日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 38,000 38,650 36,800 37,950 4,676
2010/12/29 36,500 38,800 36,500 38,100 5,566
2010/12/28 36,800 38,000 36,500 36,850 5,698
2010/12/27 34,050 39,450 34,000 37,500 28,430
2010/12/24 33,600 34,850 33,300 34,750 4,791
2010/12/22 33,150 34,400 33,000 33,000 4,669
2010/12/21 33,150 33,200 32,400 32,850 2,019
2010/12/20 33,400 33,550 32,650 32,700 2,918
2010/12/17 33,850 34,300 33,550 33,650 1,603
2010/12/16 34,200 34,400 33,550 34,200 3,164
2010/12/15 32,950 34,150 32,850 34,100 4,994
2010/12/14 32,300 33,250 32,300 32,550 3,596
2010/12/13 32,400 33,100 32,400 32,850 2,514
2010/12/10 32,700 33,250 32,100 32,700 2,936
2010/12/09 33,700 33,850 32,350 32,950 3,643
2010/12/08 34,300 34,450 33,200 33,700 2,560
2010/12/07 35,000 35,200 33,300 34,300 3,130
2010/12/06 34,900 35,550 34,450 35,000 2,501
2010/12/03 34,950 35,200 34,400 35,200 3,860
2010/12/02 34,500 35,450 33,800 34,300 4,324
2010/12/01 32,450 35,900 32,450 34,350 8,308
2010/11/30 31,050 32,450 30,800 32,450 6,873
2010/11/29 30,200 30,950 29,750 30,900 1,788
2010/11/26 29,850 30,600 29,650 29,710 749
2010/11/25 30,750 30,900 29,810 29,850 1,252
2010/11/24 30,050 30,550 29,800 30,250 1,086
2010/11/22 30,200 31,050 30,200 30,750 2,192
2010/11/19 29,790 30,100 29,500 29,900 1,578
2010/11/18 28,770 29,510 28,760 29,420 913
2010/11/17 28,810 29,200 28,750 29,000 1,127
2010/11/16 29,950 30,100 29,050 29,300 1,549
2010/11/15 30,500 30,500 29,600 29,950 541
2010/11/12 29,180 30,500 29,180 30,100 1,292
2010/11/11 29,200 29,700 29,000 29,450 1,085
2010/11/10 29,980 29,980 29,000 29,000 1,028
2010/11/09 29,800 30,300 29,500 29,890 782
2010/11/08 29,780 30,100 29,320 30,100 1,039
2010/11/05 28,900 29,750 28,700 29,280 1,935
2010/11/04 27,850 28,700 27,850 28,400 937
2010/11/02 28,320 28,320 27,700 27,970 1,132
2010/11/01 29,780 29,780 28,280 28,590 1,061
2010/10/29 28,260 28,300 27,700 28,280 513
2010/10/28 27,720 28,250 27,560 28,250 1,056
2010/10/27 28,000 28,400 27,900 28,000 750
2010/10/26 28,730 28,730 28,200 28,270 533
2010/10/25 28,390 28,800 28,350 28,360 361
2010/10/22 28,380 28,600 28,200 28,350 590
2010/10/21 29,710 29,710 28,310 28,380 841
2010/10/20 29,350 29,950 29,210 29,480 529
2010/10/19 29,810 30,600 29,610 30,050 663
2010/10/18 31,250 31,500 30,000 30,250 1,581
2010/10/15 32,100 32,750 31,650 31,900 1,887
2010/10/14 31,900 32,950 31,150 32,800 1,516
2010/10/13 32,000 32,050 30,950 31,500 787
2010/10/12 32,050 32,500 31,550 32,000 2,664
2010/10/08 30,600 31,350 30,500 31,350 1,497
2010/10/07 30,900 31,800 30,250 30,950 2,576
2010/10/06 29,200 31,850 29,200 31,050 5,582
2010/10/05 27,700 28,500 27,050 28,500 1,304
2010/10/04 29,310 29,310 28,200 28,250 808
