トーセイ(8923)の株価時系列情報
トーセイ(8923)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,464 | 2,504 | 2,440 | 2,477 | 51,900 |
| 2024/07/25 | 2,490 | 2,496 | 2,422 | 2,452 | 84,100 |
| 2024/07/24 | 2,561 | 2,569 | 2,514 | 2,516 | 47,100 |
| 2024/07/23 | 2,558 | 2,607 | 2,554 | 2,589 | 87,900 |
| 2024/07/22 | 2,562 | 2,568 | 2,513 | 2,527 | 48,900 |
| 2024/07/19 | 2,603 | 2,603 | 2,561 | 2,590 | 52,400 |
| 2024/07/18 | 2,584 | 2,637 | 2,580 | 2,603 | 62,400 |
| 2024/07/17 | 2,650 | 2,650 | 2,600 | 2,603 | 71,200 |
| 2024/07/16 | 2,606 | 2,641 | 2,579 | 2,621 | 119,400 |
| 2024/07/12 | 2,494 | 2,590 | 2,492 | 2,583 | 143,400 |
| 2024/07/11 | 2,536 | 2,540 | 2,477 | 2,487 | 124,700 |
| 2024/07/10 | 2,458 | 2,546 | 2,447 | 2,536 | 130,500 |
| 2024/07/09 | 2,493 | 2,518 | 2,458 | 2,458 | 95,500 |
| 2024/07/08 | 2,487 | 2,547 | 2,483 | 2,513 | 193,500 |
| 2024/07/05 | 2,544 | 2,549 | 2,465 | 2,476 | 165,000 |
| 2024/07/04 | 2,482 | 2,528 | 2,478 | 2,528 | 68,700 |
| 2024/07/03 | 2,475 | 2,506 | 2,473 | 2,483 | 80,700 |
| 2024/07/02 | 2,454 | 2,470 | 2,431 | 2,460 | 90,100 |
| 2024/07/01 | 2,466 | 2,495 | 2,445 | 2,448 | 84,600 |
| 2024/06/28 | 2,470 | 2,478 | 2,421 | 2,430 | 78,000 |
| 2024/06/27 | 2,449 | 2,466 | 2,443 | 2,464 | 65,100 |
| 2024/06/26 | 2,428 | 2,468 | 2,414 | 2,457 | 141,600 |
| 2024/06/25 | 2,372 | 2,418 | 2,372 | 2,418 | 91,100 |
| 2024/06/24 | 2,353 | 2,368 | 2,321 | 2,344 | 71,700 |
| 2024/06/21 | 2,350 | 2,375 | 2,331 | 2,333 | 112,200 |
| 2024/06/20 | 2,331 | 2,349 | 2,316 | 2,339 | 48,800 |
| 2024/06/19 | 2,300 | 2,353 | 2,300 | 2,349 | 39,600 |
| 2024/06/18 | 2,293 | 2,316 | 2,288 | 2,291 | 98,100 |
| 2024/06/17 | 2,335 | 2,346 | 2,291 | 2,291 | 86,400 |
| 2024/06/14 | 2,313 | 2,392 | 2,311 | 2,375 | 101,000 |
| 2024/06/13 | 2,409 | 2,417 | 2,335 | 2,335 | 66,500 |
| 2024/06/12 | 2,383 | 2,452 | 2,383 | 2,418 | 124,100 |
| 2024/06/11 | 2,445 | 2,446 | 2,399 | 2,403 | 78,900 |
| 2024/06/10 | 2,384 | 2,449 | 2,384 | 2,423 | 124,100 |
| 2024/06/07 | 2,361 | 2,367 | 2,335 | 2,354 | 77,200 |
| 2024/06/06 | 2,400 | 2,400 | 2,313 | 2,327 | 152,000 |
| 2024/06/05 | 2,359 | 2,384 | 2,332 | 2,362 | 131,300 |
| 2024/06/04 | 2,288 | 2,349 | 2,260 | 2,349 | 103,800 |
| 2024/06/03 | 2,280 | 2,302 | 2,256 | 2,257 | 87,400 |
