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 |
|---|---|---|---|---|---|
| 2007/12/28 | 68,700 | 70,000 | 66,800 | 69,400 | 909 |
| 2007/12/27 | 64,500 | 69,000 | 61,500 | 68,200 | 1,887 |
| 2007/12/26 | 62,200 | 65,200 | 60,700 | 64,000 | 777 |
| 2007/12/25 | 57,000 | 60,700 | 57,000 | 59,700 | 645 |
| 2007/12/21 | 56,400 | 56,900 | 55,500 | 55,700 | 783 |
| 2007/12/20 | 57,200 | 57,600 | 56,600 | 56,700 | 492 |
| 2007/12/19 | 59,300 | 59,800 | 57,100 | 58,300 | 522 |
| 2007/12/18 | 55,600 | 58,800 | 55,500 | 58,800 | 838 |
| 2007/12/17 | 60,000 | 60,000 | 56,500 | 56,500 | 1,585 |
| 2007/12/14 | 63,000 | 63,100 | 60,200 | 60,700 | 803 |
| 2007/12/13 | 63,600 | 63,800 | 62,000 | 62,800 | 901 |
| 2007/12/12 | 62,000 | 63,500 | 61,300 | 63,300 | 478 |
| 2007/12/11 | 63,400 | 63,700 | 62,500 | 62,800 | 451 |
| 2007/12/10 | 64,300 | 64,400 | 62,300 | 62,900 | 512 |
| 2007/12/07 | 64,200 | 64,900 | 63,400 | 64,500 | 525 |
| 2007/12/06 | 67,100 | 67,200 | 63,500 | 64,000 | 799 |
| 2007/12/05 | 67,300 | 67,300 | 65,200 | 66,100 | 379 |
| 2007/12/04 | 67,600 | 68,100 | 66,300 | 67,500 | 848 |
| 2007/12/03 | 70,000 | 70,000 | 64,200 | 65,600 | 521 |
| 2007/11/30 | 71,400 | 71,500 | 70,200 | 70,200 | 27 |
| 2007/11/29 | 73,000 | 73,200 | 70,500 | 70,500 | 29 |
| 2007/11/28 | 71,700 | 71,700 | 71,700 | 71,700 | 1 |
| 2007/11/27 | 69,800 | 70,700 | 69,800 | 70,700 | 4 |
| 2007/11/26 | 75,000 | 75,000 | 73,000 | 73,000 | 26 |
| 2007/11/22 | 73,900 | 73,900 | 71,900 | 72,000 | 3 |
| 2007/11/21 | 72,900 | 72,900 | 72,900 | 72,900 | 1 |
| 2007/11/20 | 72,900 | 72,900 | 72,900 | 72,900 | 1 |
| 2007/11/19 | 77,300 | 77,300 | 77,300 | 77,300 | 1 |
| 2007/11/16 | 77,200 | 77,200 | 77,200 | 77,200 | 1 |
| 2007/11/14 | 79,800 | 80,200 | 79,800 | 80,200 | 4 |
| 2007/11/12 | 78,500 | 78,500 | 78,000 | 78,000 | 2 |
| 2007/11/09 | 83,000 | 83,000 | 79,000 | 81,400 | 30 |
| 2007/11/08 | 78,500 | 78,500 | 78,500 | 78,500 | 1 |
| 2007/11/07 | 85,200 | 85,200 | 85,000 | 85,000 | 8 |
| 2007/11/06 | 86,100 | 86,700 | 85,400 | 85,400 | 5 |
| 2007/11/05 | 88,600 | 88,600 | 86,700 | 86,700 | 5 |
| 2007/11/02 | 88,800 | 88,800 | 88,500 | 88,500 | 8 |
| 2007/11/01 | 93,500 | 93,500 | 91,900 | 91,900 | 4 |
| 2007/10/31 | 92,900 | 92,900 | 92,200 | 92,400 | 3 |
| 2007/10/30 | 92,100 | 92,600 | 92,100 | 92,500 | 14 |
| 2007/10/29 | 88,100 | 92,300 | 88,100 | 92,300 | 63 |
