 | 953 | 961 | 6,500 |
| 2003/12/17 | 985 | 987 | 977 | 977 | 9,900 |
| 2003/12/16 | 989 | 990 | 985 | 986 | 8,600 |
| 2003/12/15 | 1,010 | 1,010 | 989 | 991 | 3,500 |
| 2003/12/12 | 1,010 | 1,010 | 987 | 988 | 11,600 |
| 2003/12/11 | 990 | 1,010 | 990 | 1,010 | 4,300 |
| 2003/12/10 | 1,002 | 1,010 | 990 | 990 | 4,900 |
| 2003/12/09 | 1,005 | 1,013 | 1,005 | 1,012 | 2,800 |
| 2003/12/08 | 1,016 | 1,016 | 1,000 | 1,005 | 3,600 |
| 2003/12/05 | 1,026 | 1,026 | 1,015 | 1,016 | 2,900 |
| 2003/12/04 | 1,030 | 1,033 | 1,020 | 1,025 | 2,800 |
| 2003/12/03 | 1,039 | 1,049 | 1,022 | 1,038 | 9,200 |
| 2003/12/02 | 1,026 | 1,048 | 1,025 | 1,048 | 11,100 |
| 2003/12/01 | 980 | 1,010 | 970 | 1,010 | 7,900 |
| 2003/11/28 | 1,035 | 1,040 | 1,000 | 1,000 | 33,100 |
| 2003/11/27 | 1,060 | 1,060 | 1,036 | 1,040 | 1,900 |
| 2003/11/26 | 1,064 | 1,064 | 1,030 | 1,034 | 4,200 |
| 2003/11/25 | 1,069 | 1,069 | 1,024 | 1,024 | 3,400 |
| 2003/11/21 | 1,007 | 1,010 | 1,007 | 1,009 | 3,100 |
| 2003/11/20 | 1,001 | 1,067 | 1,001 | 1,005 | 2,700 |
| 2003/11/19 | 1,000 | 1,001 | 1,000 | 1,001 | 2,300 |
| 2003/11/18 | 1,005 | 1,010 | 982 | 1,001 | 6,600 |
| 2003/11/17 | 1,130 | 1,130 | 1,010 | 1,010 | 16,000 |
| 2003/11/14 | 1,170 | 1,170 | 1,131 | 1,150 | 4,600 |
| 2003/11/13 | 1,150 | 1,160 | 1,130 | 1,131 | 2,500 |
| 2003/11/12 | 1,149 | 1,192 | 1,149 | 1,190 | 1,600 |
| 2003/11/11 | 1,180 | 1,180 | 1,110 | 1,169 | 5,700 |
| 2003/11/10 | 1,160 | 1,200 | 1,160 | 1,160 | 3,100 |
| 2003/11/07 | 1,180 | 1,200 | 1,168 | 1,169 | 7,700 |
| 2003/11/06 | 1,200 | 1,220 | 1,180 | 1,180 | 4,500 |
| 2003/11/05 | 1,213 | 1,214 | 1,170 | 1,182 | 2,600 |
| 2003/11/04 | 1,239 | 1,245 | 1,230 | 1,233 | 4,300 |
| 2003/10/31 | 1,207 | 1,244 | 1,207 | 1,210 | 17,500 |
| 2003/10/30 | 1,194 | 1,229 | 1,194 | 1,206 | 3,800 |
| 2003/10/29 | 1,222 | 1,230 | 1,193 | 1,193 | 3,800 |
| 2003/10/28 | 1,199 | 1,230 | 1,199 | 1,230 | 4,600 |
| 2003/10/27 | 1,220 | 1,230 | 1,185 | 1,226 | 6,500 |
| 2003/10/24 | 1,190 | 1,210 | 1,185 | 1,185 | 7,100 |
| 2003/10/23 | 1,200 | 1,240 | 1,130 | 1,180 | 12,700 |
| 2003/10/22 | 1,217 | 1,275 | 1,217 | 1,257 | 5,400 |
| 2003/10/21 | 1,300 | 1,300 | 1,257 | 1,257 | 14,600 |
| 2003/10/20 | 1,294 | 1,320 | 1,274 | 1,310 | 10,000 |
| 2003/10/17 | 1,310 | 1,315 | 1,240 | 1,314 | 32,300 |
| 2003/10/16 | 1,200 | 1,300 | 1,180 | 1,260 | 36,800 |
| 2003/10/15 | 1,300 | 1,350 | 1,290 | 1,320 | 34,200 |
