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 |
|---|---|---|---|---|---|
| 2008/12/30 | 13,520 | 13,800 | 13,400 | 13,400 | 888 |
| 2008/12/29 | 13,800 | 14,600 | 13,400 | 13,990 | 1,403 |
| 2008/12/26 | 13,000 | 14,300 | 12,950 | 14,000 | 2,798 |
| 2008/12/25 | 12,790 | 13,000 | 12,600 | 12,920 | 684 |
| 2008/12/24 | 13,400 | 13,700 | 12,760 | 12,900 | 1,058 |
| 2008/12/22 | 13,940 | 14,050 | 13,500 | 13,780 | 1,001 |
| 2008/12/19 | 14,300 | 14,500 | 13,820 | 13,940 | 1,179 |
| 2008/12/18 | 14,200 | 15,300 | 14,200 | 14,300 | 800 |
| 2008/12/17 | 15,400 | 15,630 | 13,900 | 15,000 | 2,259 |
| 2008/12/16 | 16,070 | 16,490 | 15,000 | 15,060 | 1,900 |
| 2008/12/15 | 15,650 | 16,490 | 15,600 | 15,870 | 3,096 |
| 2008/12/12 | 14,950 | 15,600 | 14,540 | 15,300 | 2,683 |
| 2008/12/11 | 16,180 | 17,000 | 15,100 | 15,950 | 4,414 |
| 2008/12/10 | 14,800 | 15,800 | 14,520 | 15,800 | 3,895 |
| 2008/12/09 | 12,600 | 14,000 | 12,500 | 13,800 | 2,336 |
| 2008/12/08 | 12,490 | 12,520 | 12,060 | 12,200 | 1,241 |
| 2008/12/05 | 12,400 | 12,500 | 12,070 | 12,300 | 827 |
| 2008/12/04 | 12,900 | 13,000 | 12,220 | 12,330 | 1,641 |
| 2008/12/03 | 13,600 | 13,600 | 12,500 | 12,800 | 2,013 |
| 2008/12/02 | 13,510 | 14,100 | 13,220 | 13,260 | 1,542 |
| 2008/12/01 | 14,780 | 15,000 | 14,000 | 14,300 | 2,401 |
| 2008/11/28 | 14,210 | 15,780 | 14,210 | 15,780 | 2,990 |
| 2008/11/27 | 15,000 | 15,500 | 14,160 | 14,170 | 4,742 |
| 2008/11/26 | 15,700 | 15,700 | 14,600 | 14,850 | 1,277 |
| 2008/11/25 | 17,380 | 18,200 | 15,500 | 15,500 | 2,837 |
| 2008/11/21 | 15,000 | 17,400 | 14,800 | 17,380 | 2,215 |
| 2008/11/20 | 15,860 | 16,200 | 15,200 | 15,560 | 2,069 |
| 2008/11/19 | 17,620 | 17,690 | 16,500 | 16,860 | 1,574 |
| 2008/11/18 | 17,090 | 17,640 | 17,050 | 17,500 | 766 |
| 2008/11/17 | 17,500 | 18,300 | 16,500 | 17,490 | 1,906 |
| 2008/11/14 | 20,010 | 20,600 | 17,820 | 17,860 | 2,413 |
| 2008/11/13 | 20,100 | 20,800 | 19,500 | 19,500 | 3,710 |
| 2008/11/12 | 21,090 | 23,390 | 21,090 | 22,500 | 6,244 |
| 2008/11/11 | 20,000 | 21,400 | 19,810 | 21,390 | 3,713 |
| 2008/11/10 | 19,100 | 19,400 | 18,010 | 19,400 | 2,394 |
| 2008/11/07 | 15,800 | 18,070 | 15,110 | 17,500 | 3,163 |
| 2008/11/06 | 16,500 | 17,300 | 16,200 | 16,600 | 3,208 |
| 2008/11/05 | 17,190 | 18,120 | 16,900 | 17,710 | 2,660 |
| 2008/11/04 | 14,990 | 16,190 | 14,600 | 16,190 | 2,158 |
| 2008/10/31 | 14,350 | 15,250 | 13,700 | 14,590 | 2,508 |