| 2007/10/26 | 88,200 | 88,200 | 87,700 | 88,000 | 13 |
| 2007/10/25 | 88,700 | 88,700 | 87,200 | 87,200 | 2 |
| 2007/10/24 | 90,000 | 90,000 | 88,500 | 88,700 | 6 |
| 2007/10/23 | 88,200 | 89,600 | 88,200 | 88,300 | 5 |
| 2007/10/22 | 84,000 | 84,900 | 82,500 | 84,900 | 13 |
| 2007/10/19 | 88,600 | 88,600 | 87,800 | 87,800 | 7 |
| 2007/10/18 | 85,400 | 89,600 | 85,400 | 89,600 | 16 |
| 2007/10/17 | 87,300 | 87,300 | 84,500 | 84,500 | 56 |
| 2007/10/16 | 90,300 | 90,300 | 89,200 | 89,300 | 9 |
| 2007/10/15 | 97,900 | 97,900 | 93,900 | 95,000 | 13 |
| 2007/10/12 | 98,000 | 98,000 | 97,300 | 97,600 | 12 |
| 2007/10/11 | 96,300 | 98,600 | 96,300 | 98,200 | 24 |
| 2007/10/10 | 97,700 | 97,700 | 95,000 | 95,300 | 25 |
| 2007/10/09 | 91,200 | 99,000 | 91,200 | 95,700 | 29 |
| 2007/10/05 | 89,300 | 90,200 | 88,300 | 90,200 | 3 |
| 2007/10/04 | 89,200 | 91,100 | 87,400 | 87,400 | 49 |
| 2007/10/03 | 83,100 | 91,500 | 83,000 | 87,200 | 31 |
| 2007/10/02 | 82,200 | 84,000 | 81,500 | 83,000 | 90 |
| 2007/10/01 | 77,800 | 80,300 | 77,800 | 80,200 | 13 |
| 2007/09/28 | 78,600 | 79,500 | 76,300 | 78,600 | 24 |
| 2007/09/26 | 68,600 | 69,600 | 68,600 | 69,600 | 52 |
| 2007/09/25 | 60,000 | 63,000 | 60,000 | 63,000 | 16 |
| 2007/09/21 | 57,400 | 60,300 | 57,400 | 59,600 | 15 |
| 2007/09/19 | 57,800 | 58,000 | 56,700 | 56,900 | 13 |
| 2007/09/18 | 59,600 | 59,600 | 56,300 | 56,800 | 32 |
| 2007/09/14 | 61,500 | 62,000 | 60,100 | 60,100 | 24 |
| 2007/09/13 | 66,000 | 66,000 | 61,500 | 61,500 | 21 |
| 2007/09/12 | 65,100 | 67,300 | 65,100 | 66,500 | 60 |
| 2007/09/11 | 64,800 | 64,800 | 63,000 | 64,800 | 26 |
| 2007/09/10 | 67,000 | 67,500 | 66,000 | 66,000 | 7 |
| 2007/09/07 | 68,200 | 70,100 | 68,200 | 70,100 | 7 |
| 2007/09/06 | 68,300 | 68,700 | 64,800 | 68,700 | 60 |
| 2007/09/05 | 72,000 | 72,000 | 69,800 | 69,800 | 34 |
| 2007/09/04 | 72,600 | 72,600 | 72,000 | 72,000 | 6 |
| 2007/09/03 | 73,000 | 73,600 | 72,600 | 73,600 | 18 |
| 2007/08/31 | 72,000 | 74,000 | 71,600 | 74,000 | 24 |
| 2007/08/30 | 74,000 | 74,000 | 72,000 | 72,000 | 20 |
| 2007/08/29 | 74,900 | 75,700 | 73,600 | 75,700 | 10 |
| 2007/08/28 | 75,300 | 77,600 | 75,300 | 77,500 | 25 |
| 2007/08/27 | 79,500 | 79,900 | 76,000 | 78,000 | 30 |
| 2007/08/24 | 79,000 | 79,000 | 77,500 | 77,500 | 19 |
| 2007/08/23 | 78,500 | 80,000 | 78,400 | 80,000 | 17 |
