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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,055 | 1,080 | 1,050 | 1,080 | 5,100 |
| 2007/12/27 | 1,112 | 1,118 | 1,085 | 1,085 | 6,600 |
| 2007/12/26 | 1,010 | 1,100 | 1,010 | 1,097 | 11,600 |
| 2007/12/25 | 1,029 | 1,030 | 1,010 | 1,010 | 14,600 |
| 2007/12/21 | 970 | 1,010 | 970 | 1,001 | 21,400 |
| 2007/12/20 | 1,050 | 1,051 | 1,031 | 1,040 | 9,700 |
| 2007/12/19 | 1,070 | 1,110 | 1,055 | 1,055 | 13,300 |
| 2007/12/18 | 1,078 | 1,078 | 1,050 | 1,057 | 14,800 |
| 2007/12/17 | 1,130 | 1,130 | 1,075 | 1,084 | 17,500 |
| 2007/12/14 | 1,145 | 1,154 | 1,145 | 1,146 | 16,900 |
| 2007/12/13 | 1,179 | 1,179 | 1,152 | 1,154 | 8,400 |
| 2007/12/12 | 1,155 | 1,175 | 1,145 | 1,174 | 8,000 |
| 2007/12/11 | 1,160 | 1,165 | 1,159 | 1,161 | 5,200 |
| 2007/12/10 | 1,170 | 1,182 | 1,159 | 1,160 | 8,600 |
| 2007/12/07 | 1,185 | 1,190 | 1,165 | 1,170 | 8,900 |
| 2007/12/06 | 1,164 | 1,184 | 1,164 | 1,170 | 5,300 |
| 2007/12/05 | 1,168 | 1,178 | 1,160 | 1,174 | 4,100 |
| 2007/12/04 | 1,180 | 1,192 | 1,155 | 1,160 | 7,200 |
| 2007/12/03 | 1,230 | 1,230 | 1,170 | 1,179 | 16,300 |
| 2007/11/30 | 1,205 | 1,220 | 1,200 | 1,209 | 13,400 |
| 2007/11/29 | 1,221 | 1,250 | 1,220 | 1,221 | 7,100 |
| 2007/11/28 | 1,220 | 1,240 | 1,200 | 1,240 | 15,100 |
| 2007/11/27 | 1,165 | 1,212 | 1,165 | 1,212 | 3,700 |
| 2007/11/26 | 1,131 | 1,210 | 1,121 | 1,205 | 4,800 |
| 2007/11/22 | 1,165 | 1,165 | 1,105 | 1,131 | 7,000 |
| 2007/11/21 | 1,150 | 1,165 | 1,092 | 1,092 | 9,200 |
| 2007/11/20 | 1,150 | 1,150 | 1,065 | 1,132 | 16,400 |
| 2007/11/19 | 1,182 | 1,185 | 1,162 | 1,162 | 8,500 |
| 2007/11/16 | 1,210 | 1,220 | 1,160 | 1,182 | 10,100 |
| 2007/11/15 | 1,218 | 1,230 | 1,200 | 1,211 | 2,600 |
| 2007/11/14 | 1,229 | 1,240 | 1,209 | 1,218 | 6,600 |
| 2007/11/13 | 1,166 | 1,200 | 1,160 | 1,189 | 9,100 |
| 2007/11/12 | 1,200 | 1,211 | 1,155 | 1,206 | 8,600 |
| 2007/11/09 | 1,206 | 1,235 | 1,201 | 1,211 | 13,500 |
| 2007/11/08 | 1,250 | 1,260 | 1,201 | 1,223 | 11,300 |
| 2007/11/07 | 1,305 | 1,308 | 1,299 | 1,299 | 8,100 |
| 2007/11/06 | 1,311 | 1,320 | 1,305 | 1,308 | 5,400 |
| 2007/11/05 | 1,326 | 1,326 | 1,306 | 1,306 | 4,300 |
| 2007/11/02 | 1,302 | 1,329 | 1,302 | 1,325 | 5,800 |
| 2007/11/01 | 1,330 | 1,330 | 1,318 | 1,321 | 4,300 |
