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 |
|---|---|---|---|---|---|
| 2009/12/30 | 19,260 | 20,080 | 19,000 | 19,130 | 9,177 |
| 2009/12/29 | 18,850 | 20,200 | 18,610 | 19,300 | 17,441 |
| 2009/12/28 | 19,250 | 19,250 | 19,250 | 19,250 | 861 |
| 2009/12/25 | 22,900 | 23,100 | 22,230 | 22,250 | 2,519 |
| 2009/12/24 | 23,090 | 23,430 | 22,620 | 23,100 | 1,912 |
| 2009/12/22 | 23,000 | 23,490 | 22,440 | 22,790 | 2,455 |
| 2009/12/21 | 22,530 | 23,430 | 22,300 | 22,500 | 2,663 |
| 2009/12/18 | 20,750 | 22,900 | 20,550 | 22,230 | 2,575 |
| 2009/12/17 | 22,500 | 22,790 | 21,050 | 21,050 | 2,164 |
| 2009/12/16 | 22,990 | 23,450 | 22,000 | 22,110 | 2,896 |
| 2009/12/15 | 20,700 | 22,460 | 20,230 | 22,020 | 3,148 |
| 2009/12/14 | 20,880 | 20,890 | 20,150 | 20,430 | 1,142 |
| 2009/12/11 | 20,380 | 20,880 | 20,050 | 20,880 | 1,884 |
| 2009/12/10 | 20,850 | 20,950 | 19,800 | 20,000 | 3,062 |
| 2009/12/09 | 21,390 | 21,550 | 20,510 | 20,550 | 2,073 |
| 2009/12/08 | 22,610 | 22,840 | 21,750 | 21,780 | 1,938 |
| 2009/12/07 | 23,540 | 23,930 | 22,500 | 22,910 | 2,156 |
| 2009/12/04 | 23,000 | 23,300 | 22,600 | 23,000 | 1,549 |
| 2009/12/03 | 23,300 | 24,360 | 23,000 | 23,200 | 4,290 |
| 2009/12/02 | 23,170 | 23,690 | 22,600 | 23,000 | 1,785 |
| 2009/12/01 | 21,700 | 23,300 | 21,310 | 22,870 | 2,833 |
| 2009/11/30 | 20,900 | 21,990 | 20,850 | 21,400 | 1,172 |
| 2009/11/27 | 20,710 | 21,190 | 20,350 | 20,400 | 1,520 |
| 2009/11/26 | 20,400 | 22,390 | 20,400 | 21,450 | 2,575 |
| 2009/11/25 | 19,650 | 21,500 | 19,500 | 21,500 | 4,866 |
| 2009/11/24 | 23,200 | 23,850 | 20,100 | 20,150 | 7,571 |
| 2009/11/20 | 22,000 | 23,450 | 21,800 | 23,100 | 3,139 |
| 2009/11/19 | 21,060 | 22,980 | 20,050 | 22,300 | 6,782 |
| 2009/11/18 | 21,000 | 21,200 | 19,710 | 20,460 | 7,383 |
| 2009/11/17 | 22,300 | 23,430 | 20,510 | 20,750 | 9,012 |
| 2009/11/16 | 24,190 | 24,850 | 21,380 | 22,000 | 5,246 |
| 2009/11/13 | 24,950 | 25,290 | 23,500 | 24,190 | 5,700 |
| 2009/11/12 | 26,700 | 27,000 | 24,500 | 25,550 | 3,998 |
| 2009/11/11 | 28,170 | 28,790 | 26,650 | 27,240 | 2,027 |
| 2009/11/10 | 27,900 | 28,990 | 27,900 | 28,010 | 1,396 |
| 2009/11/09 | 28,690 | 28,800 | 27,410 | 27,690 | 2,207 |
| 2009/11/06 | 29,020 | 29,160 | 28,110 | 28,600 | 1,410 |
| 2009/11/05 | 29,120 | 29,500 | 28,700 | 28,940 | 878 |
| 2009/11/04 | 29,300 | 29,350 | 28,800 | 29,120 | 1,121 |