| 2024/05/31 | 2,225 | 2,263 | 2,209 | 2,255 | 139,000 |
| 2024/05/30 | 2,157 | 2,202 | 2,129 | 2,192 | 229,900 |
| 2024/05/29 | 2,204 | 2,210 | 2,161 | 2,166 | 300,600 |
| 2024/05/28 | 2,208 | 2,232 | 2,194 | 2,206 | 154,400 |
| 2024/05/27 | 2,219 | 2,236 | 2,193 | 2,209 | 193,800 |
| 2024/05/24 | 2,218 | 2,252 | 2,191 | 2,200 | 206,900 |
| 2024/05/23 | 2,269 | 2,280 | 2,245 | 2,268 | 121,300 |
| 2024/05/22 | 2,310 | 2,313 | 2,276 | 2,289 | 143,200 |
| 2024/05/21 | 2,374 | 2,385 | 2,327 | 2,327 | 67,500 |
| 2024/05/20 | 2,362 | 2,408 | 2,362 | 2,373 | 90,000 |
| 2024/05/17 | 2,354 | 2,392 | 2,343 | 2,371 | 97,200 |
| 2024/05/16 | 2,411 | 2,427 | 2,348 | 2,369 | 106,000 |
| 2024/05/15 | 2,407 | 2,416 | 2,384 | 2,400 | 88,300 |
| 2024/05/14 | 2,365 | 2,393 | 2,351 | 2,382 | 94,500 |
| 2024/05/13 | 2,357 | 2,376 | 2,335 | 2,350 | 88,600 |
| 2024/05/10 | 2,400 | 2,421 | 2,396 | 2,400 | 126,700 |
| 2024/05/09 | 2,390 | 2,412 | 2,363 | 2,400 | 74,500 |
| 2024/05/08 | 2,440 | 2,441 | 2,395 | 2,400 | 113,700 |
| 2024/05/07 | 2,470 | 2,517 | 2,446 | 2,464 | 72,100 |
| 2024/05/02 | 2,445 | 2,485 | 2,421 | 2,432 | 152,600 |
| 2024/05/01 | 2,452 | 2,452 | 2,409 | 2,423 | 56,400 |
| 2024/04/30 | 2,478 | 2,512 | 2,458 | 2,470 | 143,900 |
| 2024/04/26 | 2,419 | 2,442 | 2,390 | 2,434 | 106,600 |
| 2024/04/25 | 2,404 | 2,442 | 2,396 | 2,419 | 93,500 |
| 2024/04/24 | 2,400 | 2,414 | 2,379 | 2,405 | 101,000 |
| 2024/04/23 | 2,400 | 2,405 | 2,361 | 2,395 | 138,300 |
| 2024/04/22 | 2,409 | 2,430 | 2,388 | 2,396 | 89,200 |
| 2024/04/19 | 2,417 | 2,430 | 2,377 | 2,394 | 180,000 |
| 2024/04/18 | 2,409 | 2,425 | 2,383 | 2,405 | 68,700 |
| 2024/04/17 | 2,395 | 2,431 | 2,369 | 2,397 | 162,500 |
| 2024/04/16 | 2,433 | 2,441 | 2,395 | 2,410 | 117,900 |
| 2024/04/15 | 2,452 | 2,452 | 2,403 | 2,445 | 89,900 |
| 2024/04/12 | 2,417 | 2,478 | 2,405 | 2,474 | 169,100 |
| 2024/04/11 | 2,480 | 2,492 | 2,427 | 2,442 | 208,000 |
| 2024/04/10 | 2,507 | 2,555 | 2,492 | 2,492 | 135,100 |
| 2024/04/09 | 2,609 | 2,613 | 2,520 | 2,533 | 187,500 |
| 2024/04/08 | 2,611 | 2,625 | 2,515 | 2,559 | 456,200 |
| 2024/04/05 | 2,400 | 2,430 | 2,388 | 2,411 | 118,700 |
| 2024/04/04 | 2,437 | 2,473 | 2,418 | 2,440 | 120,600 |
| 2024/04/03 | 2,407 | 2,450 | 2,387 | 2,423 | 120,200 |
| 2024/04/02 | 2,424 | 2,436 | 2,380 | 2,408 | 135,300 |