| 2008/10/30 | 13,200 | 14,770 | 13,100 | 14,320 | 2,131 |
| 2008/10/29 | 14,850 | 15,250 | 12,650 | 13,000 | 5,280 |
| 2008/10/28 | 13,700 | 14,300 | 12,500 | 14,250 | 4,800 |
| 2008/10/27 | 15,900 | 16,290 | 14,500 | 14,500 | 2,417 |
| 2008/10/24 | 18,100 | 18,100 | 16,100 | 16,500 | 4,523 |
| 2008/10/23 | 17,000 | 18,900 | 16,100 | 18,100 | 5,128 |
| 2008/10/22 | 17,510 | 18,800 | 16,500 | 18,100 | 3,762 |
| 2008/10/21 | 16,800 | 17,390 | 16,710 | 17,380 | 2,460 |
| 2008/10/20 | 13,850 | 15,500 | 13,800 | 15,430 | 2,281 |
| 2008/10/17 | 16,000 | 16,200 | 13,700 | 14,050 | 3,618 |
| 2008/10/16 | 16,200 | 16,400 | 15,400 | 15,400 | 2,923 |
| 2008/10/15 | 17,490 | 17,500 | 16,400 | 17,400 | 2,888 |
| 2008/10/14 | 17,990 | 17,990 | 17,300 | 17,500 | 6,310 |
| 2008/10/10 | 15,500 | 16,890 | 15,500 | 16,000 | 4,973 |
| 2008/10/09 | 16,900 | 18,980 | 16,690 | 17,500 | 3,978 |
| 2008/10/08 | 19,000 | 19,080 | 17,100 | 17,100 | 6,813 |
| 2008/10/07 | 19,990 | 23,500 | 19,990 | 20,100 | 7,493 |
| 2008/10/06 | 24,490 | 24,490 | 22,990 | 22,990 | 2,443 |
| 2008/10/03 | 26,000 | 26,600 | 24,100 | 25,990 | 3,705 |
| 2008/10/02 | 28,600 | 29,800 | 25,600 | 26,000 | 5,285 |
| 2008/10/01 | 29,500 | 32,500 | 28,600 | 28,600 | 8,762 |
| 2008/09/30 | 27,850 | 33,550 | 27,850 | 32,550 | 3,917 |
| 2008/09/29 | 32,250 | 32,250 | 29,200 | 30,050 | 3,673 |
| 2008/09/26 | 34,800 | 35,750 | 32,100 | 32,600 | 2,575 |
| 2008/09/25 | 35,050 | 35,950 | 34,950 | 35,000 | 1,705 |
| 2008/09/24 | 36,700 | 38,250 | 35,100 | 36,650 | 4,896 |
| 2008/09/22 | 38,600 | 39,200 | 34,500 | 37,650 | 7,899 |
| 2008/09/19 | 35,050 | 37,450 | 34,500 | 37,000 | 10,654 |
| 2008/09/18 | 30,700 | 33,650 | 30,100 | 33,450 | 6,722 |
| 2008/09/17 | 31,250 | 31,400 | 30,000 | 31,250 | 5,498 |
| 2008/09/16 | 28,750 | 31,900 | 28,750 | 30,050 | 12,930 |
| 2008/09/12 | 30,500 | 32,800 | 29,110 | 32,750 | 8,936 |
| 2008/09/11 | 33,400 | 35,100 | 29,250 | 29,800 | 11,847 |
| 2008/09/10 | 28,900 | 33,950 | 28,900 | 33,100 | 12,007 |
| 2008/09/09 | 32,100 | 32,100 | 28,700 | 30,150 | 9,436 |
| 2008/09/08 | 29,070 | 29,070 | 28,490 | 29,070 | 3,340 |
| 2008/09/05 | 22,700 | 26,790 | 22,450 | 26,070 | 9,253 |
| 2008/09/04 | 21,690 | 23,790 | 21,450 | 23,790 | 6,985 |
| 2008/09/03 | 22,990 | 24,620 | 20,600 | 20,790 | 11,017 |
| 2008/09/02 | 24,900 | 25,000 | 23,000 | 23,450 | 7,787 |