| 2007/10/31 | 1,332 | 1,332 | 1,318 | 1,330 | 9,800 |
| 2007/10/30 | 1,318 | 1,340 | 1,314 | 1,320 | 6,100 |
| 2007/10/29 | 1,316 | 1,328 | 1,315 | 1,328 | 15,000 |
| 2007/10/26 | 1,333 | 1,333 | 1,303 | 1,315 | 8,500 |
| 2007/10/25 | 1,330 | 1,330 | 1,306 | 1,313 | 3,900 |
| 2007/10/24 | 1,331 | 1,338 | 1,330 | 1,338 | 7,700 |
| 2007/10/23 | 1,325 | 1,340 | 1,321 | 1,331 | 11,000 |
| 2007/10/22 | 1,285 | 1,345 | 1,285 | 1,345 | 11,400 |
| 2007/10/19 | 1,330 | 1,341 | 1,315 | 1,336 | 18,600 |
| 2007/10/18 | 1,305 | 1,324 | 1,300 | 1,310 | 19,300 |
| 2007/10/17 | 1,296 | 1,317 | 1,292 | 1,302 | 29,300 |
| 2007/10/16 | 1,312 | 1,313 | 1,282 | 1,295 | 64,400 |
| 2007/10/15 | 1,460 | 1,460 | 1,282 | 1,300 | 215,300 |
| 2007/10/12 | 1,455 | 1,500 | 1,455 | 1,482 | 14,300 |
| 2007/10/11 | 1,449 | 1,475 | 1,429 | 1,474 | 15,200 |
| 2007/10/10 | 1,452 | 1,470 | 1,442 | 1,445 | 13,600 |
| 2007/10/09 | 1,425 | 1,449 | 1,419 | 1,448 | 9,500 |
| 2007/10/05 | 1,427 | 1,431 | 1,415 | 1,419 | 7,700 |
| 2007/10/04 | 1,421 | 1,480 | 1,419 | 1,426 | 12,300 |
| 2007/10/03 | 1,450 | 1,470 | 1,420 | 1,470 | 14,800 |
| 2007/10/02 | 1,397 | 1,400 | 1,380 | 1,400 | 9,100 |
| 2007/10/01 | 1,350 | 1,381 | 1,350 | 1,360 | 11,600 |
| 2007/09/28 | 1,365 | 1,375 | 1,346 | 1,352 | 18,400 |
| 2007/09/27 | 1,343 | 1,350 | 1,320 | 1,325 | 30,500 |
| 2007/09/26 | 1,381 | 1,390 | 1,310 | 1,326 | 14,200 |
| 2007/09/25 | 1,380 | 1,417 | 1,365 | 1,367 | 6,600 |
| 2007/09/21 | 1,331 | 1,397 | 1,331 | 1,390 | 21,400 |
| 2007/09/20 | 1,365 | 1,375 | 1,315 | 1,325 | 11,900 |
| 2007/09/19 | 1,352 | 1,380 | 1,330 | 1,345 | 24,200 |
| 2007/09/18 | 1,350 | 1,364 | 1,320 | 1,340 | 31,700 |
| 2007/09/14 | 1,399 | 1,421 | 1,360 | 1,370 | 68,000 |
| 2007/09/13 | 1,440 | 1,449 | 1,424 | 1,439 | 9,200 |
| 2007/09/12 | 1,444 | 1,459 | 1,432 | 1,449 | 12,000 |
| 2007/09/11 | 1,420 | 1,448 | 1,412 | 1,430 | 11,900 |
| 2007/09/10 | 1,420 | 1,433 | 1,410 | 1,428 | 7,600 |
| 2007/09/07 | 1,436 | 1,444 | 1,427 | 1,430 | 7,800 |
| 2007/09/06 | 1,468 | 1,468 | 1,424 | 1,452 | 1,900 |
| 2007/09/05 | 1,475 | 1,495 | 1,456 | 1,472 | 3,200 |
| 2007/09/04 | 1,518 | 1,518 | 1,415 | 1,494 | 12,000 |
| 2007/09/03 | 1,506 | 1,525 | 1,489 | 1,510 | 8,600 |
| 2007/08/31 | 1,500 | 1,535 | 1,472 | 1,535 | 9,600 |