| 2009/11/02 | 28,400 | 29,290 | 28,400 | 29,000 | 957 |
| 2009/10/30 | 29,650 | 29,700 | 28,800 | 29,250 | 1,066 |
| 2009/10/29 | 28,000 | 30,600 | 28,000 | 29,140 | 2,485 |
| 2009/10/28 | 29,350 | 29,390 | 28,380 | 29,200 | 1,321 |
| 2009/10/27 | 29,310 | 29,880 | 28,150 | 29,050 | 3,577 |
| 2009/10/26 | 31,250 | 31,250 | 30,000 | 30,000 | 1,566 |
| 2009/10/23 | 31,900 | 32,800 | 31,300 | 31,500 | 1,261 |
| 2009/10/22 | 32,000 | 32,100 | 30,800 | 31,500 | 1,113 |
| 2009/10/21 | 32,100 | 32,400 | 31,700 | 32,000 | 956 |
| 2009/10/20 | 33,100 | 33,200 | 32,150 | 32,150 | 964 |
| 2009/10/19 | 32,150 | 33,200 | 32,150 | 32,900 | 746 |
| 2009/10/16 | 33,950 | 34,300 | 32,000 | 32,900 | 1,611 |
| 2009/10/15 | 36,200 | 36,650 | 33,550 | 33,550 | 3,698 |
| 2009/10/14 | 35,000 | 35,650 | 34,600 | 35,400 | 4,415 |
| 2009/10/13 | 33,250 | 36,100 | 32,000 | 35,000 | 6,012 |
| 2009/10/09 | 30,400 | 34,000 | 29,710 | 33,250 | 6,543 |
| 2009/10/08 | 30,400 | 30,450 | 29,710 | 30,000 | 1,191 |
| 2009/10/07 | 30,200 | 30,800 | 29,800 | 30,000 | 2,600 |
| 2009/10/06 | 28,010 | 29,290 | 27,800 | 29,290 | 1,681 |
| 2009/10/05 | 28,000 | 28,600 | 27,400 | 28,010 | 1,066 |
| 2009/10/02 | 28,500 | 28,950 | 27,950 | 28,110 | 1,713 |
| 2009/10/01 | 28,950 | 29,980 | 28,670 | 29,010 | 1,198 |
| 2009/09/30 | 29,300 | 29,840 | 28,220 | 28,650 | 1,950 |
| 2009/09/29 | 29,050 | 30,350 | 28,910 | 30,000 | 4,512 |
| 2009/09/28 | 29,050 | 29,550 | 28,300 | 28,610 | 1,976 |
| 2009/09/25 | 29,700 | 29,800 | 28,800 | 29,050 | 1,198 |
| 2009/09/24 | 30,000 | 30,200 | 29,500 | 29,890 | 1,871 |
| 2009/09/18 | 30,500 | 30,800 | 28,050 | 29,700 | 4,419 |
| 2009/09/17 | 33,200 | 34,100 | 31,200 | 31,650 | 2,022 |
| 2009/09/16 | 33,700 | 34,500 | 32,800 | 32,800 | 2,209 |
| 2009/09/15 | 34,600 | 35,350 | 33,350 | 34,000 | 921 |
| 2009/09/14 | 35,750 | 35,850 | 34,750 | 35,000 | 863 |
| 2009/09/11 | 35,750 | 36,800 | 35,300 | 35,900 | 1,511 |
| 2009/09/10 | 34,900 | 36,000 | 34,750 | 35,750 | 1,296 |
| 2009/09/09 | 35,100 | 35,300 | 34,650 | 35,300 | 923 |
| 2009/09/08 | 35,150 | 35,450 | 34,650 | 35,050 | 806 |
| 2009/09/07 | 34,350 | 35,600 | 33,950 | 35,000 | 1,697 |
| 2009/09/04 | 33,850 | 34,300 | 33,300 | 34,000 | 1,268 |
| 2009/09/03 | 33,600 | 34,300 | 33,150 | 33,600 | 1,129 |
| 2009/09/02 | 34,500 | 34,500 | 33,550 | 33,900 | 2,397 |
| 2009/09/01 | 33,100 | 35,600 | 32,950 | 35,100 | 1,619 |
