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
2011/12/30 19,120 19,900 19,120 19,710 614
2011/12/29 19,080 19,300 19,050 19,190 569
2011/12/28 19,030 19,260 18,980 19,260 686
2011/12/27 19,110 19,340 19,030 19,030 649
2011/12/26 19,550 19,620 18,800 19,030 619
2011/12/22 19,240 19,620 19,150 19,460 501
2011/12/21 19,490 19,490 19,150 19,420 707
2011/12/20 19,290 19,370 19,150 19,330 244
2011/12/19 19,500 19,540 19,030 19,080 597
2011/12/16 19,700 20,450 19,330 19,580 471
2011/12/15 19,800 19,850 19,600 19,750 327
2011/12/14 20,080 20,430 19,800 19,800 877
2011/12/13 20,180 20,440 19,850 20,440 442
2011/12/12 19,890 20,390 19,720 20,370 1,048
2011/12/09 19,480 19,610 19,300 19,490 1,045
2011/12/08 19,710 19,880 19,320 19,500 552
2011/12/07 19,300 19,950 19,300 19,710 1,478
2011/12/06 20,300 20,500 19,300 19,350 1,101
2011/12/05 20,010 20,400 19,970 20,230 1,086
2011/12/02 19,060 20,060 18,850 19,860 1,342
2011/12/01 19,060 19,290 18,880 19,190 1,142
2011/11/30 18,780 18,900 18,480 18,700 1,045
2011/11/29 18,780 18,790 18,240 18,700 931
2011/11/28 18,600 18,820 18,140 18,320 674
2011/11/25 18,430 19,070 18,430 18,810 1,476
2011/11/24 18,630 18,800 18,390 18,620 1,061
2011/11/22 18,050 18,770 18,020 18,630 850
2011/11/21 18,030 18,520 18,030 18,240 1,202
2011/11/18 18,030 18,300 18,020 18,050 2,221
2011/11/17 18,350 18,650 18,070 18,350 3,074
2011/11/16 19,420 19,580 18,530 18,650 2,521
2011/11/15 19,890 20,000 19,410 19,420 2,574
2011/11/14 20,040 20,500 19,760 19,930 1,658
2011/11/11 20,020 20,400 19,690 20,010 2,368
2011/11/10 20,550 20,690 20,170 20,450 954
2011/11/09 20,940 21,050 20,700 21,050 826
2011/11/08 21,170 21,520 20,930 20,930 610
2011/11/07 21,360 21,450 21,170 21,170 687
2011/11/04 21,620 21,980 21,620 21,700 822
2011/11/02 21,870 22,020 21,230 21,800 1,812
2011/11/01 21,800 22,020 21,560 21,930 1,580
2011/10/31 22,950 22,950 21,800 22,170 2,400
2011/10/28 22,890 23,490 22,430 22,960 7,107
2011/10/27 22,130 22,770 21,880 22,680 2,704
2011/10/26 21,820 22,210 21,610 22,150 1,258
2011/10/25 21,440 21,790 21,000 21,750 1,158
2011/10/24 20,900 21,000 20,630 20,940 856
2011/10/21 20,800 20,810 20,450 20,800 1,143
2011/10/20 21,500 21,650 20,280 20,800 1,368
2011/10/19 22,010 22,510 21,400 21,400 1,485
2011/10/18 22,300 22,550 22,010 22,300 1,101
2011/10/17 21,980 22,580 21,890 22,460 1,525
2011/10/14 21,780 21,850 21,540 21,690 998
2011/10/13 21,520 22,050 21,520 21,790 1,574
2011/10/12 20,900 21,670 20,700 21,510 1,733
2011/10/11 20,790 20,960 20,400 20,930 2,100
2011/10/07 19,700 20,330 19,700 20,030 1,042
2011/10/06 20,000 20,150 19,880 19,890 892
2011/10/05 20,200 20,300 19,760 19,880 1,385
2011/10/04 20,250 20,310 20,000 20,200 598
2011/10/03 20,990 20,990 20,300 20,700 944