| 2003/10/14 | 1,178 | 1,239 | 1,175 | 1,220 | 21,400 |
| 2003/10/10 | 1,200 | 1,200 | 1,080 | 1,152 | 25,900 |
| 2003/10/09 | 1,177 | 1,200 | 1,177 | 1,178 | 3,300 |
| 2003/10/08 | 1,177 | 1,197 | 1,166 | 1,177 | 6,800 |
| 2003/10/07 | 1,184 | 1,200 | 1,176 | 1,177 | 19,600 |
| 2003/10/06 | 1,212 | 1,214 | 1,180 | 1,184 | 16,900 |
| 2003/10/03 | 1,248 | 1,250 | 1,210 | 1,212 | 8,200 |
| 2003/10/02 | 1,225 | 1,250 | 1,217 | 1,220 | 9,600 |
| 2003/10/01 | 1,240 | 1,240 | 1,220 | 1,222 | 6,900 |
| 2003/09/30 | 1,202 | 1,210 | 1,200 | 1,200 | 4,600 |
| 2003/09/29 | 1,212 | 1,225 | 1,205 | 1,205 | 2,000 |
| 2003/09/26 | 1,260 | 1,260 | 1,200 | 1,245 | 5,600 |
| 2003/09/25 | 1,205 | 1,250 | 1,175 | 1,250 | 7,700 |
| 2003/09/24 | 1,185 | 1,203 | 1,180 | 1,185 | 5,200 |
| 2003/09/22 | 1,260 | 1,260 | 1,180 | 1,225 | 3,800 |
| 2003/09/19 | 1,271 | 1,280 | 1,255 | 1,270 | 9,800 |
| 2003/09/18 | 1,270 | 1,287 | 1,252 | 1,260 | 8,400 |
| 2003/09/17 | 1,320 | 1,330 | 1,310 | 1,310 | 8,900 |
| 2003/09/16 | 1,339 | 1,360 | 1,300 | 1,310 | 24,000 |
| 2003/09/12 | 1,369 | 1,369 | 1,326 | 1,332 | 24,100 |
| 2003/09/11 | 1,330 | 1,350 | 1,290 | 1,349 | 27,700 |
| 2003/09/10 | 1,270 | 1,350 | 1,265 | 1,330 | 56,600 |
| 2003/09/09 | 1,180 | 1,270 | 1,180 | 1,245 | 25,500 |
| 2003/09/08 | 1,120 | 1,160 | 1,119 | 1,160 | 12,000 |
| 2003/09/05 | 1,100 | 1,120 | 1,100 | 1,100 | 7,700 |
| 2003/09/04 | 1,102 | 1,140 | 1,102 | 1,120 | 10,200 |
| 2003/09/03 | 1,140 | 1,145 | 1,121 | 1,122 | 12,100 |
| 2003/09/02 | 1,120 | 1,120 | 1,095 | 1,120 | 3,800 |
| 2003/09/01 | 1,101 | 1,125 | 1,090 | 1,125 | 9,700 |
| 2003/08/29 | 1,103 | 1,120 | 1,091 | 1,100 | 12,400 |
| 2003/08/28 | 1,110 | 1,120 | 1,102 | 1,103 | 10,500 |
| 2003/08/27 | 1,080 | 1,150 | 1,080 | 1,150 | 10,200 |
| 2003/08/26 | 1,125 | 1,131 | 1,116 | 1,120 | 4,600 |
| 2003/08/25 | 1,148 | 1,150 | 1,131 | 1,135 | 5,700 |
| 2003/08/22 | 1,149 | 1,150 | 1,130 | 1,131 | 7,100 |
| 2003/08/21 | 1,145 | 1,150 | 1,145 | 1,149 | 4,600 |
| 2003/08/20 | 1,145 | 1,145 | 1,122 | 1,145 | 5,000 |
| 2003/08/19 | 1,131 | 1,149 | 1,130 | 1,149 | 6,500 |
| 2003/08/18 | 1,100 | 1,125 | 1,100 | 1,119 | 6,000 |
| 2003/08/15 | 1,129 | 1,134 | 1,092 | 1,098 | 2,700 |
| 2003/08/14 | 1,086 | 1,129 | 1,086 | 1,128 | 6,900 |
| 2003/08/13 | 1,120 | 1,126 | 1,091 | 1,106 | 6,200 |
| 2003/08/12 | 1,100 | 1,101 | 1,080 | 1,100 | 6,000 |
| 2003/08/11 | 1,135 | 1,135 | 1,100 | 1,100 | 2,200 |
| 2003/08/08 | 1,116 | 1,135 | 1,091 | 1,129 | 6,300 |