| 2024/04/01 | 2,476 | 2,490 | 2,422 | 2,429 | 125,100 |
| 2024/03/29 | 2,420 | 2,502 | 2,420 | 2,475 | 137,700 |
| 2024/03/28 | 2,424 | 2,459 | 2,391 | 2,393 | 145,400 |
| 2024/03/27 | 2,395 | 2,447 | 2,395 | 2,424 | 131,000 |
| 2024/03/26 | 2,302 | 2,371 | 2,300 | 2,354 | 117,600 |
| 2024/03/25 | 2,336 | 2,363 | 2,305 | 2,305 | 104,500 |
| 2024/03/22 | 2,348 | 2,368 | 2,313 | 2,356 | 169,900 |
| 2024/03/21 | 2,342 | 2,348 | 2,291 | 2,310 | 138,200 |
| 2024/03/19 | 2,217 | 2,305 | 2,216 | 2,292 | 202,100 |
| 2024/03/18 | 2,189 | 2,238 | 2,181 | 2,216 | 191,000 |
| 2024/03/15 | 2,127 | 2,177 | 2,122 | 2,163 | 121,100 |
| 2024/03/14 | 2,122 | 2,142 | 2,084 | 2,130 | 111,700 |
| 2024/03/13 | 2,093 | 2,132 | 2,090 | 2,118 | 172,100 |
| 2024/03/12 | 2,087 | 2,087 | 2,033 | 2,086 | 145,600 |
| 2024/03/11 | 2,071 | 2,097 | 2,061 | 2,088 | 166,000 |
| 2024/03/08 | 2,044 | 2,089 | 2,020 | 2,076 | 160,000 |
| 2024/03/07 | 2,020 | 2,052 | 2,014 | 2,026 | 95,300 |
| 2024/03/06 | 1,989 | 2,040 | 1,984 | 2,010 | 100,900 |
| 2024/03/05 | 1,998 | 1,998 | 1,965 | 1,993 | 103,900 |
| 2024/03/04 | 2,002 | 2,031 | 1,998 | 2,001 | 106,800 |
| 2024/03/01 | 2,032 | 2,032 | 1,992 | 2,000 | 127,700 |
| 2024/02/29 | 2,026 | 2,045 | 2,022 | 2,043 | 76,500 |
| 2024/02/28 | 2,043 | 2,057 | 2,022 | 2,035 | 68,900 |
| 2024/02/27 | 2,027 | 2,053 | 2,020 | 2,029 | 87,500 |
| 2024/02/26 | 2,033 | 2,033 | 2,002 | 2,011 | 186,500 |
| 2024/02/22 | 2,016 | 2,027 | 1,996 | 2,017 | 124,200 |
| 2024/02/21 | 2,055 | 2,066 | 2,019 | 2,034 | 75,300 |
| 2024/02/20 | 2,070 | 2,084 | 2,050 | 2,058 | 104,400 |
| 2024/02/19 | 2,065 | 2,068 | 2,034 | 2,060 | 60,400 |
| 2024/02/16 | 2,039 | 2,057 | 2,017 | 2,055 | 83,500 |
| 2024/02/15 | 2,024 | 2,035 | 1,999 | 2,020 | 102,400 |
| 2024/02/14 | 2,035 | 2,044 | 1,996 | 2,004 | 94,000 |
| 2024/02/13 | 2,030 | 2,056 | 2,011 | 2,051 | 135,200 |
| 2024/02/09 | 2,010 | 2,040 | 1,997 | 2,006 | 129,600 |
| 2024/02/08 | 2,035 | 2,035 | 1,994 | 2,006 | 123,500 |
| 2024/02/07 | 2,025 | 2,057 | 2,024 | 2,035 | 102,900 |
| 2024/02/06 | 2,098 | 2,100 | 2,024 | 2,025 | 100,200 |
| 2024/02/05 | 2,099 | 2,143 | 2,081 | 2,127 | 97,500 |
| 2024/02/02 | 2,101 | 2,109 | 2,082 | 2,095 | 113,300 |
| 2024/02/01 | 2,146 | 2,146 | 2,116 | 2,119 | 88,100 |