2011/09/30 20,950 21,200 20,870 21,150 1,183
2011/09/29 20,000 20,630 20,000 20,570 1,026
2011/09/28 20,700 20,700 19,800 20,340 1,069
2011/09/27 19,830 20,200 19,800 20,200 918
2011/09/26 20,070 20,340 19,400 19,430 1,444
2011/09/22 21,040 21,310 20,540 20,570 1,417
2011/09/21 21,790 21,980 21,530 21,530 798
2011/09/20 22,130 22,280 21,860 21,860 961
2011/09/16 22,220 22,320 22,010 22,320 738
2011/09/15 21,820 22,240 21,500 22,040 875
2011/09/14 22,200 22,240 21,470 21,830 987
2011/09/13 21,860 22,290 21,860 22,000 636
2011/09/12 22,090 22,160 21,900 21,950 764
2011/09/09 22,750 23,210 22,530 22,590 698
2011/09/08 22,740 23,460 22,610 23,200 1,996
2011/09/07 22,580 22,580 22,210 22,490 1,240
2011/09/06 22,510 22,630 22,210 22,400 1,185
2011/09/05 22,440 22,850 22,100 22,390 1,093
2011/09/02 22,730 23,190 22,560 22,900 1,363
2011/09/01 23,470 23,480 22,900 22,900 1,248
2011/08/31 23,000 23,500 22,950 23,480 1,470
2011/08/30 23,500 23,540 23,000 23,280 2,003
2011/08/29 23,320 23,500 23,000 23,390 3,541
2011/08/26 24,000 24,800 22,680 23,820 6,006
2011/08/25 20,200 20,520 20,170 20,500 686
2011/08/24 20,780 20,940 20,140 20,150 870
2011/08/23 20,100 20,450 20,100 20,410 394
2011/08/22 20,100 20,640 20,030 20,390 639
2011/08/19 20,300 20,870 20,220 20,480 683
2011/08/18 21,300 21,800 20,710 20,930 706
2011/08/17 21,270 21,500 20,850 21,500 334
2011/08/16 21,270 21,410 21,000 21,160 484
2011/08/15 21,140 21,140 20,810 20,890 340
2011/08/12 21,020 21,200 20,640 20,640 598
2011/08/11 20,500 21,010 20,120 20,780 1,019
2011/08/10 22,020 22,280 20,660 20,670 1,391
2011/08/09 20,300 22,200 19,810 21,520 1,620
2011/08/08 21,800 21,930 21,020 21,640 1,842
2011/08/05 22,200 22,500 22,100 22,130 1,055
2011/08/04 23,300 23,540 23,200 23,300 386
2011/08/03 23,600 23,760 23,130 23,200 900
2011/08/02 23,970 23,980 23,700 23,890 376
2011/08/01 23,990 24,370 23,420 24,300 461
2011/07/29 23,350 23,740 23,050 23,490 1,115
2011/07/28 23,490 23,570 23,010 23,300 1,291
2011/07/27 23,990 24,050 23,650 23,650 924
2011/07/26 24,190 24,210 24,040 24,050 786
2011/07/25 25,110 25,140 24,300 24,540 836
2011/07/22 25,490 25,490 24,540 24,990 949
2011/07/21 25,380 25,500 24,810 24,930 1,180
2011/07/20 26,000 26,000 25,510 25,700 542
2011/07/19 25,550 25,870 25,310 25,500 724
2011/07/15 26,100 26,100 25,420 26,050 883
2011/07/14 25,900 26,350 25,420 26,010 1,387
2011/07/13 25,550 26,000 25,070 25,620 757
2011/07/12 25,800 25,900 25,170 25,610 673
2011/07/11 25,710 26,080 25,500 25,980 396
2011/07/08 25,850 26,100 25,820 26,100 534
2011/07/07 26,020 26,200 25,500 25,830 746
2011/07/06 26,400 26,400 25,500 26,100 564
2011/07/05 26,350 26,350 25,800 26,100 693
2011/07/04 26,110 26,950 25,800 26,100 1,488