| 2003/08/07 | 1,100 | 1,112 | 1,100 | 1,111 | 1,000 |
| 2003/08/06 | 1,100 | 1,135 | 1,073 | 1,100 | 8,300 |
| 2003/08/05 | 1,120 | 1,120 | 1,100 | 1,100 | 5,600 |
| 2003/08/04 | 1,158 | 1,158 | 1,130 | 1,135 | 5,700 |
| 2003/08/01 | 1,160 | 1,160 | 1,120 | 1,159 | 5,900 |
| 2003/07/31 | 1,176 | 1,176 | 1,126 | 1,129 | 4,100 |
| 2003/07/30 | 1,150 | 1,179 | 1,122 | 1,178 | 9,600 |
| 2003/07/29 | 1,150 | 1,175 | 1,150 | 1,160 | 5,800 |
| 2003/07/28 | 1,126 | 1,150 | 1,120 | 1,150 | 6,900 |
| 2003/07/25 | 1,147 | 1,148 | 1,123 | 1,123 | 3,300 |
| 2003/07/24 | 1,118 | 1,148 | 1,118 | 1,122 | 3,200 |
| 2003/07/23 | 1,124 | 1,150 | 1,120 | 1,120 | 6,800 |
| 2003/07/22 | 1,119 | 1,128 | 1,103 | 1,103 | 5,100 |
| 2003/07/18 | 1,102 | 1,129 | 1,102 | 1,128 | 4,000 |
| 2003/07/17 | 1,130 | 1,138 | 1,101 | 1,102 | 3,300 |
| 2003/07/16 | 1,150 | 1,160 | 1,135 | 1,135 | 6,200 |
| 2003/07/15 | 1,150 | 1,179 | 1,145 | 1,146 | 7,300 |
| 2003/07/14 | 1,151 | 1,160 | 1,151 | 1,151 | 3,100 |
| 2003/07/11 | 1,180 | 1,180 | 1,125 | 1,141 | 7,200 |
| 2003/07/10 | 1,130 | 1,160 | 1,130 | 1,134 | 6,000 |
| 2003/07/09 | 1,170 | 1,170 | 1,130 | 1,136 | 14,500 |
| 2003/07/08 | 1,180 | 1,180 | 1,135 | 1,151 | 12,900 |
| 2003/07/07 | 1,150 | 1,155 | 1,100 | 1,130 | 8,200 |
| 2003/07/04 | 1,110 | 1,150 | 1,100 | 1,123 | 5,100 |
| 2003/07/03 | 1,150 | 1,155 | 1,110 | 1,110 | 9,900 |
| 2003/07/02 | 1,140 | 1,140 | 1,100 | 1,100 | 6,500 |
| 2003/07/01 | 1,081 | 1,100 | 1,075 | 1,080 | 3,100 |
| 2003/06/30 | 1,098 | 1,098 | 1,059 | 1,070 | 8,200 |
| 2003/06/27 | 1,150 | 1,150 | 1,077 | 1,081 | 6,900 |
| 2003/06/26 | 1,130 | 1,130 | 1,031 | 1,056 | 8,500 |
| 2003/06/25 | 1,150 | 1,160 | 1,130 | 1,130 | 8,800 |
| 2003/06/24 | 1,170 | 1,170 | 1,130 | 1,130 | 12,100 |
| 2003/06/23 | 1,171 | 1,189 | 1,142 | 1,189 | 12,500 |
| 2003/06/20 | 1,110 | 1,150 | 1,110 | 1,111 | 14,800 |
| 2003/06/19 | 1,170 | 1,170 | 1,100 | 1,150 | 17,100 |
| 2003/06/18 | 1,116 | 1,130 | 1,100 | 1,130 | 24,000 |
| 2003/06/17 | 1,050 | 1,080 | 1,050 | 1,064 | 20,100 |
| 2003/06/16 | 984 | 1,013 | 980 | 1,013 | 18,900 |
| 2003/06/13 | 970 | 974 | 960 | 964 | 11,800 |
| 2003/06/12 | 965 | 971 | 950 | 950 | 17,300 |
| 2003/06/11 | 966 | 970 | 965 | 965 | 3,600 |
| 2003/06/10 | 975 | 975 | 963 | 963 | 4,100 |
| 2003/06/09 | 960 | 979 | 960 | 975 | 7,000 |
| 2003/06/06 | 968 | 974 | 952 | 963 | 3,300 |
| 2003/06/05 | 955 | 975 | 955 | 968 | 8,000 |