| 2024/01/31 | 2,101 | 2,148 | 2,098 | 2,144 | 85,100 |
| 2024/01/30 | 2,140 | 2,154 | 2,099 | 2,100 | 111,700 |
| 2024/01/29 | 2,140 | 2,176 | 2,140 | 2,159 | 88,200 |
| 2024/01/26 | 2,171 | 2,186 | 2,140 | 2,145 | 128,300 |
| 2024/01/25 | 2,141 | 2,194 | 2,136 | 2,177 | 116,000 |
| 2024/01/24 | 2,184 | 2,190 | 2,153 | 2,158 | 110,600 |
| 2024/01/23 | 2,241 | 2,249 | 2,189 | 2,189 | 101,000 |
| 2024/01/22 | 2,222 | 2,242 | 2,213 | 2,228 | 86,400 |
| 2024/01/19 | 2,224 | 2,224 | 2,190 | 2,206 | 118,900 |
| 2024/01/18 | 2,225 | 2,243 | 2,201 | 2,201 | 167,600 |
| 2024/01/17 | 2,261 | 2,276 | 2,241 | 2,255 | 229,700 |
| 2024/01/16 | 2,285 | 2,293 | 2,244 | 2,266 | 253,500 |
| 2024/01/15 | 2,258 | 2,265 | 2,176 | 2,235 | 366,900 |
| 2024/01/12 | 2,126 | 2,138 | 2,097 | 2,110 | 197,400 |
| 2024/01/11 | 2,118 | 2,138 | 2,105 | 2,126 | 111,700 |
| 2024/01/10 | 2,073 | 2,107 | 2,062 | 2,101 | 135,900 |
| 2024/01/09 | 2,007 | 2,076 | 2,007 | 2,076 | 184,200 |
| 2024/01/05 | 1,956 | 2,009 | 1,956 | 2,003 | 167,200 |
| 2024/01/04 | 1,970 | 1,985 | 1,936 | 1,966 | 118,700 |
| 2023/12/29 | 1,982 | 2,032 | 1,981 | 1,997 | 213,300 |
| 2023/12/28 | 1,965 | 1,986 | 1,953 | 1,978 | 75,000 |
| 2023/12/27 | 1,937 | 1,965 | 1,926 | 1,965 | 193,100 |
| 2023/12/26 | 1,905 | 1,937 | 1,902 | 1,937 | 210,700 |
| 2023/12/25 | 1,906 | 1,923 | 1,898 | 1,905 | 122,400 |
| 2023/12/22 | 1,859 | 1,900 | 1,847 | 1,900 | 217,300 |
| 2023/12/21 | 1,836 | 1,886 | 1,826 | 1,874 | 262,800 |
| 2023/12/20 | 1,793 | 1,840 | 1,793 | 1,836 | 146,600 |
| 2023/12/19 | 1,788 | 1,798 | 1,767 | 1,793 | 70,700 |
| 2023/12/18 | 1,795 | 1,798 | 1,772 | 1,788 | 94,600 |
| 2023/12/15 | 1,780 | 1,809 | 1,778 | 1,803 | 153,200 |
| 2023/12/14 | 1,837 | 1,837 | 1,771 | 1,775 | 94,900 |
| 2023/12/13 | 1,839 | 1,847 | 1,809 | 1,816 | 107,100 |
| 2023/12/12 | 1,812 | 1,828 | 1,806 | 1,823 | 168,500 |
| 2023/12/11 | 1,781 | 1,797 | 1,774 | 1,797 | 164,500 |
| 2023/12/08 | 1,813 | 1,819 | 1,757 | 1,764 | 249,400 |
| 2023/12/07 | 1,840 | 1,845 | 1,811 | 1,836 | 151,100 |
| 2023/12/06 | 1,795 | 1,855 | 1,795 | 1,853 | 149,000 |
| 2023/12/05 | 1,860 | 1,872 | 1,813 | 1,814 | 144,500 |
| 2023/12/04 | 1,816 | 1,867 | 1,806 | 1,855 | 343,300 |
| 2023/12/01 | 1,802 | 1,826 | 1,796 | 1,801 | 311,000 |