| 2007/08/22 | 77,600 | 78,000 | 77,000 | 78,000 | 27 |
| 2007/08/21 | 79,400 | 80,000 | 79,400 | 80,000 | 6 |
| 2007/08/20 | 80,000 | 80,000 | 76,800 | 76,800 | 24 |
| 2007/08/17 | 80,800 | 80,800 | 77,000 | 78,000 | 43 |
| 2007/08/16 | 82,000 | 82,300 | 80,100 | 82,300 | 237 |
| 2007/08/15 | 82,500 | 87,000 | 82,100 | 87,000 | 39 |
| 2007/08/14 | 81,000 | 83,000 | 80,300 | 83,000 | 18 |
| 2007/08/13 | 82,000 | 84,000 | 81,000 | 81,000 | 46 |
| 2007/08/10 | 88,600 | 88,600 | 84,000 | 84,000 | 19 |
| 2007/08/09 | 92,500 | 92,500 | 88,100 | 91,000 | 21 |
| 2007/08/08 | 93,800 | 93,800 | 89,000 | 90,100 | 31 |
| 2007/08/07 | 96,000 | 96,000 | 94,800 | 94,800 | 9 |
| 2007/08/06 | 96,500 | 96,500 | 94,100 | 94,100 | 37 |
| 2007/08/03 | 97,300 | 97,300 | 97,200 | 97,200 | 4 |
| 2007/08/02 | 97,400 | 97,400 | 96,000 | 96,000 | 8 |
| 2007/08/01 | 101,000 | 101,000 | 99,100 | 100,000 | 7 |
| 2007/07/31 | 98,900 | 101,000 | 98,000 | 101,000 | 4 |
| 2007/07/30 | 94,200 | 99,400 | 94,200 | 99,400 | 21 |
| 2007/07/27 | 98,600 | 98,600 | 97,000 | 97,000 | 32 |
| 2007/07/26 | 101,000 | 101,000 | 99,300 | 99,300 | 28 |
| 2007/07/25 | 98,400 | 99,400 | 98,100 | 99,100 | 14 |
| 2007/07/24 | 100,000 | 100,000 | 97,000 | 99,400 | 30 |
| 2007/07/23 | 102,000 | 102,000 | 99,800 | 100,000 | 29 |
| 2007/07/20 | 106,000 | 106,000 | 102,000 | 102,000 | 26 |
| 2007/07/19 | 107,000 | 107,000 | 105,000 | 107,000 | 28 |
| 2007/07/18 | 110,000 | 110,000 | 107,000 | 108,000 | 17 |
| 2007/07/17 | 110,000 | 110,000 | 108,000 | 109,000 | 51 |
| 2007/07/13 | 111,000 | 111,000 | 106,000 | 110,000 | 63 |
| 2007/07/12 | 114,000 | 114,000 | 112,000 | 112,000 | 46 |
| 2007/07/11 | 117,000 | 117,000 | 115,000 | 115,000 | 135 |
| 2007/07/10 | 115,000 | 117,000 | 113,000 | 117,000 | 102 |
| 2007/07/09 | 114,000 | 120,000 | 114,000 | 115,000 | 76 |
| 2007/07/06 | 111,000 | 112,000 | 111,000 | 112,000 | 15 |
| 2007/07/05 | 112,000 | 112,000 | 111,000 | 112,000 | 27 |
| 2007/07/04 | 112,000 | 113,000 | 112,000 | 112,000 | 11 |
| 2007/07/03 | 113,000 | 113,000 | 112,000 | 112,000 | 3 |
| 2007/07/02 | 114,000 | 114,000 | 112,000 | 114,000 | 43 |
| 2007/06/29 | 114,000 | 114,000 | 112,000 | 114,000 | 16 |
| 2007/06/28 | 112,000 | 114,000 | 112,000 | 114,000 | 56 |
| 2007/06/27 | 112,000 | 112,000 | 110,000 | 111,000 | 56 |
| 2007/06/26 | 115,000 | 115,000 | 110,000 | 112,000 | 186 |