| 2008/09/01 | 27,140 | 27,500 | 25,060 | 25,800 | 8,160 |
| 2008/08/29 | 26,520 | 28,500 | 23,520 | 28,040 | 10,504 |
| 2008/08/28 | 30,450 | 31,000 | 26,520 | 26,520 | 9,160 |
| 2008/08/27 | 30,200 | 31,950 | 29,000 | 30,500 | 8,059 |
| 2008/08/26 | 29,560 | 32,150 | 28,020 | 31,400 | 12,058 |
| 2008/08/25 | 34,700 | 35,800 | 28,820 | 29,550 | 23,063 |
| 2008/08/22 | 29,000 | 32,300 | 28,800 | 32,300 | 23,085 |
| 2008/08/21 | 28,400 | 29,300 | 27,150 | 29,300 | 17,248 |
| 2008/08/20 | 23,000 | 26,300 | 22,800 | 26,300 | 10,416 |
| 2008/08/19 | 22,490 | 24,300 | 21,650 | 23,300 | 16,578 |
| 2008/08/18 | 20,690 | 23,090 | 20,400 | 23,090 | 16,970 |
| 2008/08/15 | 19,300 | 20,400 | 17,000 | 20,090 | 37,194 |
| 2008/08/14 | 19,900 | 19,980 | 18,820 | 18,900 | 21,408 |
| 2008/08/13 | 22,700 | 22,910 | 21,610 | 21,820 | 11,604 |
| 2008/08/12 | 22,500 | 24,860 | 21,600 | 23,300 | 15,050 |
| 2008/08/11 | 25,800 | 25,900 | 22,800 | 22,800 | 12,576 |
| 2008/08/08 | 25,990 | 26,800 | 25,000 | 25,800 | 9,130 |
| 2008/08/07 | 27,400 | 28,600 | 26,560 | 27,190 | 5,810 |
| 2008/08/06 | 28,500 | 28,790 | 26,810 | 28,300 | 9,469 |
| 2008/08/05 | 27,700 | 28,800 | 27,000 | 28,310 | 11,466 |
| 2008/08/04 | 28,480 | 29,130 | 26,800 | 26,800 | 8,354 |
| 2008/08/01 | 30,200 | 31,300 | 28,500 | 28,780 | 8,786 |
| 2008/07/31 | 32,700 | 33,250 | 31,550 | 31,800 | 5,276 |
| 2008/07/30 | 34,650 | 34,700 | 32,900 | 33,100 | 6,110 |
| 2008/07/29 | 32,550 | 34,100 | 31,350 | 33,850 | 7,618 |
| 2008/07/28 | 33,350 | 34,550 | 32,800 | 33,250 | 6,070 |
| 2008/07/25 | 32,450 | 33,450 | 31,600 | 32,750 | 9,631 |
| 2008/07/24 | 36,200 | 37,400 | 33,900 | 34,050 | 12,151 |
| 2008/07/23 | 35,950 | 37,750 | 34,550 | 37,000 | 8,503 |
| 2008/07/22 | 33,900 | 35,150 | 31,900 | 34,750 | 9,447 |
| 2008/07/18 | 34,850 | 35,000 | 33,300 | 34,700 | 5,914 |
| 2008/07/17 | 35,200 | 35,950 | 33,700 | 34,050 | 10,550 |
| 2008/07/16 | 35,000 | 36,400 | 33,100 | 33,600 | 11,489 |
| 2008/07/15 | 37,300 | 38,100 | 35,550 | 35,600 | 8,298 |
| 2008/07/14 | 42,000 | 42,500 | 38,750 | 39,300 | 8,533 |
| 2008/07/11 | 46,000 | 46,000 | 42,000 | 42,250 | 15,486 |
| 2008/07/10 | 37,950 | 42,550 | 37,200 | 42,000 | 6,567 |
| 2008/07/09 | 39,600 | 40,150 | 38,050 | 38,750 | 6,132 |
| 2008/07/08 | 40,000 | 40,000 | 38,050 | 38,550 | 4,576 |
| 2008/07/07 | 38,150 | 41,100 | 35,750 | 41,000 | 6,437 |
| 2008/07/04 | 41,000 | 42,900 | 37,000 | 39,750 | 7,749 |