| 2009/08/31 | 33,500 | 34,600 | 33,200 | 33,600 | 1,412 |
| 2009/08/28 | 34,600 | 35,100 | 33,550 | 33,900 | 2,652 |
| 2009/08/27 | 35,300 | 36,200 | 34,400 | 35,300 | 1,807 |
| 2009/08/26 | 36,000 | 36,650 | 35,300 | 35,700 | 2,352 |
| 2009/08/25 | 36,200 | 36,800 | 35,700 | 36,100 | 926 |
| 2009/08/24 | 36,700 | 37,500 | 36,350 | 36,600 | 1,714 |
| 2009/08/21 | 37,000 | 37,500 | 36,000 | 36,050 | 944 |
| 2009/08/20 | 35,650 | 37,000 | 35,350 | 37,000 | 991 |
| 2009/08/19 | 37,100 | 37,900 | 35,500 | 36,050 | 1,553 |
| 2009/08/18 | 36,000 | 38,200 | 36,000 | 37,500 | 2,092 |
| 2009/08/17 | 38,200 | 39,000 | 36,650 | 37,500 | 2,106 |
| 2009/08/14 | 38,850 | 39,400 | 38,250 | 38,600 | 2,094 |
| 2009/08/13 | 39,300 | 39,700 | 37,300 | 39,250 | 4,936 |
| 2009/08/12 | 37,000 | 38,800 | 36,500 | 38,100 | 5,229 |
| 2009/08/11 | 36,100 | 37,500 | 35,900 | 36,200 | 2,030 |
| 2009/08/10 | 34,400 | 37,700 | 34,400 | 36,900 | 4,181 |
| 2009/08/07 | 34,550 | 35,100 | 33,100 | 34,000 | 1,942 |
| 2009/08/06 | 35,200 | 35,600 | 33,900 | 34,950 | 1,427 |
| 2009/08/05 | 36,050 | 36,700 | 35,000 | 35,650 | 1,726 |
| 2009/08/04 | 38,700 | 38,900 | 35,250 | 35,650 | 5,342 |
| 2009/08/03 | 34,900 | 37,650 | 34,050 | 37,500 | 7,214 |
| 2009/07/31 | 31,100 | 34,150 | 30,550 | 33,700 | 4,458 |
| 2009/07/30 | 30,650 | 31,200 | 29,700 | 30,150 | 2,978 |
| 2009/07/29 | 31,050 | 31,600 | 30,750 | 31,050 | 1,279 |
| 2009/07/28 | 31,750 | 32,300 | 30,650 | 31,850 | 1,711 |
| 2009/07/27 | 31,950 | 32,600 | 31,600 | 31,650 | 1,437 |
| 2009/07/24 | 33,350 | 33,900 | 31,350 | 31,800 | 1,541 |
| 2009/07/23 | 33,500 | 33,950 | 33,100 | 33,250 | 1,053 |
| 2009/07/22 | 33,950 | 33,950 | 32,800 | 33,550 | 909 |
| 2009/07/21 | 33,500 | 34,700 | 33,000 | 34,000 | 1,890 |
| 2009/07/17 | 32,600 | 33,600 | 30,400 | 32,650 | 1,942 |
| 2009/07/16 | 34,850 | 35,200 | 31,150 | 32,750 | 4,750 |
| 2009/07/15 | 31,450 | 33,000 | 30,900 | 32,850 | 5,672 |
| 2009/07/14 | 33,800 | 34,500 | 29,800 | 29,990 | 8,674 |
| 2009/07/13 | 33,800 | 34,400 | 33,800 | 33,800 | 5,323 |
| 2009/07/10 | 39,000 | 39,650 | 36,800 | 37,800 | 2,496 |
| 2009/07/09 | 36,400 | 39,500 | 35,500 | 38,300 | 2,726 |
| 2009/07/08 | 38,850 | 39,350 | 36,500 | 37,200 | 2,748 |
| 2009/07/07 | 40,800 | 41,100 | 39,500 | 40,250 | 2,005 |
| 2009/07/06 | 41,000 | 42,200 | 40,900 | 41,050 | 1,258 |