| 2007/08/30 | 1,500 | 1,509 | 1,495 | 1,500 | 6,800 |
| 2007/08/29 | 1,480 | 1,501 | 1,451 | 1,501 | 6,800 |
| 2007/08/28 | 1,529 | 1,558 | 1,510 | 1,530 | 13,000 |
| 2007/08/27 | 1,523 | 1,559 | 1,523 | 1,559 | 17,100 |
| 2007/08/24 | 1,516 | 1,520 | 1,490 | 1,510 | 7,600 |
| 2007/08/23 | 1,450 | 1,514 | 1,450 | 1,514 | 13,100 |
| 2007/08/22 | 1,430 | 1,472 | 1,430 | 1,455 | 9,000 |
| 2007/08/21 | 1,447 | 1,491 | 1,430 | 1,450 | 19,500 |
| 2007/08/20 | 1,500 | 1,565 | 1,430 | 1,467 | 31,400 |
| 2007/08/17 | 1,485 | 1,485 | 1,400 | 1,403 | 20,700 |
| 2007/08/16 | 1,515 | 1,526 | 1,457 | 1,495 | 17,100 |
| 2007/08/15 | 1,517 | 1,550 | 1,513 | 1,544 | 14,900 |
| 2007/08/14 | 1,546 | 1,583 | 1,500 | 1,577 | 15,800 |
| 2007/08/13 | 1,575 | 1,600 | 1,530 | 1,557 | 27,700 |
| 2007/08/10 | 1,608 | 1,682 | 1,600 | 1,627 | 32,000 |
| 2007/08/09 | 1,605 | 1,710 | 1,595 | 1,700 | 73,600 |
| 2007/08/08 | 1,578 | 1,588 | 1,561 | 1,584 | 19,300 |
| 2007/08/07 | 1,601 | 1,619 | 1,574 | 1,588 | 17,800 |
| 2007/08/06 | 1,580 | 1,629 | 1,580 | 1,609 | 14,900 |
| 2007/08/03 | 1,590 | 1,610 | 1,561 | 1,610 | 17,600 |
| 2007/08/02 | 1,578 | 1,579 | 1,530 | 1,552 | 25,300 |
| 2007/08/01 | 1,620 | 1,629 | 1,565 | 1,578 | 11,100 |
| 2007/07/31 | 1,604 | 1,640 | 1,560 | 1,604 | 30,700 |
| 2007/07/30 | 1,591 | 1,626 | 1,590 | 1,620 | 7,400 |
| 2007/07/27 | 1,598 | 1,640 | 1,591 | 1,628 | 14,900 |
| 2007/07/26 | 1,667 | 1,690 | 1,652 | 1,652 | 17,900 |
| 2007/07/25 | 1,599 | 1,679 | 1,588 | 1,679 | 32,300 |
| 2007/07/24 | 1,601 | 1,640 | 1,575 | 1,629 | 31,600 |
| 2007/07/23 | 1,627 | 1,627 | 1,580 | 1,596 | 17,000 |
| 2007/07/20 | 1,624 | 1,680 | 1,615 | 1,615 | 29,800 |
| 2007/07/19 | 1,634 | 1,634 | 1,596 | 1,621 | 25,100 |
| 2007/07/18 | 1,677 | 1,691 | 1,617 | 1,634 | 23,500 |
| 2007/07/17 | 1,655 | 1,699 | 1,601 | 1,690 | 80,900 |
| 2007/07/13 | 1,782 | 1,782 | 1,723 | 1,745 | 41,400 |
| 2007/07/12 | 1,744 | 1,800 | 1,706 | 1,740 | 85,500 |
| 2007/07/11 | 1,701 | 1,746 | 1,701 | 1,740 | 75,100 |
| 2007/07/10 | 1,601 | 1,790 | 1,601 | 1,741 | 190,900 |
| 2007/07/09 | 1,565 | 1,579 | 1,550 | 1,578 | 25,800 |
| 2007/07/06 | 1,508 | 1,549 | 1,508 | 1,546 | 24,300 |
| 2007/07/05 | 1,516 | 1,520 | 1,500 | 1,506 | 23,100 |
| 2007/07/04 | 1,535 | 1,535 | 1,502 | 1,515 | 19,900 |