2010/10/01 29,780 29,780 29,210 29,480 377
2010/09/30 29,890 29,890 29,130 29,800 1,091
2010/09/29 29,150 29,240 28,500 29,180 747
2010/09/28 28,700 29,500 28,640 29,140 756
2010/09/27 29,700 29,710 28,510 29,200 789
2010/09/24 29,040 29,300 28,690 29,270 379
2010/09/22 28,550 29,090 28,400 29,090 392
2010/09/21 28,520 28,740 28,300 28,550 213
2010/09/17 28,380 28,700 28,080 28,310 354
2010/09/16 28,800 28,800 28,100 28,120 268
2010/09/15 27,980 28,650 27,630 28,600 438
2010/09/14 28,050 28,300 27,740 28,000 530
2010/09/13 28,700 28,700 27,720 27,930 457
2010/09/10 27,920 28,300 27,700 27,800 425
2010/09/09 27,560 27,900 27,500 27,610 415
2010/09/08 28,050 28,460 27,500 27,560 492
2010/09/07 29,000 29,000 28,500 28,550 291
2010/09/06 28,400 28,760 27,850 28,760 419
2010/09/03 27,000 28,250 27,000 28,000 815
2010/09/02 27,050 27,300 26,660 26,700 495
2010/09/01 26,930 27,500 26,540 26,640 1,078
2010/08/31 27,550 27,800 26,940 27,250 657
2010/08/30 27,620 28,900 27,500 28,050 1,486
2010/08/27 28,130 28,400 26,510 27,000 3,633
2010/08/26 27,600 28,390 27,540 28,010 1,125
2010/08/25 27,990 29,200 27,800 28,010 772
2010/08/24 28,700 28,990 28,410 28,410 428
2010/08/23 29,750 29,750 28,610 29,370 694
2010/08/20 29,500 29,990 29,030 29,600 936
2010/08/19 29,000 29,760 28,750 29,540 1,105
2010/08/18 29,600 29,610 29,010 29,050 1,793
2010/08/17 30,000 30,000 29,500 29,990 196
2010/08/16 29,900 30,300 29,100 30,100 701
2010/08/13 30,450 30,900 30,150 30,550 257
2010/08/12 30,000 30,500 29,500 30,500 718
2010/08/11 31,550 31,800 30,800 30,800 829
2010/08/10 31,700 32,250 31,700 31,850 322
2010/08/09 31,300 32,750 31,300 32,000 638
2010/08/06 31,700 32,300 31,250 31,950 731
2010/08/05 32,350 33,000 31,800 32,300 479
2010/08/04 32,550 32,700 31,750 32,400 547
2010/08/03 33,500 33,500 32,250 32,700 518
2010/08/02 32,100 33,250 32,000 32,850 947
2010/07/30 32,000 32,400 31,550 31,700 658
2010/07/29 32,500 32,850 32,050 32,150 693
2010/07/28 32,750 33,400 32,150 32,500 837
2010/07/27 34,000 34,100 32,100 32,800 1,169
2010/07/26 33,400 34,250 33,350 33,900 1,872
2010/07/23 32,500 33,250 32,000 32,950 1,439
2010/07/22 31,900 33,000 31,700 32,500 2,388
2010/07/21 31,550 32,300 31,500 32,200 1,298
2010/07/20 30,800 31,850 30,400 31,200 677
2010/07/16 31,000 31,800 30,000 31,000 1,775
2010/07/15 30,900 31,300 30,550 31,000 652
2010/07/14 31,550 32,000 31,000 31,350 652
2010/07/13 31,550 32,400 31,000 31,000 1,519
2010/07/12 30,000 31,650 29,900 31,450 3,586
2010/07/09 28,750 30,400 28,200 29,600 2,703
2010/07/08 29,790 29,790 27,600 28,630 3,447
2010/07/07 30,100 30,600 28,300 28,340 4,546
2010/07/06 30,600 30,750 29,200 29,980 5,217
2010/07/05 31,250 32,500 31,250 32,000 3,430
2010/07/02 31,100 31,250 30,400 30,900 1,081