| 2009/07/03 | 39,400 | 41,500 | 38,500 | 40,950 | 1,723 |
| 2009/07/02 | 40,850 | 41,400 | 40,100 | 40,100 | 1,185 |
| 2009/07/01 | 41,000 | 41,650 | 40,050 | 41,200 | 1,512 |
| 2009/06/30 | 41,500 | 42,300 | 40,300 | 41,000 | 1,910 |
| 2009/06/29 | 41,950 | 42,850 | 40,000 | 40,700 | 3,033 |
| 2009/06/26 | 42,250 | 43,000 | 41,000 | 41,350 | 3,979 |
| 2009/06/25 | 39,200 | 41,450 | 38,200 | 41,450 | 3,649 |
| 2009/06/24 | 39,650 | 40,600 | 37,300 | 38,050 | 2,732 |
| 2009/06/23 | 41,350 | 41,800 | 39,600 | 39,600 | 3,957 |
| 2009/06/22 | 38,000 | 42,150 | 35,100 | 42,150 | 6,076 |
| 2009/06/19 | 42,200 | 45,000 | 38,200 | 38,200 | 7,921 |
| 2009/06/18 | 43,450 | 43,450 | 41,500 | 42,200 | 3,993 |
| 2009/06/17 | 39,500 | 44,000 | 39,500 | 42,250 | 7,113 |
| 2009/06/16 | 42,450 | 42,900 | 38,600 | 40,300 | 8,887 |
| 2009/06/15 | 41,700 | 42,800 | 40,750 | 42,600 | 7,707 |
| 2009/06/12 | 39,850 | 41,000 | 38,100 | 38,900 | 8,852 |
| 2009/06/11 | 38,200 | 39,800 | 35,000 | 39,800 | 17,645 |
| 2009/06/10 | 33,800 | 35,800 | 33,300 | 35,800 | 7,772 |
| 2009/06/09 | 29,200 | 31,800 | 29,000 | 31,800 | 10,938 |
| 2009/06/08 | 26,100 | 28,900 | 26,000 | 28,900 | 5,726 |
| 2009/06/05 | 25,820 | 26,310 | 25,400 | 25,900 | 2,612 |
| 2009/06/04 | 26,000 | 26,800 | 25,400 | 25,620 | 3,329 |
| 2009/06/03 | 25,000 | 26,350 | 23,550 | 25,910 | 4,157 |
| 2009/06/02 | 26,300 | 26,800 | 24,530 | 24,900 | 3,809 |
| 2009/06/01 | 24,230 | 26,500 | 24,230 | 25,500 | 7,438 |
| 2009/05/29 | 24,980 | 25,750 | 24,610 | 25,130 | 4,638 |
| 2009/05/28 | 23,500 | 24,700 | 23,500 | 24,080 | 2,502 |
| 2009/05/27 | 25,200 | 26,100 | 22,710 | 23,030 | 7,114 |
| 2009/05/26 | 22,900 | 24,800 | 22,400 | 24,000 | 4,643 |
| 2009/05/25 | 20,800 | 23,000 | 20,750 | 22,300 | 3,243 |
| 2009/05/22 | 20,550 | 21,300 | 20,420 | 20,900 | 1,597 |
| 2009/05/21 | 21,200 | 21,440 | 20,810 | 20,850 | 1,162 |
| 2009/05/20 | 21,410 | 21,700 | 20,980 | 21,000 | 1,629 |
| 2009/05/19 | 21,890 | 22,000 | 21,100 | 21,120 | 1,497 |
| 2009/05/18 | 21,000 | 21,400 | 20,200 | 20,990 | 1,721 |
| 2009/05/15 | 21,210 | 21,960 | 21,090 | 21,510 | 1,292 |
| 2009/05/14 | 21,510 | 22,100 | 20,710 | 20,910 | 2,244 |
| 2009/05/13 | 22,100 | 22,800 | 21,860 | 22,050 | 2,541 |
| 2009/05/12 | 22,700 | 22,800 | 21,730 | 22,700 | 2,653 |
| 2009/05/11 | 22,600 | 23,300 | 22,320 | 23,000 | 3,498 |
| 2009/05/08 | 22,000 | 22,500 | 21,650 | 22,000 | 3,040 |