| 2007/07/03 | 1,550 | 1,550 | 1,501 | 1,530 | 18,900 |
| 2007/07/02 | 1,521 | 1,521 | 1,493 | 1,505 | 11,500 |
| 2007/06/29 | 1,524 | 1,524 | 1,493 | 1,513 | 19,200 |
| 2007/06/28 | 1,540 | 1,540 | 1,510 | 1,524 | 5,500 |
| 2007/06/27 | 1,539 | 1,549 | 1,500 | 1,501 | 8,300 |
| 2007/06/26 | 1,569 | 1,579 | 1,550 | 1,569 | 17,200 |
| 2007/06/25 | 1,523 | 1,550 | 1,480 | 1,541 | 58,600 |
| 2007/06/22 | 1,501 | 1,524 | 1,500 | 1,524 | 10,000 |
| 2007/06/21 | 1,482 | 1,529 | 1,480 | 1,524 | 20,000 |
| 2007/06/20 | 1,500 | 1,500 | 1,460 | 1,463 | 12,200 |
| 2007/06/19 | 1,530 | 1,530 | 1,460 | 1,493 | 13,200 |
| 2007/06/18 | 1,431 | 1,520 | 1,431 | 1,520 | 26,500 |
| 2007/06/15 | 1,411 | 1,424 | 1,405 | 1,421 | 10,000 |
| 2007/06/14 | 1,402 | 1,409 | 1,401 | 1,404 | 2,600 |
| 2007/06/13 | 1,400 | 1,409 | 1,400 | 1,400 | 1,600 |
| 2007/06/12 | 1,410 | 1,410 | 1,400 | 1,400 | 4,800 |
| 2007/06/11 | 1,416 | 1,418 | 1,396 | 1,401 | 7,500 |
| 2007/06/08 | 1,401 | 1,408 | 1,395 | 1,400 | 12,000 |
| 2007/06/07 | 1,399 | 1,416 | 1,399 | 1,408 | 11,400 |
| 2007/06/06 | 1,418 | 1,418 | 1,390 | 1,395 | 25,200 |
| 2007/06/05 | 1,420 | 1,420 | 1,410 | 1,419 | 10,400 |
| 2007/06/04 | 1,437 | 1,437 | 1,419 | 1,420 | 7,200 |
| 2007/06/01 | 1,419 | 1,435 | 1,419 | 1,424 | 4,800 |
| 2007/05/31 | 1,427 | 1,433 | 1,416 | 1,416 | 11,800 |
| 2007/05/30 | 1,430 | 1,440 | 1,419 | 1,428 | 9,900 |
| 2007/05/29 | 1,431 | 1,442 | 1,422 | 1,426 | 6,200 |
| 2007/05/28 | 1,443 | 1,454 | 1,440 | 1,450 | 12,300 |
| 2007/05/25 | 1,454 | 1,454 | 1,414 | 1,443 | 13,700 |
| 2007/05/24 | 1,449 | 1,449 | 1,415 | 1,423 | 8,500 |
| 2007/05/23 | 1,429 | 1,450 | 1,420 | 1,450 | 6,200 |
| 2007/05/22 | 1,445 | 1,445 | 1,410 | 1,428 | 8,600 |
| 2007/05/21 | 1,460 | 1,460 | 1,410 | 1,447 | 8,200 |
| 2007/05/18 | 1,460 | 1,460 | 1,410 | 1,410 | 8,500 |
| 2007/05/17 | 1,416 | 1,418 | 1,399 | 1,414 | 11,800 |
| 2007/05/16 | 1,420 | 1,421 | 1,390 | 1,391 | 20,200 |
| 2007/05/15 | 1,445 | 1,450 | 1,430 | 1,433 | 19,100 |
| 2007/05/14 | 1,504 | 1,504 | 1,449 | 1,451 | 31,700 |
| 2007/05/11 | 1,505 | 1,524 | 1,500 | 1,503 | 9,100 |
| 2007/05/10 | 1,560 | 1,560 | 1,509 | 1,512 | 17,000 |
| 2007/05/09 | 1,560 | 1,560 | 1,540 | 1,555 | 8,500 |
| 2007/05/08 | 1,564 | 1,564 | 1,530 | 1,559 | 17,700 |