| 2007/06/25 | 110,000 | 110,000 | 107,000 | 109,000 | 31 |
| 2007/06/22 | 112,000 | 112,000 | 110,000 | 111,000 | 40 |
| 2007/06/21 | 113,000 | 114,000 | 111,000 | 113,000 | 14 |
| 2007/06/20 | 111,000 | 114,000 | 110,000 | 114,000 | 37 |
| 2007/06/19 | 113,000 | 113,000 | 112,000 | 113,000 | 14 |
| 2007/06/18 | 110,000 | 111,000 | 110,000 | 111,000 | 55 |
| 2007/06/15 | 107,000 | 110,000 | 107,000 | 109,000 | 13 |
| 2007/06/14 | 107,000 | 108,000 | 107,000 | 108,000 | 18 |
| 2007/06/13 | 103,000 | 107,000 | 103,000 | 107,000 | 26 |
| 2007/06/12 | 106,000 | 106,000 | 103,000 | 106,000 | 85 |
| 2007/06/11 | 109,000 | 109,000 | 107,000 | 107,000 | 31 |
| 2007/06/08 | 108,000 | 109,000 | 107,000 | 108,000 | 21 |
| 2007/06/07 | 110,000 | 110,000 | 108,000 | 109,000 | 23 |
| 2007/06/06 | 111,000 | 112,000 | 110,000 | 112,000 | 22 |
| 2007/06/05 | 116,000 | 116,000 | 112,000 | 112,000 | 35 |
| 2007/06/04 | 116,000 | 116,000 | 113,000 | 116,000 | 62 |
| 2007/06/01 | 114,000 | 115,000 | 111,000 | 115,000 | 86 |
| 2007/05/31 | 110,000 | 113,000 | 110,000 | 113,000 | 55 |
| 2007/05/30 | 109,000 | 110,000 | 108,000 | 109,000 | 37 |
| 2007/05/29 | 107,000 | 109,000 | 107,000 | 108,000 | 27 |
| 2007/05/28 | 108,000 | 108,000 | 107,000 | 108,000 | 26 |
| 2007/05/25 | 108,000 | 108,000 | 105,000 | 108,000 | 98 |
| 2007/05/24 | 109,000 | 110,000 | 108,000 | 108,000 | 60 |
| 2007/05/23 | 110,000 | 114,000 | 108,000 | 108,000 | 86 |
| 2007/05/22 | 107,000 | 109,000 | 107,000 | 109,000 | 22 |
| 2007/05/21 | 107,000 | 108,000 | 107,000 | 107,000 | 27 |
| 2007/05/18 | 107,000 | 108,000 | 105,000 | 107,000 | 59 |
| 2007/05/17 | 107,000 | 109,000 | 107,000 | 109,000 | 49 |
| 2007/05/16 | 108,000 | 108,000 | 107,000 | 107,000 | 6 |
| 2007/05/15 | 107,000 | 108,000 | 107,000 | 108,000 | 12 |
| 2007/05/14 | 109,000 | 110,000 | 109,000 | 109,000 | 12 |
| 2007/05/11 | 108,000 | 108,000 | 106,000 | 108,000 | 49 |
| 2007/05/10 | 108,000 | 111,000 | 106,000 | 106,000 | 91 |
| 2007/05/09 | 107,000 | 108,000 | 107,000 | 107,000 | 18 |
| 2007/05/08 | 109,000 | 110,000 | 107,000 | 109,000 | 73 |
| 2007/05/07 | 111,000 | 111,000 | 109,000 | 109,000 | 138 |
| 2007/05/02 | 110,000 | 110,000 | 109,000 | 109,000 | 79 |
| 2007/05/01 | 112,000 | 112,000 | 109,000 | 109,000 | 84 |
| 2007/04/27 | 110,000 | 114,000 | 110,000 | 114,000 | 41 |