| 2009/05/07 | 21,260 | 22,590 | 21,200 | 22,290 | 5,440 |
| 2009/05/01 | 19,210 | 21,290 | 18,910 | 20,960 | 3,718 |
| 2009/04/30 | 20,000 | 20,090 | 19,220 | 19,520 | 2,039 |
| 2009/04/28 | 20,650 | 21,690 | 18,900 | 19,880 | 3,298 |
| 2009/04/27 | 19,800 | 20,700 | 19,800 | 20,350 | 1,326 |
| 2009/04/24 | 20,000 | 20,980 | 19,800 | 20,000 | 1,840 |
| 2009/04/23 | 20,000 | 21,300 | 19,530 | 20,750 | 2,592 |
| 2009/04/22 | 23,500 | 23,750 | 20,110 | 20,500 | 6,620 |
| 2009/04/21 | 19,900 | 23,190 | 19,000 | 22,950 | 7,334 |
| 2009/04/20 | 20,000 | 20,800 | 19,850 | 20,800 | 6,077 |
| 2009/04/17 | 16,800 | 18,800 | 16,790 | 18,800 | 5,509 |
| 2009/04/16 | 18,600 | 19,410 | 16,800 | 16,800 | 5,603 |
| 2009/04/15 | 19,700 | 21,450 | 18,300 | 18,300 | 6,366 |
| 2009/04/14 | 23,190 | 24,390 | 19,300 | 20,600 | 13,266 |
| 2009/04/13 | 19,190 | 21,990 | 19,190 | 21,990 | 11,662 |
| 2009/04/10 | 19,100 | 20,100 | 18,550 | 19,990 | 6,337 |
| 2009/04/09 | 16,200 | 18,100 | 16,200 | 18,100 | 9,759 |
| 2009/04/08 | 15,110 | 16,100 | 15,000 | 16,100 | 2,549 |
| 2009/04/07 | 15,030 | 15,990 | 14,550 | 15,550 | 2,804 |
| 2009/04/06 | 15,450 | 15,930 | 14,860 | 15,000 | 2,716 |
| 2009/04/03 | 16,100 | 16,440 | 14,620 | 15,200 | 4,718 |
| 2009/04/02 | 15,310 | 16,000 | 14,900 | 15,950 | 7,950 |
| 2009/04/01 | 14,110 | 14,110 | 14,110 | 14,110 | 2,495 |
| 2009/03/31 | 13,300 | 13,590 | 12,110 | 12,110 | 4,111 |
| 2009/03/30 | 12,800 | 13,790 | 12,340 | 13,670 | 4,685 |
| 2009/03/27 | 11,300 | 12,640 | 11,200 | 12,100 | 3,393 |
| 2009/03/26 | 11,100 | 11,100 | 10,670 | 11,100 | 654 |
| 2009/03/25 | 11,200 | 11,200 | 10,680 | 10,900 | 1,392 |
| 2009/03/24 | 11,500 | 11,950 | 11,200 | 11,400 | 1,546 |
| 2009/03/23 | 10,300 | 11,290 | 10,300 | 11,200 | 1,627 |
| 2009/03/19 | 11,020 | 11,340 | 10,220 | 10,690 | 2,642 |
| 2009/03/18 | 9,480 | 10,020 | 9,400 | 10,020 | 4,065 |
| 2009/03/17 | 9,050 | 9,460 | 9,040 | 9,380 | 1,344 |
| 2009/03/16 | 9,010 | 9,200 | 8,920 | 9,030 | 868 |
| 2009/03/13 | 9,050 | 9,230 | 8,600 | 9,090 | 1,238 |
| 2009/03/12 | 9,190 | 9,240 | 9,040 | 9,140 | 602 |
| 2009/03/11 | 9,200 | 9,500 | 9,180 | 9,220 | 843 |
| 2009/03/10 | 9,500 | 9,540 | 9,160 | 9,270 | 444 |
| 2009/03/09 | 9,530 | 9,760 | 9,500 | 9,500 | 346 |
| 2009/03/06 | 9,710 | 9,830 | 9,610 | 9,700 | 455 |
| 2009/03/05 | 9,950 | 10,120 | 9,850 | 9,860 | 1,022 |