2011/07/01 25,200 25,920 24,610 25,610 1,368
2011/06/30 24,730 25,070 24,270 25,030 851
2011/06/29 24,630 24,910 24,580 24,720 839
2011/06/28 24,390 24,390 24,050 24,300 966
2011/06/27 24,380 24,380 24,000 24,250 223
2011/06/24 23,700 24,300 23,510 24,280 663
2011/06/23 23,770 23,800 23,400 23,410 563
2011/06/22 23,580 23,770 23,430 23,770 481
2011/06/21 23,150 23,440 23,100 23,440 372
2011/06/20 23,000 23,500 22,930 23,150 291
2011/06/17 23,340 23,780 23,000 23,020 736
2011/06/16 23,220 23,940 23,200 23,600 530
2011/06/15 23,000 23,990 23,000 23,720 885
2011/06/14 23,750 23,900 22,890 23,390 3,431
2011/06/13 24,350 24,350 23,680 23,920 1,352
2011/06/10 24,410 24,580 24,250 24,350 2,200
2011/06/09 25,400 25,400 24,300 24,850 1,016
2011/06/08 25,820 25,900 25,100 25,280 537
2011/06/07 25,100 25,910 24,850 25,500 2,441
2011/06/06 27,010 27,280 24,610 24,990 4,095
2011/06/03 27,720 28,100 27,000 27,000 2,209
2011/06/02 27,000 29,000 27,000 28,100 4,300
2011/06/01 25,700 26,790 25,410 26,400 1,198
2011/05/31 25,000 25,340 24,880 25,290 372
2011/05/30 25,410 25,410 24,910 25,090 210
2011/05/27 25,200 25,250 24,860 24,910 520
2011/05/26 25,100 25,600 24,810 24,900 1,051
2011/05/25 25,750 25,910 25,160 25,160 648
2011/05/24 24,820 25,940 24,800 25,940 401
2011/05/23 26,140 26,140 25,320 25,320 505
2011/05/20 27,070 27,080 26,130 26,130 624
2011/05/19 26,820 27,070 26,440 26,900 1,655
2011/05/18 26,300 26,460 25,870 26,250 464
2011/05/17 26,060 26,070 25,590 26,070 476
2011/05/16 26,000 26,030 25,500 25,560 1,160
2011/05/13 27,130 27,220 26,210 26,280 2,311
2011/05/12 27,400 27,790 27,050 27,630 1,656
2011/05/11 26,970 27,450 26,840 27,170 1,606
2011/05/10 26,250 27,480 25,960 26,700 1,341
2011/05/09 26,910 27,100 26,000 26,170 1,644
2011/05/06 24,780 26,450 24,780 26,450 2,541
2011/05/02 24,630 25,480 24,630 25,280 1,585
2011/04/28 24,540 24,830 24,540 24,630 997
2011/04/27 23,800 24,780 23,800 24,540 1,796
2011/04/26 24,100 24,300 23,710 23,710 2,658
2011/04/25 24,200 24,500 24,100 24,160 1,946
2011/04/22 24,990 24,990 24,360 24,550 1,509
2011/04/21 25,000 25,240 24,400 25,010 1,531
2011/04/20 24,550 25,350 24,500 24,840 2,420
2011/04/19 25,250 25,340 24,200 24,600 2,538
2011/04/18 25,750 25,910 25,170 25,400 1,616
2011/04/15 26,350 26,350 25,430 25,890 1,274
2011/04/14 25,550 26,100 25,550 26,080 1,724
2011/04/13 24,670 26,760 24,670 26,550 2,137
2011/04/12 26,000 26,020 24,910 25,170 2,352
2011/04/11 25,730 26,480 25,330 26,300 2,727
2011/04/08 25,000 25,700 24,520 25,120 3,819
2011/04/07 26,100 26,600 25,250 25,380 4,439
2011/04/06 27,000 27,500 26,450 26,850 1,713
2011/04/05 27,850 27,850 26,100 26,750 3,420
2011/04/04 28,030 28,430 27,790 28,200 683
2011/04/01 28,000 29,100 28,000 28,010 2,221