| 2008/07/03 | 41,200 | 42,900 | 40,400 | 41,000 | 6,992 |
| 2008/07/02 | 46,800 | 47,100 | 44,400 | 44,400 | 4,598 |
| 2008/07/01 | 49,100 | 49,200 | 47,100 | 48,400 | 1,646 |
| 2008/06/30 | 48,750 | 50,700 | 47,900 | 47,900 | 3,106 |
| 2008/06/27 | 53,200 | 53,200 | 49,500 | 49,550 | 3,574 |
| 2008/06/26 | 56,400 | 57,000 | 53,600 | 54,500 | 2,767 |
| 2008/06/25 | 57,700 | 57,900 | 56,000 | 56,400 | 908 |
| 2008/06/24 | 58,500 | 60,000 | 57,100 | 57,700 | 672 |
| 2008/06/23 | 57,600 | 58,200 | 57,600 | 58,000 | 498 |
| 2008/06/20 | 58,500 | 60,000 | 58,300 | 59,000 | 395 |
| 2008/06/19 | 59,800 | 60,000 | 58,000 | 59,000 | 953 |
| 2008/06/18 | 62,000 | 62,300 | 60,900 | 61,100 | 1,175 |
| 2008/06/17 | 61,000 | 62,700 | 60,300 | 62,400 | 1,323 |
| 2008/06/16 | 57,500 | 61,000 | 57,500 | 61,000 | 1,212 |
| 2008/06/13 | 56,500 | 57,800 | 55,800 | 57,300 | 642 |
| 2008/06/12 | 56,100 | 56,700 | 55,900 | 56,500 | 1,213 |
| 2008/06/11 | 58,400 | 58,400 | 57,000 | 57,500 | 1,152 |
| 2008/06/10 | 58,700 | 59,100 | 57,900 | 58,400 | 1,067 |
| 2008/06/09 | 58,500 | 59,500 | 58,000 | 58,700 | 901 |
| 2008/06/06 | 60,500 | 60,500 | 59,500 | 59,800 | 779 |
| 2008/06/05 | 60,200 | 60,400 | 59,500 | 60,100 | 968 |
| 2008/06/04 | 60,400 | 60,800 | 60,100 | 60,500 | 706 |
| 2008/06/03 | 61,000 | 62,300 | 60,000 | 60,900 | 1,570 |
| 2008/06/02 | 62,500 | 62,500 | 61,100 | 61,100 | 906 |
| 2008/05/30 | 62,800 | 64,000 | 61,000 | 61,300 | 1,133 |
| 2008/05/29 | 61,600 | 63,300 | 61,600 | 63,300 | 1,108 |
| 2008/05/28 | 65,000 | 65,300 | 62,600 | 62,600 | 706 |
| 2008/05/27 | 66,000 | 66,000 | 64,800 | 65,300 | 636 |
| 2008/05/26 | 66,600 | 66,900 | 64,500 | 65,500 | 652 |
| 2008/05/23 | 65,100 | 67,000 | 65,100 | 66,800 | 609 |
| 2008/05/22 | 64,000 | 66,600 | 63,300 | 65,600 | 1,040 |
| 2008/05/21 | 65,200 | 66,000 | 65,000 | 65,300 | 668 |
| 2008/05/20 | 65,000 | 67,000 | 65,000 | 66,200 | 628 |
| 2008/05/19 | 64,500 | 65,600 | 64,200 | 65,000 | 409 |
| 2008/05/16 | 66,900 | 66,900 | 64,000 | 65,000 | 817 |
| 2008/05/15 | 67,500 | 67,900 | 66,000 | 66,000 | 1,488 |
| 2008/05/14 | 64,500 | 67,400 | 64,200 | 66,600 | 920 |
| 2008/05/13 | 65,900 | 66,500 | 63,500 | 64,500 | 760 |
| 2008/05/12 | 64,100 | 66,200 | 63,000 | 65,600 | 1,334 |
| 2008/05/09 | 71,000 | 71,000 | 65,700 | 66,100 | 2,112 |
| 2008/05/08 | 64,400 | 70,000 | 63,500 | 69,200 | 4,399 |
| 2008/05/07 | 61,500 | 65,000 | 61,100 | 65,000 | 1,852 |