| 2009/03/04 | 9,690 | 9,930 | 9,550 | 9,830 | 353 |
| 2009/03/03 | 9,700 | 9,800 | 9,480 | 9,640 | 640 |
| 2009/03/02 | 9,880 | 10,150 | 9,870 | 9,930 | 1,303 |
| 2009/02/27 | 9,840 | 10,000 | 9,740 | 10,000 | 1,210 |
| 2009/02/26 | 9,270 | 9,640 | 9,240 | 9,640 | 1,159 |
| 2009/02/25 | 9,200 | 9,580 | 9,130 | 9,270 | 770 |
| 2009/02/24 | 9,020 | 9,300 | 9,020 | 9,110 | 1,209 |
| 2009/02/23 | 9,500 | 9,590 | 9,040 | 9,590 | 1,728 |
| 2009/02/20 | 9,830 | 9,890 | 9,420 | 9,800 | 2,100 |
| 2009/02/19 | 9,910 | 10,100 | 9,900 | 9,960 | 1,960 |
| 2009/02/18 | 10,040 | 10,430 | 9,820 | 10,300 | 3,096 |
| 2009/02/17 | 11,650 | 11,650 | 10,700 | 11,040 | 3,434 |
| 2009/02/16 | 12,140 | 12,300 | 12,030 | 12,030 | 1,010 |
| 2009/02/13 | 12,580 | 12,600 | 12,220 | 12,340 | 1,586 |
| 2009/02/12 | 12,250 | 12,590 | 12,220 | 12,380 | 1,843 |
| 2009/02/10 | 12,520 | 12,980 | 12,450 | 12,520 | 1,555 |
| 2009/02/09 | 12,300 | 12,490 | 12,120 | 12,440 | 1,746 |
| 2009/02/06 | 12,730 | 13,000 | 12,210 | 12,260 | 1,946 |
| 2009/02/05 | 12,590 | 13,400 | 12,310 | 12,950 | 4,206 |
| 2009/02/04 | 12,210 | 12,420 | 12,100 | 12,420 | 1,833 |
| 2009/02/03 | 12,660 | 13,040 | 12,100 | 12,170 | 2,965 |
| 2009/02/02 | 12,500 | 12,800 | 12,450 | 12,690 | 1,169 |
| 2009/01/30 | 12,660 | 12,780 | 12,400 | 12,730 | 1,738 |
| 2009/01/29 | 12,400 | 12,800 | 12,400 | 12,740 | 2,061 |
| 2009/01/28 | 12,710 | 13,230 | 12,290 | 12,400 | 3,424 |
| 2009/01/27 | 13,000 | 13,450 | 12,620 | 12,910 | 2,514 |
| 2009/01/26 | 13,560 | 13,560 | 12,800 | 12,890 | 1,512 |
| 2009/01/23 | 13,500 | 13,700 | 13,260 | 13,370 | 877 |
| 2009/01/22 | 13,790 | 14,000 | 13,510 | 13,600 | 1,358 |
| 2009/01/21 | 13,890 | 14,390 | 13,620 | 14,190 | 1,058 |
| 2009/01/20 | 14,700 | 14,720 | 14,000 | 14,270 | 1,189 |
| 2009/01/19 | 15,000 | 15,200 | 14,400 | 14,900 | 1,498 |
| 2009/01/16 | 15,760 | 15,950 | 14,460 | 15,420 | 2,768 |
| 2009/01/15 | 15,400 | 16,800 | 15,400 | 15,960 | 7,876 |
| 2009/01/14 | 15,200 | 15,200 | 15,000 | 15,200 | 2,945 |
| 2009/01/13 | 13,200 | 13,350 | 13,000 | 13,200 | 1,820 |
| 2009/01/09 | 13,700 | 14,170 | 13,700 | 13,950 | 885 |
| 2009/01/08 | 13,710 | 14,100 | 13,710 | 13,980 | 1,316 |
| 2009/01/07 | 13,700 | 14,400 | 13,700 | 14,110 | 2,030 |
| 2009/01/06 | 13,470 | 13,950 | 13,450 | 13,800 | 1,224 |
| 2009/01/05 | 14,000 | 14,000 | 13,270 | 13,450 | 1,150 |