2010/07/01 30,550 31,300 29,750 30,750 2,394
2010/06/30 29,110 30,800 28,700 30,600 1,797
2010/06/29 30,800 31,900 30,050 30,250 2,464
2010/06/28 32,550 32,550 30,400 31,500 2,852
2010/06/25 33,000 33,350 31,750 32,900 1,945
2010/06/24 33,050 34,150 33,050 33,550 887
2010/06/23 33,900 34,100 32,800 33,300 1,327
2010/06/22 34,000 34,950 33,900 34,750 928
2010/06/21 33,000 34,900 32,450 34,700 2,812
2010/06/18 33,000 33,800 32,150 32,300 2,180
2010/06/17 33,500 34,000 32,750 33,400 1,534
2010/06/16 35,500 35,900 33,300 33,700 2,735
2010/06/15 34,850 35,500 34,600 34,800 1,662
2010/06/14 33,550 35,550 33,550 35,500 2,440
2010/06/11 33,600 34,150 33,150 33,500 1,551
2010/06/10 32,200 33,000 31,450 32,900 1,993
2010/06/09 33,000 33,100 31,750 31,750 1,571
2010/06/08 32,700 33,750 32,600 32,750 1,444
2010/06/07 33,900 34,400 32,550 33,150 2,731
2010/06/04 35,650 36,100 34,850 35,250 1,700
2010/06/03 36,950 36,950 35,900 36,150 1,660
2010/06/02 35,800 37,450 35,500 36,000 1,917
2010/06/01 37,750 38,000 36,200 36,500 2,337
2010/05/31 37,500 38,250 37,200 38,100 903
2010/05/28 38,000 38,850 36,850 37,500 2,397
2010/05/27 35,000 37,600 34,800 37,300 3,047
2010/05/26 36,650 37,450 34,700 35,000 4,347
2010/05/25 38,350 38,400 32,900 35,950 6,401
2010/05/24 38,600 39,550 38,150 38,750 2,029
2010/05/21 36,800 38,900 36,400 38,900 3,564
2010/05/20 38,250 39,300 37,600 38,350 4,248
2010/05/19 39,000 39,050 37,500 38,350 3,747
2010/05/18 40,500 41,400 38,300 39,700 6,051
2010/05/17 43,100 43,700 38,000 39,350 7,801
2010/05/14 41,000 44,700 40,750 43,800 9,516
2010/05/13 39,300 41,500 39,000 41,350 5,348
2010/05/12 40,200 40,200 37,600 38,000 4,161
2010/05/11 41,000 41,000 38,700 39,800 4,749
2010/05/10 39,000 40,500 38,800 39,600 4,895
2010/05/07 38,950 40,000 38,200 38,500 8,723
2010/05/06 37,500 40,800 37,250 40,350 13,618
2010/04/30 40,850 43,000 37,050 37,150 21,989
2010/04/28 36,150 41,350 35,750 41,350 12,949
2010/04/27 37,000 37,250 35,750 36,850 3,397
2010/04/26 36,000 37,700 35,650 36,650 4,755
2010/04/23 35,550 36,200 35,200 35,650 2,993
2010/04/22 34,900 36,250 34,150 36,250 7,834
2010/04/21 33,600 35,150 33,600 34,800 6,653
2010/04/20 35,000 35,200 32,550 32,900 5,366
2010/04/19 35,050 36,450 34,550 35,100 11,467
2010/04/16 34,550 35,350 33,700 35,350 8,725
2010/04/15 36,000 36,150 34,250 35,000 15,620
2010/04/14 30,700 35,000 30,600 34,900 14,812
2010/04/13 29,700 30,050 29,310 29,990 2,428
2010/04/12 29,490 30,400 29,320 29,380 4,467
2010/04/09 30,900 31,400 29,600 29,990 5,130
2010/04/08 30,400 32,500 30,400 30,900 4,507
2010/04/07 31,100 32,750 30,100 31,000 10,116
2010/04/06 29,800 31,500 29,000 31,500 14,307
2010/04/05 27,100 27,440 26,240 26,500 2,079
2010/04/02 26,820 27,240 26,500 27,130 1,370