| 2003/06/04 | 954 | 969 | 947 | 969 | 5,700 |
| 2003/06/03 | 940 | 955 | 940 | 955 | 6,800 |
| 2003/06/02 | 942 | 955 | 942 | 950 | 5,900 |
| 2003/05/30 | 950 | 961 | 943 | 950 | 3,600 |
| 2003/05/29 | 950 | 950 | 943 | 944 | 4,300 |
| 2003/05/28 | 950 | 970 | 941 | 944 | 5,800 |
| 2003/05/27 | 937 | 950 | 937 | 940 | 21,900 |
| 2003/05/26 | 920 | 939 | 920 | 930 | 5,900 |
| 2003/05/23 | 920 | 930 | 910 | 920 | 11,800 |
| 2003/05/22 | 910 | 920 | 910 | 920 | 5,300 |
| 2003/05/21 | 910 | 920 | 910 | 910 | 9,700 |
| 2003/05/20 | 910 | 920 | 910 | 918 | 13,400 |
| 2003/05/19 | 910 | 914 | 910 | 910 | 5,700 |
| 2003/05/16 | 915 | 919 | 907 | 915 | 12,200 |
| 2003/05/15 | 920 | 923 | 909 | 915 | 12,900 |
| 2003/05/14 | 900 | 919 | 900 | 908 | 6,800 |
| 2003/05/13 | 881 | 925 | 880 | 900 | 11,500 |
| 2003/05/12 | 900 | 900 | 880 | 881 | 8,700 |
| 2003/05/09 | 925 | 925 | 885 | 900 | 11,900 |
| 2003/05/08 | 905 | 929 | 900 | 910 | 8,200 |
| 2003/05/07 | 948 | 948 | 892 | 905 | 23,000 |
| 2003/05/06 | 894 | 940 | 890 | 918 | 29,200 |
| 2003/05/02 | 842 | 886 | 842 | 870 | 18,700 |
| 2003/05/01 | 812 | 839 | 808 | 830 | 11,000 |
| 2003/04/30 | 830 | 832 | 812 | 815 | 5,000 |
| 2003/04/28 | 833 | 835 | 815 | 835 | 6,200 |
| 2003/04/25 | 837 | 837 | 812 | 813 | 6,100 |
| 2003/04/24 | 847 | 847 | 820 | 820 | 25,500 |
| 2003/04/23 | 814 | 850 | 813 | 845 | 24,900 |
| 2003/04/22 | 790 | 801 | 788 | 790 | 7,100 |
| 2003/04/21 | 800 | 809 | 790 | 808 | 11,500 |
| 2003/04/18 | 764 | 790 | 760 | 790 | 5,000 |
| 2003/04/17 | 751 | 756 | 751 | 756 | 5,800 |
| 2003/04/16 | 770 | 770 | 755 | 756 | 6,900 |
| 2003/04/15 | 769 | 770 | 755 | 770 | 11,900 |
| 2003/04/14 | 745 | 765 | 745 | 750 | 6,000 |
| 2003/04/11 | 742 | 775 | 739 | 741 | 15,200 |
| 2003/04/10 | 750 | 754 | 737 | 738 | 3,700 |
| 2003/04/09 | 760 | 770 | 740 | 746 | 3,400 |
| 2003/04/08 | 796 | 796 | 761 | 770 | 2,600 |
| 2003/04/07 | 771 | 771 | 760 | 766 | 3,300 |
| 2003/04/04 | 760 | 770 | 760 | 770 | 3,500 |
| 2003/04/03 | 795 | 795 | 760 | 760 | 5,600 |
| 2003/04/02 | 770 | 780 | 769 | 780 | 3,200 |
| 2003/04/01 | 762 | 775 | 762 | 770 | 3,800 |
| 2003/03/31 | 770 | 778 | 765 | 765 | 5,900 |
| 2003/03/28 | 740 | 760 | 740 | 760 | 3,500 |
| 2003/03/27 | 744 | 744 | 733 | 740 | 15,800 |
| 2003/03/26 | 756 | 756 | 732 | 744 | 12,400 |
| 2003/03/25 | 777 | 777 | 756 | 756 | 2,200 |
| 2003/03/24 | 789 | 789 | 768 | 770 | 4,700 |