| 2007/04/26 | 110,000 | 111,000 | 109,000 | 110,000 | 74 |
| 2007/04/25 | 109,000 | 110,000 | 108,000 | 110,000 | 63 |
| 2007/04/24 | 108,000 | 110,000 | 108,000 | 110,000 | 23 |
| 2007/04/23 | 109,000 | 111,000 | 107,000 | 109,000 | 39 |
| 2007/04/20 | 108,000 | 109,000 | 107,000 | 109,000 | 47 |
| 2007/04/19 | 107,000 | 110,000 | 107,000 | 110,000 | 18 |
| 2007/04/18 | 106,000 | 110,000 | 105,000 | 108,000 | 115 |
| 2007/04/17 | 111,000 | 111,000 | 107,000 | 108,000 | 67 |
| 2007/04/16 | 110,000 | 111,000 | 108,000 | 111,000 | 39 |
| 2007/04/13 | 113,000 | 113,000 | 110,000 | 110,000 | 27 |
| 2007/04/12 | 110,000 | 115,000 | 107,000 | 111,000 | 192 |
| 2007/04/11 | 112,000 | 113,000 | 110,000 | 110,000 | 54 |
| 2007/04/10 | 114,000 | 115,000 | 113,000 | 113,000 | 43 |
| 2007/04/09 | 116,000 | 118,000 | 111,000 | 118,000 | 97 |
| 2007/04/06 | 118,000 | 118,000 | 117,000 | 118,000 | 43 |
| 2007/04/05 | 118,000 | 118,000 | 117,000 | 117,000 | 18 |
| 2007/04/04 | 119,000 | 119,000 | 117,000 | 117,000 | 57 |
| 2007/04/03 | 119,000 | 119,000 | 116,000 | 119,000 | 122 |
| 2007/04/02 | 121,000 | 122,000 | 118,000 | 118,000 | 326 |
| 2007/03/30 | 121,000 | 130,000 | 120,000 | 129,000 | 359 |
| 2007/03/29 | 119,000 | 120,000 | 119,000 | 120,000 | 88 |
| 2007/03/28 | 120,000 | 121,000 | 119,000 | 119,000 | 342 |
| 2007/03/27 | 119,000 | 120,000 | 119,000 | 120,000 | 79 |
| 2007/03/26 | 123,000 | 123,000 | 118,000 | 120,000 | 289 |
| 2007/03/23 | 125,000 | 125,000 | 121,000 | 122,000 | 89 |
| 2007/03/22 | 126,000 | 129,000 | 124,000 | 125,000 | 171 |
| 2007/03/20 | 125,000 | 125,000 | 124,000 | 124,000 | 132 |
| 2007/03/19 | 124,000 | 125,000 | 123,000 | 123,000 | 43 |
| 2007/03/16 | 126,000 | 126,000 | 123,000 | 124,000 | 75 |
| 2007/03/15 | 128,000 | 130,000 | 125,000 | 126,000 | 92 |
| 2007/03/14 | 127,000 | 128,000 | 125,000 | 126,000 | 99 |
| 2007/03/13 | 132,000 | 133,000 | 129,000 | 130,000 | 89 |
| 2007/03/12 | 133,000 | 133,000 | 132,000 | 132,000 | 118 |
| 2007/03/09 | 134,000 | 134,000 | 132,000 | 133,000 | 105 |
| 2007/03/08 | 129,000 | 135,000 | 129,000 | 134,000 | 93 |
| 2007/03/07 | 136,000 | 136,000 | 130,000 | 130,000 | 163 |
| 2007/03/06 | 128,000 | 132,000 | 127,000 | 132,000 | 164 |
| 2007/03/05 | 137,000 | 137,000 | 130,000 | 131,000 | 139 |
| 2007/03/02 | 137,000 | 139,000 | 137,000 | 138,000 | 66 |