| 2007/05/07 | 1,529 | 1,533 | 1,512 | 1,513 | 18,100 |
| 2007/05/02 | 1,561 | 1,561 | 1,527 | 1,527 | 32,800 |
| 2007/05/01 | 1,560 | 1,562 | 1,500 | 1,517 | 16,800 |
| 2007/04/27 | 1,566 | 1,588 | 1,521 | 1,560 | 27,400 |
| 2007/04/26 | 1,625 | 1,625 | 1,585 | 1,595 | 40,900 |
| 2007/04/25 | 1,656 | 1,657 | 1,590 | 1,598 | 62,700 |
| 2007/04/24 | 1,648 | 1,684 | 1,620 | 1,658 | 106,600 |
| 2007/04/23 | 1,464 | 1,599 | 1,445 | 1,588 | 86,400 |
| 2007/04/20 | 1,385 | 1,426 | 1,385 | 1,424 | 17,800 |
| 2007/04/19 | 1,405 | 1,410 | 1,382 | 1,388 | 26,000 |
| 2007/04/18 | 1,447 | 1,449 | 1,402 | 1,417 | 21,000 |
| 2007/04/17 | 1,455 | 1,460 | 1,440 | 1,440 | 18,600 |
| 2007/04/16 | 1,480 | 1,480 | 1,440 | 1,445 | 23,900 |
| 2007/04/13 | 1,500 | 1,501 | 1,467 | 1,467 | 15,700 |
| 2007/04/12 | 1,530 | 1,530 | 1,483 | 1,491 | 29,000 |
| 2007/04/11 | 1,569 | 1,575 | 1,506 | 1,513 | 51,100 |
| 2007/04/10 | 1,586 | 1,596 | 1,561 | 1,573 | 19,300 |
| 2007/04/09 | 1,605 | 1,605 | 1,580 | 1,590 | 41,200 |
| 2007/04/06 | 1,602 | 1,610 | 1,553 | 1,560 | 75,500 |
| 2007/04/05 | 1,610 | 1,612 | 1,552 | 1,565 | 34,900 |
| 2007/04/04 | 1,612 | 1,619 | 1,595 | 1,602 | 45,700 |
| 2007/04/03 | 1,639 | 1,643 | 1,602 | 1,615 | 20,800 |
| 2007/04/02 | 1,672 | 1,672 | 1,651 | 1,659 | 19,400 |
| 2007/03/30 | 1,687 | 1,687 | 1,627 | 1,673 | 7,600 |
| 2007/03/29 | 1,615 | 1,650 | 1,605 | 1,638 | 11,500 |
| 2007/03/28 | 1,690 | 1,694 | 1,659 | 1,669 | 10,800 |
| 2007/03/27 | 1,717 | 1,717 | 1,684 | 1,698 | 9,900 |
| 2007/03/26 | 1,721 | 1,721 | 1,695 | 1,701 | 7,600 |
| 2007/03/23 | 1,696 | 1,720 | 1,690 | 1,720 | 30,400 |
| 2007/03/22 | 1,727 | 1,728 | 1,690 | 1,690 | 20,300 |
| 2007/03/20 | 1,722 | 1,727 | 1,696 | 1,697 | 7,500 |
| 2007/03/19 | 1,700 | 1,732 | 1,700 | 1,723 | 12,500 |
| 2007/03/16 | 1,756 | 1,758 | 1,691 | 1,726 | 9,700 |
| 2007/03/15 | 1,767 | 1,767 | 1,722 | 1,732 | 12,900 |
| 2007/03/14 | 1,730 | 1,736 | 1,700 | 1,707 | 29,800 |
| 2007/03/13 | 1,781 | 1,821 | 1,766 | 1,778 | 77,600 |
| 2007/03/12 | 1,735 | 1,768 | 1,714 | 1,763 | 36,900 |
| 2007/03/09 | 1,660 | 1,691 | 1,660 | 1,684 | 48,200 |
| 2007/03/08 | 1,691 | 1,696 | 1,650 | 1,661 | 43,200 |
| 2007/03/07 | 1,747 | 1,751 | 1,663 | 1,689 | 48,200 |
| 2007/03/06 | 1,617 | 1,730 | 1,615 | 1,717 | 32,900 |