| 2003/03/20 | 731 | 742 | 731 | 739 | 8,500 |
| 2003/03/19 | 751 | 751 | 720 | 730 | 10,900 |
| 2003/03/18 | 775 | 775 | 762 | 762 | 5,800 |
| 2003/03/17 | 797 | 797 | 760 | 771 | 5,700 |
| 2003/03/14 | 776 | 796 | 757 | 796 | 18,900 |
| 2003/03/13 | 757 | 777 | 757 | 777 | 5,200 |
| 2003/03/12 | 762 | 772 | 741 | 756 | 6,300 |
| 2003/03/11 | 802 | 802 | 770 | 770 | 2,400 |
| 2003/03/10 | 820 | 820 | 781 | 782 | 13,400 |
| 2003/03/07 | 823 | 835 | 823 | 823 | 5,800 |
| 2003/03/06 | 830 | 840 | 830 | 833 | 8,500 |
| 2003/03/05 | 845 | 847 | 836 | 836 | 7,100 |
| 2003/03/04 | 850 | 855 | 844 | 849 | 6,900 |
| 2003/03/03 | 845 | 862 | 840 | 851 | 8,500 |
| 2003/02/28 | 856 | 866 | 839 | 845 | 8,600 |
| 2003/02/27 | 868 | 868 | 851 | 867 | 4,600 |
| 2003/02/26 | 884 | 884 | 861 | 868 | 3,800 |
| 2003/02/25 | 885 | 885 | 860 | 878 | 6,800 |
| 2003/02/24 | 893 | 893 | 875 | 885 | 5,300 |
| 2003/02/21 | 894 | 895 | 881 | 881 | 3,700 |
| 2003/02/20 | 894 | 899 | 880 | 894 | 6,100 |
| 2003/02/19 | 882 | 901 | 882 | 893 | 4,600 |
| 2003/02/18 | 889 | 920 | 879 | 899 | 4,200 |
| 2003/02/17 | 903 | 913 | 875 | 899 | 1,300 |
| 2003/02/14 | 906 | 906 | 881 | 889 | 6,300 |
| 2003/02/13 | 899 | 900 | 880 | 900 | 6,500 |
| 2003/02/12 | 900 | 900 | 881 | 900 | 4,300 |
| 2003/02/10 | 902 | 902 | 887 | 887 | 2,900 |
| 2003/02/07 | 880 | 880 | 870 | 872 | 4,800 |
| 2003/02/06 | 924 | 924 | 876 | 880 | 3,600 |
| 2003/02/05 | 899 | 905 | 870 | 904 | 4,600 |
| 2003/02/04 | 910 | 911 | 858 | 900 | 3,300 |
| 2003/02/03 | 851 | 870 | 842 | 870 | 4,600 |
| 2003/01/31 | 850 | 868 | 850 | 853 | 4,200 |
| 2003/01/30 | 840 | 865 | 839 | 865 | 7,700 |
| 2003/01/29 | 897 | 897 | 830 | 842 | 14,000 |
| 2003/01/28 | 911 | 918 | 891 | 907 | 10,500 |
| 2003/01/27 | 916 | 929 | 916 | 921 | 3,900 |
| 2003/01/24 | 943 | 945 | 908 | 917 | 4,900 |
| 2003/01/23 | 916 | 916 | 907 | 909 | 16,200 |
| 2003/01/22 | 926 | 941 | 926 | 930 | 800 |
| 2003/01/21 | 912 | 930 | 912 | 930 | 2,300 |
| 2003/01/20 | 930 | 930 | 918 | 927 | 3,800 |
| 2003/01/17 | 930 | 930 | 922 | 930 | 7,800 |
| 2003/01/16 | 929 | 945 | 915 | 930 | 12,000 |
| 2003/01/15 | 938 | 939 | 910 | 929 | 10,500 |
| 2003/01/14 | 960 | 961 | 931 | 938 | 7,500 |
| 2003/01/10 | 955 | 980 | 950 | 980 | 12,700 |
| 2003/01/09 | 945 | 960 | 930 | 955 | 10,900 |
| 2003/01/08 | 930 | 939 | 919 | 939 | 8,400 |
| 2003/01/07 | 914 | 917 | 905 | 910 | 12,400 |
| 2003/01/06 | 872 | 904 | 872 | 894 | 2,800 |