2010/04/01 26,470 26,780 26,160 26,640 419
2010/03/31 26,980 27,500 25,990 26,110 3,146
2010/03/30 26,400 26,600 26,200 26,570 1,125
2010/03/29 25,000 26,300 25,000 25,900 1,049
2010/03/26 25,590 25,590 24,700 25,240 1,375
2010/03/25 25,900 25,900 25,060 25,400 671
2010/03/24 25,000 25,650 24,950 25,650 937
2010/03/23 25,000 25,440 24,830 24,840 1,234
2010/03/19 26,020 26,020 25,500 25,730 1,526
2010/03/18 26,700 27,100 26,110 26,390 1,809
2010/03/17 27,260 27,390 26,560 26,900 1,033
2010/03/16 27,080 27,580 27,080 27,310 773
2010/03/15 27,000 27,300 26,300 27,100 1,667
2010/03/12 26,750 26,880 26,010 26,860 1,677
2010/03/11 26,000 26,900 26,000 26,500 1,704
2010/03/10 25,220 26,000 25,220 25,900 1,380
2010/03/09 24,700 25,180 24,280 25,180 969
2010/03/08 24,000 24,680 23,950 24,500 989
2010/03/05 23,420 23,600 23,400 23,500 1,037
2010/03/04 23,400 23,790 23,150 23,360 566
2010/03/03 24,070 24,070 23,400 23,400 717
2010/03/02 24,000 24,000 23,300 23,850 657
2010/03/01 22,300 23,600 22,240 23,580 1,503
2010/02/26 22,780 22,800 22,190 22,200 1,695
2010/02/25 23,090 23,480 22,700 22,880 1,198
2010/02/24 23,050 23,400 22,830 22,960 671
2010/02/23 23,360 23,560 23,110 23,220 528
2010/02/22 23,700 24,000 23,310 23,320 1,111
2010/02/19 24,200 24,220 23,270 23,280 972
2010/02/18 24,000 24,380 24,000 24,210 366
2010/02/17 23,870 23,990 23,500 23,990 385
2010/02/16 24,000 24,000 23,000 23,260 630
2010/02/15 24,500 24,600 23,810 24,200 523
2010/02/12 23,700 24,500 23,700 24,500 813
2010/02/10 23,820 24,000 23,690 23,980 870
2010/02/09 23,900 23,980 23,400 23,400 809
2010/02/08 24,120 24,750 24,000 24,000 709
2010/02/05 24,430 24,920 24,100 24,540 1,516
2010/02/04 25,100 25,880 24,800 25,430 1,071
2010/02/03 25,000 25,250 24,700 24,900 1,881
2010/02/02 24,230 24,860 24,000 24,230 1,436
2010/02/01 24,210 24,500 22,800 23,430 2,628
2010/01/29 24,900 25,200 24,380 25,000 1,659
2010/01/28 25,350 26,020 25,020 25,050 1,823
2010/01/27 24,850 25,800 24,620 25,700 2,048
2010/01/26 26,190 26,490 24,850 25,000 3,545
2010/01/25 26,510 26,700 25,900 26,180 2,043
2010/01/22 27,050 27,730 26,850 26,900 2,541
2010/01/21 27,000 28,900 26,650 27,990 3,340
2010/01/20 28,500 29,700 27,160 27,170 4,379
2010/01/19 26,030 29,500 26,000 29,000 5,730
2010/01/18 26,000 26,410 25,840 26,200 1,930
2010/01/15 26,490 27,310 26,000 26,680 4,707
2010/01/14 24,400 26,930 24,400 26,800 7,780
2010/01/13 23,100 25,300 21,600 24,700 8,024
2010/01/12 23,550 23,600 21,870 22,600 5,702
2010/01/08 23,980 24,200 22,800 23,750 5,219
2010/01/07 21,000 23,690 21,000 23,480 6,488
2010/01/06 20,400 21,210 20,070 20,820 2,282
2010/01/05 20,600 21,340 20,050 20,300 3,925
2010/01/04 19,300 20,620 19,180 20,550 3,785

このページの先頭へ