| 2023/11/30 | 1,835 | 1,845 | 1,787 | 1,801 | 463,700 |
| 2023/11/29 | 1,845 | 1,874 | 1,835 | 1,849 | 1,033,200 |
| 2023/11/28 | 1,940 | 1,960 | 1,915 | 1,923 | 1,159,400 |
| 2023/11/27 | 1,920 | 1,924 | 1,889 | 1,900 | 553,400 |
| 2023/11/24 | 1,927 | 1,935 | 1,920 | 1,921 | 334,400 |
| 2023/11/22 | 1,891 | 1,923 | 1,890 | 1,914 | 265,800 |
| 2023/11/21 | 1,882 | 1,898 | 1,872 | 1,891 | 196,600 |
| 2023/11/20 | 1,912 | 1,926 | 1,891 | 1,891 | 231,500 |
| 2023/11/17 | 1,905 | 1,914 | 1,898 | 1,912 | 191,700 |
| 2023/11/16 | 1,909 | 1,921 | 1,903 | 1,914 | 223,000 |
| 2023/11/15 | 1,928 | 1,933 | 1,899 | 1,910 | 213,800 |
| 2023/11/14 | 1,918 | 1,920 | 1,901 | 1,904 | 149,400 |
| 2023/11/13 | 1,931 | 1,941 | 1,905 | 1,907 | 140,400 |
| 2023/11/10 | 1,895 | 1,923 | 1,884 | 1,923 | 163,200 |
| 2023/11/09 | 1,911 | 1,916 | 1,875 | 1,900 | 226,600 |
| 2023/11/08 | 1,953 | 1,960 | 1,890 | 1,907 | 258,200 |
| 2023/11/07 | 1,934 | 1,945 | 1,923 | 1,943 | 200,500 |
| 2023/11/06 | 1,904 | 1,940 | 1,899 | 1,937 | 267,200 |
| 2023/11/02 | 1,835 | 1,864 | 1,814 | 1,864 | 266,600 |
| 2023/11/01 | 1,812 | 1,828 | 1,780 | 1,798 | 238,200 |
| 2023/10/31 | 1,745 | 1,779 | 1,724 | 1,772 | 278,300 |
| 2023/10/30 | 1,754 | 1,769 | 1,731 | 1,743 | 201,000 |
| 2023/10/27 | 1,730 | 1,760 | 1,726 | 1,758 | 104,900 |
| 2023/10/26 | 1,732 | 1,749 | 1,705 | 1,718 | 141,900 |
| 2023/10/25 | 1,753 | 1,773 | 1,746 | 1,752 | 116,000 |
| 2023/10/24 | 1,756 | 1,759 | 1,688 | 1,742 | 207,100 |
| 2023/10/23 | 1,765 | 1,780 | 1,737 | 1,737 | 147,000 |
| 2023/10/20 | 1,782 | 1,788 | 1,758 | 1,768 | 120,600 |
| 2023/10/19 | 1,780 | 1,810 | 1,775 | 1,784 | 115,900 |
| 2023/10/18 | 1,822 | 1,824 | 1,799 | 1,813 | 160,300 |
| 2023/10/17 | 1,810 | 1,834 | 1,792 | 1,800 | 163,000 |
| 2023/10/16 | 1,822 | 1,837 | 1,784 | 1,791 | 213,400 |
| 2023/10/13 | 1,854 | 1,873 | 1,818 | 1,825 | 151,100 |
| 2023/10/12 | 1,866 | 1,880 | 1,854 | 1,874 | 171,500 |
| 2023/10/11 | 1,876 | 1,880 | 1,843 | 1,843 | 181,700 |
| 2023/10/10 | 1,860 | 1,885 | 1,824 | 1,860 | 378,800 |
| 2023/10/06 | 1,740 | 1,866 | 1,707 | 1,865 | 607,900 |
| 2023/10/05 | 1,847 | 1,901 | 1,842 | 1,899 | 427,500 |
| 2023/10/04 | 1,878 | 1,889 | 1,806 | 1,814 | 237,700 |
| 2023/10/03 | 1,921 | 1,936 | 1,903 | 1,909 | 137,600 |