| 2007/03/05 | 1,700 | 1,720 | 1,602 | 1,637 | 41,000 |
| 2007/03/02 | 1,829 | 1,829 | 1,760 | 1,776 | 23,600 |
| 2007/03/01 | 1,830 | 1,860 | 1,770 | 1,835 | 38,500 |
| 2007/02/28 | 1,630 | 1,850 | 1,630 | 1,830 | 58,700 |
| 2007/02/27 | 1,918 | 1,919 | 1,851 | 1,870 | 32,600 |
| 2007/02/26 | 1,910 | 1,947 | 1,910 | 1,919 | 41,400 |
| 2007/02/23 | 1,840 | 1,900 | 1,835 | 1,898 | 59,500 |
| 2007/02/22 | 1,823 | 1,870 | 1,810 | 1,830 | 84,300 |
| 2007/02/21 | 1,847 | 1,847 | 1,771 | 1,809 | 91,900 |
| 2007/02/20 | 1,900 | 1,900 | 1,870 | 1,872 | 55,200 |
| 2007/02/19 | 1,953 | 1,953 | 1,900 | 1,911 | 27,100 |
| 2007/02/16 | 1,925 | 1,974 | 1,925 | 1,946 | 34,800 |
| 2007/02/15 | 2,000 | 2,005 | 1,915 | 1,920 | 74,000 |
| 2007/02/14 | 2,025 | 2,040 | 2,005 | 2,005 | 62,800 |
| 2007/02/13 | 2,090 | 2,105 | 2,005 | 2,010 | 65,600 |
| 2007/02/09 | 2,075 | 2,080 | 2,010 | 2,030 | 94,300 |
| 2007/02/08 | 2,000 | 2,075 | 1,998 | 2,070 | 120,800 |
| 2007/02/07 | 1,880 | 1,980 | 1,878 | 1,979 | 118,800 |
| 2007/02/06 | 1,850 | 1,870 | 1,849 | 1,870 | 21,700 |
| 2007/02/05 | 1,880 | 1,881 | 1,826 | 1,833 | 24,500 |
| 2007/02/02 | 1,879 | 1,910 | 1,872 | 1,886 | 74,600 |
| 2007/02/01 | 1,856 | 1,900 | 1,856 | 1,868 | 53,700 |
| 2007/01/31 | 1,792 | 1,899 | 1,792 | 1,850 | 72,800 |
| 2007/01/30 | 1,790 | 1,847 | 1,772 | 1,820 | 98,500 |
| 2007/01/29 | 1,772 | 1,868 | 1,772 | 1,868 | 137,700 |
| 2007/01/26 | 1,676 | 1,760 | 1,662 | 1,754 | 27,300 |
| 2007/01/25 | 1,690 | 1,705 | 1,675 | 1,675 | 24,900 |
| 2007/01/24 | 1,702 | 1,749 | 1,680 | 1,700 | 38,400 |
| 2007/01/23 | 1,710 | 1,725 | 1,682 | 1,689 | 20,200 |
| 2007/01/22 | 1,696 | 1,721 | 1,669 | 1,709 | 39,500 |
| 2007/01/19 | 1,719 | 1,739 | 1,682 | 1,710 | 70,700 |
| 2007/01/18 | 1,750 | 1,789 | 1,722 | 1,751 | 55,200 |
| 2007/01/17 | 1,828 | 1,838 | 1,765 | 1,769 | 130,400 |
| 2007/01/16 | 1,670 | 1,800 | 1,665 | 1,768 | 176,400 |
| 2007/01/15 | 1,548 | 1,647 | 1,538 | 1,646 | 92,400 |
| 2007/01/12 | 1,511 | 1,536 | 1,502 | 1,512 | 37,700 |
| 2007/01/11 | 1,500 | 1,508 | 1,486 | 1,491 | 23,900 |
| 2007/01/10 | 1,491 | 1,507 | 1,481 | 1,483 | 23,000 |
| 2007/01/09 | 1,508 | 1,528 | 1,491 | 1,498 | 24,500 |
| 2007/01/05 | 1,550 | 1,550 | 1,495 | 1,506 | 47,300 |
| 2007/01/04 | 1,518 | 1,540 | 1,512 | 1,539 | 19,800 |