| 2008/05/02 | 60,800 | 61,000 | 59,600 | 60,000 | 441 |
| 2008/05/01 | 61,500 | 62,000 | 58,800 | 59,400 | 1,340 |
| 2008/04/30 | 60,800 | 61,800 | 59,400 | 61,000 | 1,740 |
| 2008/04/28 | 58,600 | 60,100 | 58,600 | 60,000 | 2,032 |
| 2008/04/25 | 57,500 | 58,400 | 57,300 | 58,100 | 633 |
| 2008/04/24 | 57,800 | 58,000 | 57,200 | 57,200 | 864 |
| 2008/04/23 | 57,400 | 58,500 | 57,200 | 57,800 | 897 |
| 2008/04/22 | 58,700 | 59,000 | 57,500 | 57,500 | 537 |
| 2008/04/21 | 61,800 | 62,300 | 58,200 | 59,000 | 2,101 |
| 2008/04/18 | 61,600 | 62,400 | 60,100 | 60,800 | 1,221 |
| 2008/04/17 | 60,600 | 63,000 | 60,500 | 61,500 | 2,133 |
| 2008/04/16 | 59,000 | 59,600 | 58,200 | 59,600 | 938 |
| 2008/04/15 | 59,000 | 59,900 | 56,800 | 58,000 | 2,247 |
| 2008/04/14 | 60,000 | 60,100 | 59,000 | 59,000 | 3,115 |
| 2008/04/11 | 62,100 | 64,800 | 60,600 | 64,000 | 1,023 |
| 2008/04/10 | 62,600 | 62,900 | 61,400 | 62,500 | 652 |
| 2008/04/09 | 66,900 | 66,900 | 63,500 | 64,100 | 847 |
| 2008/04/08 | 65,500 | 67,200 | 65,000 | 67,000 | 865 |
| 2008/04/07 | 63,300 | 66,500 | 62,000 | 66,500 | 1,041 |
| 2008/04/04 | 66,000 | 66,000 | 63,700 | 63,800 | 1,291 |
| 2008/04/03 | 67,100 | 68,000 | 65,900 | 66,200 | 1,272 |
| 2008/04/02 | 66,000 | 68,300 | 65,200 | 68,300 | 2,212 |
| 2008/04/01 | 61,600 | 65,000 | 61,100 | 64,500 | 2,604 |
| 2008/03/31 | 64,400 | 64,400 | 63,100 | 64,100 | 3,853 |
| 2008/03/28 | 56,000 | 59,400 | 54,500 | 59,400 | 1,431 |
| 2008/03/27 | 53,800 | 56,800 | 53,700 | 55,100 | 2,389 |
| 2008/03/26 | 54,100 | 55,000 | 52,800 | 53,700 | 1,273 |
| 2008/03/25 | 57,000 | 57,000 | 54,600 | 54,600 | 1,259 |
| 2008/03/24 | 56,000 | 56,900 | 55,500 | 56,500 | 1,172 |
| 2008/03/21 | 56,400 | 57,500 | 54,600 | 56,600 | 1,988 |
| 2008/03/19 | 57,500 | 59,000 | 57,100 | 57,400 | 1,417 |
| 2008/03/18 | 54,700 | 56,800 | 54,200 | 56,100 | 1,140 |
| 2008/03/17 | 55,500 | 56,100 | 54,100 | 55,200 | 1,581 |
| 2008/03/14 | 60,900 | 61,000 | 57,900 | 59,000 | 2,379 |
| 2008/03/13 | 62,900 | 63,200 | 60,200 | 62,400 | 866 |
| 2008/03/12 | 64,300 | 64,400 | 61,700 | 63,900 | 1,696 |
| 2008/03/11 | 58,200 | 61,200 | 56,700 | 60,800 | 1,792 |
| 2008/03/10 | 61,400 | 62,100 | 59,500 | 60,200 | 1,858 |
| 2008/03/07 | 66,000 | 66,400 | 63,400 | 63,900 | 1,335 |
| 2008/03/06 | 67,000 | 69,000 | 67,000 | 68,400 | 790 |
| 2008/03/05 | 71,500 | 71,500 | 66,500 | 66,500 | 1,161 |