2011/03/31 27,900 28,300 27,200 28,270 2,365
2011/03/30 27,280 28,400 27,130 28,350 2,838
2011/03/29 26,480 27,960 26,000 27,700 4,104
2011/03/28 28,600 28,610 25,330 25,980 7,304
2011/03/25 28,800 29,790 28,750 29,100 4,026
2011/03/24 31,550 31,550 28,600 29,300 5,574
2011/03/23 32,050 33,000 30,400 30,850 4,024
2011/03/22 30,700 32,500 29,700 31,750 6,387
2011/03/18 25,460 28,860 25,460 27,500 9,227
2011/03/17 24,400 26,260 23,660 25,960 5,074
2011/03/16 24,000 27,450 24,000 26,400 8,471
2011/03/15 26,400 26,470 24,500 24,500 5,649
2011/03/14 31,500 37,550 31,500 31,500 5,232
2011/03/11 37,450 38,950 37,450 38,500 1,236
2011/03/10 38,850 38,850 37,950 38,550 803
2011/03/09 39,600 39,600 38,400 38,500 1,141
2011/03/08 37,550 39,500 37,550 39,450 1,756
2011/03/07 37,950 38,600 37,500 37,500 540
2011/03/04 38,600 38,650 37,800 38,450 1,966
2011/03/03 38,200 38,300 36,900 37,200 1,123
2011/03/02 38,700 39,300 37,650 37,650 1,204
2011/03/01 39,500 39,850 39,000 39,400 1,899
2011/02/28 37,700 39,550 37,350 39,550 2,439
2011/02/25 36,700 37,600 36,150 37,100 1,739
2011/02/24 37,400 37,450 36,050 36,450 2,283
2011/02/23 38,550 39,250 37,350 37,450 3,124
2011/02/22 40,050 40,100 39,250 39,250 1,626
2011/02/21 40,300 40,350 39,550 39,650 1,553
2011/02/18 40,500 41,100 39,800 40,250 2,165
2011/02/17 40,200 41,250 40,100 41,000 3,333
2011/02/16 39,250 40,400 38,700 39,900 2,114
2011/02/15 39,300 39,900 39,200 39,300 1,756
2011/02/14 40,200 40,350 39,100 39,100 3,344
2011/02/10 40,050 40,650 39,600 40,450 1,740
2011/02/09 40,400 40,950 39,300 40,400 2,418
2011/02/08 41,000 41,500 40,350 40,350 1,959
2011/02/07 41,850 42,000 40,550 40,750 2,083
2011/02/04 41,200 42,150 41,050 41,750 2,331
2011/02/03 41,500 41,600 40,550 40,950 1,999
2011/02/02 40,500 41,500 40,000 41,500 3,151
2011/02/01 40,400 40,450 39,250 39,500 1,394
2011/01/31 39,700 40,450 38,900 39,850 2,419
2011/01/28 41,250 41,300 39,200 39,850 3,159
2011/01/27 41,500 42,100 41,200 41,600 2,477
2011/01/26 41,150 41,800 41,000 41,800 1,847
2011/01/25 40,300 42,000 39,950 41,150 4,329
2011/01/24 38,700 40,000 38,250 39,700 3,280
2011/01/21 41,350 41,950 38,450 39,350 5,427
2011/01/20 41,500 43,000 39,750 42,050 7,171
2011/01/19 41,100 41,800 40,450 41,550 6,921
2011/01/18 38,550 40,400 37,900 40,400 7,222
2011/01/17 38,000 39,950 37,700 39,250 9,909
2011/01/14 36,800 38,150 36,300 38,000 6,650
2011/01/13 36,600 37,300 36,300 36,750 2,601
2011/01/12 35,500 37,300 35,350 36,450 8,505
2011/01/11 35,850 36,450 35,750 36,200 4,379
2011/01/07 36,750 37,000 35,750 36,550 3,887
2011/01/06 37,900 38,250 35,950 36,650 6,018
2011/01/05 38,400 38,550 37,400 37,900 2,699
2011/01/04 38,000 38,900 37,150 38,900 3,615

このページの先頭へ