| 2007/03/01 | 141,000 | 141,000 | 137,000 | 138,000 | 122 |
| 2007/02/28 | 136,000 | 142,000 | 128,000 | 140,000 | 434 |
| 2007/02/27 | 147,000 | 148,000 | 146,000 | 147,000 | 208 |
| 2007/02/26 | 145,000 | 147,000 | 145,000 | 147,000 | 242 |
| 2007/02/23 | 139,000 | 144,000 | 138,000 | 143,000 | 225 |
| 2007/02/22 | 137,000 | 140,000 | 137,000 | 140,000 | 80 |
| 2007/02/21 | 139,000 | 139,000 | 136,000 | 136,000 | 128 |
| 2007/02/20 | 140,000 | 140,000 | 137,000 | 139,000 | 77 |
| 2007/02/19 | 137,000 | 140,000 | 136,000 | 139,000 | 138 |
| 2007/02/16 | 137,000 | 139,000 | 135,000 | 135,000 | 164 |
| 2007/02/15 | 139,000 | 140,000 | 134,000 | 138,000 | 275 |
| 2007/02/14 | 142,000 | 142,000 | 139,000 | 142,000 | 119 |
| 2007/02/13 | 140,000 | 142,000 | 140,000 | 140,000 | 75 |
| 2007/02/09 | 140,000 | 142,000 | 138,000 | 142,000 | 115 |
| 2007/02/08 | 140,000 | 142,000 | 139,000 | 139,000 | 83 |
| 2007/02/07 | 142,000 | 142,000 | 138,000 | 141,000 | 161 |
| 2007/02/06 | 142,000 | 142,000 | 138,000 | 142,000 | 105 |
| 2007/02/05 | 144,000 | 144,000 | 139,000 | 142,000 | 181 |
| 2007/02/02 | 140,000 | 144,000 | 140,000 | 141,000 | 100 |
| 2007/02/01 | 140,000 | 142,000 | 138,000 | 139,000 | 100 |
| 2007/01/31 | 143,000 | 143,000 | 138,000 | 140,000 | 144 |
| 2007/01/30 | 147,000 | 147,000 | 140,000 | 141,000 | 336 |
| 2007/01/29 | 148,000 | 149,000 | 146,000 | 149,000 | 133 |
| 2007/01/26 | 144,000 | 148,000 | 143,000 | 148,000 | 204 |
| 2007/01/25 | 146,000 | 148,000 | 146,000 | 147,000 | 343 |
| 2007/01/24 | 144,000 | 147,000 | 143,000 | 145,000 | 313 |
| 2007/01/23 | 140,000 | 144,000 | 140,000 | 144,000 | 330 |
| 2007/01/22 | 145,000 | 146,000 | 140,000 | 140,000 | 405 |
| 2007/01/19 | 139,000 | 145,000 | 137,000 | 144,000 | 799 |
| 2007/01/18 | 133,000 | 139,000 | 133,000 | 139,000 | 852 |
| 2007/01/17 | 135,000 | 135,000 | 133,000 | 134,000 | 193 |
| 2007/01/16 | 131,000 | 134,000 | 130,000 | 134,000 | 230 |
| 2007/01/15 | 133,000 | 135,000 | 130,000 | 130,000 | 552 |
| 2007/01/12 | 129,000 | 131,000 | 129,000 | 129,000 | 159 |
| 2007/01/11 | 129,000 | 129,000 | 127,000 | 128,000 | 135 |
| 2007/01/10 | 132,000 | 133,000 | 128,000 | 129,000 | 120 |
| 2007/01/09 | 135,000 | 135,000 | 132,000 | 132,000 | 53 |
| 2007/01/05 | 135,000 | 135,000 | 133,000 | 135,000 | 32 |
| 2007/01/04 | 137,000 | 138,000 | 133,000 | 133,000 | 135 |