| 2008/03/04 | 72,500 | 73,600 | 71,600 | 72,000 | 2,667 |
| 2008/03/03 | 71,000 | 73,000 | 70,100 | 72,500 | 1,771 |
| 2008/02/29 | 70,800 | 73,000 | 69,500 | 73,000 | 2,376 |
| 2008/02/28 | 71,300 | 71,900 | 71,000 | 71,100 | 1,572 |
| 2008/02/27 | 71,500 | 71,900 | 70,800 | 71,300 | 1,602 |
| 2008/02/26 | 71,000 | 71,100 | 69,700 | 70,500 | 1,877 |
| 2008/02/25 | 69,000 | 69,600 | 68,200 | 69,600 | 1,314 |
| 2008/02/22 | 66,600 | 70,000 | 66,000 | 67,800 | 1,646 |
| 2008/02/21 | 66,000 | 67,800 | 65,200 | 66,900 | 1,051 |
| 2008/02/20 | 66,800 | 67,000 | 63,600 | 65,000 | 1,778 |
| 2008/02/19 | 69,000 | 69,500 | 66,200 | 66,700 | 989 |
| 2008/02/18 | 65,100 | 68,500 | 64,500 | 68,500 | 1,221 |
| 2008/02/15 | 62,100 | 64,800 | 61,500 | 63,600 | 1,355 |
| 2008/02/14 | 63,000 | 64,000 | 61,700 | 63,300 | 944 |
| 2008/02/13 | 63,500 | 64,500 | 61,200 | 62,000 | 618 |
| 2008/02/12 | 60,000 | 64,900 | 59,500 | 63,500 | 1,225 |
| 2008/02/08 | 65,500 | 65,700 | 61,500 | 61,500 | 1,232 |
| 2008/02/07 | 65,500 | 67,400 | 62,500 | 66,500 | 946 |
| 2008/02/06 | 65,500 | 66,700 | 64,600 | 65,100 | 1,578 |
| 2008/02/05 | 71,000 | 71,000 | 68,000 | 68,500 | 855 |
| 2008/02/04 | 72,300 | 73,700 | 70,100 | 72,000 | 1,235 |
| 2008/02/01 | 73,100 | 74,700 | 71,500 | 73,000 | 2,940 |
| 2008/01/31 | 71,000 | 73,100 | 68,500 | 72,100 | 1,368 |
| 2008/01/30 | 69,400 | 73,200 | 69,000 | 70,400 | 3,369 |
| 2008/01/29 | 66,900 | 68,900 | 66,000 | 68,900 | 1,700 |
| 2008/01/28 | 66,000 | 66,400 | 63,600 | 64,100 | 938 |
| 2008/01/25 | 62,500 | 66,100 | 62,400 | 66,100 | 2,276 |
| 2008/01/24 | 60,100 | 62,400 | 60,100 | 61,100 | 1,412 |
| 2008/01/23 | 63,900 | 64,500 | 60,100 | 60,100 | 1,282 |
| 2008/01/22 | 60,000 | 62,800 | 59,700 | 61,400 | 1,925 |
| 2008/01/21 | 67,500 | 67,800 | 63,900 | 64,700 | 1,635 |
| 2008/01/18 | 61,000 | 67,000 | 60,100 | 67,000 | 2,361 |
| 2008/01/17 | 62,000 | 63,000 | 60,000 | 62,000 | 2,123 |
| 2008/01/16 | 58,500 | 63,500 | 58,400 | 60,700 | 3,136 |
| 2008/01/15 | 64,500 | 65,000 | 60,500 | 61,500 | 8,565 |
| 2008/01/11 | 62,500 | 62,500 | 60,000 | 60,000 | 610 |
| 2008/01/10 | 66,000 | 66,200 | 65,000 | 65,000 | 372 |
| 2008/01/09 | 64,600 | 66,100 | 62,800 | 66,100 | 438 |
| 2008/01/08 | 66,100 | 66,100 | 64,500 | 66,000 | 332 |
| 2008/01/07 | 62,300 | 66,000 | 62,200 | 66,000 | 649 |
| 2008/01/04 | 66,900 | 68,300 | 65,100 | 65,300 | 553 |