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 |
|---|---|---|---|---|---|
| 2018/12/28 | 843 | 848 | 829 | 836 | 132,300 |
| 2018/12/27 | 833 | 848 | 828 | 841 | 220,400 |
| 2018/12/26 | 774 | 805 | 772 | 803 | 318,000 |
| 2018/12/25 | 759 | 779 | 759 | 769 | 374,400 |
| 2018/12/21 | 835 | 835 | 805 | 814 | 755,900 |
| 2018/12/20 | 900 | 901 | 838 | 842 | 381,400 |
| 2018/12/19 | 915 | 920 | 899 | 918 | 217,200 |
| 2018/12/18 | 908 | 929 | 903 | 917 | 327,400 |
| 2018/12/17 | 923 | 930 | 913 | 922 | 323,600 |
| 2018/12/14 | 950 | 952 | 920 | 923 | 304,300 |
| 2018/12/13 | 959 | 961 | 944 | 952 | 187,900 |
| 2018/12/12 | 938 | 960 | 932 | 950 | 382,200 |
| 2018/12/11 | 948 | 951 | 917 | 923 | 410,300 |
| 2018/12/10 | 981 | 996 | 953 | 959 | 367,500 |
| 2018/12/07 | 992 | 1,004 | 986 | 996 | 270,500 |
| 2018/12/06 | 997 | 1,008 | 985 | 991 | 337,500 |
| 2018/12/05 | 993 | 1,015 | 990 | 1,003 | 308,000 |
| 2018/12/04 | 1,017 | 1,035 | 1,000 | 1,000 | 434,300 |
| 2018/12/03 | 1,031 | 1,052 | 1,030 | 1,048 | 238,300 |
| 2018/11/30 | 1,012 | 1,029 | 1,008 | 1,029 | 180,400 |
| 2018/11/29 | 1,011 | 1,022 | 1,009 | 1,009 | 186,400 |
| 2018/11/28 | 995 | 1,015 | 989 | 1,011 | 431,100 |
| 2018/11/27 | 1,006 | 1,020 | 1,001 | 1,018 | 659,100 |
| 2018/11/26 | 996 | 1,022 | 994 | 1,004 | 220,200 |
| 2018/11/22 | 1,007 | 1,013 | 996 | 997 | 238,400 |
| 2018/11/21 | 1,011 | 1,013 | 997 | 1,010 | 169,300 |
| 2018/11/20 | 999 | 1,026 | 998 | 1,017 | 162,700 |
| 2018/11/19 | 1,003 | 1,007 | 991 | 1,002 | 162,800 |
| 2018/11/16 | 1,024 | 1,031 | 1,002 | 1,003 | 191,000 |
| 2018/11/15 | 1,029 | 1,038 | 1,020 | 1,024 | 141,800 |
| 2018/11/14 | 1,020 | 1,035 | 1,018 | 1,030 | 161,200 |
| 2018/11/13 | 1,020 | 1,024 | 1,005 | 1,018 | 154,400 |
| 2018/11/12 | 1,065 | 1,075 | 1,033 | 1,036 | 192,500 |
| 2018/11/09 | 1,070 | 1,080 | 1,059 | 1,075 | 247,100 |
| 2018/11/08 | 1,073 | 1,076 | 1,063 | 1,065 | 98,500 |
| 2018/11/07 | 1,042 | 1,070 | 1,036 | 1,060 | 217,300 |
| 2018/11/06 | 1,036 | 1,042 | 1,031 | 1,039 | 170,900 |
| 2018/11/05 | 1,037 | 1,045 | 1,032 | 1,036 | 122,100 |
| 2018/11/02 | 1,037 | 1,042 | 1,026 | 1,041 | 119,300 |
| 2018/11/01 | 1,030 | 1,042 | 1,023 | 1,036 | 132,700 |
| 2018/10/31 | 1,049 | 1,051 | 1,024 | 1,032 | 209,800 |
| 2018/10/30 | 1,005 | 1,050 | 1,003 | 1,044 | 334,100 |
| 2018/10/29 | 990 | 1,037 | 988 | 1,020 | 526,500 |
| 2018/10/26 | 985 | 998 | 970 | 984 | 336,900 |
| 2018/10/25 | 975 | 999 | 953 | 978 | 398,600 |
| 2018/10/24 | 994 | 1,000 | 982 | 998 | 218,000 |
| 2018/10/23 | 991 | 999 | 980 | 993 | 303,200 |
| 2018/10/22 | 1,000 | 1,001 | 990 | 996 | 193,700 |
| 2018/10/19 | 986 | 1,021 | 984 | 1,014 | 334,100 |
| 2018/10/18 | 1,009 | 1,016 | 997 | 1,000 | 272,800 |
| 2018/10/17 | 989 | 1,006 | 976 | 1,004 | 269,500 |
| 2018/10/16 | 985 | 992 | 976 | 984 | 214,300 |
| 2018/10/15 | 1,017 | 1,017 | 986 | 986 | 233,700 |
| 2018/10/12 | 997 | 1,017 | 983 | 1,012 | 352,400 |
| 2018/10/11 | 1,003 | 1,016 | 992 | 1,003 | 479,500 |
| 2018/10/10 | 1,059 | 1,061 | 1,044 | 1,048 | 429,900 |
| 2018/10/09 | 1,119 | 1,120 | 1,070 | 1,075 | 429,900 |
| 2018/10/05 | 1,121 | 1,128 | 1,109 | 1,113 | 231,200 |
| 2018/10/04 | 1,151 | 1,154 | 1,135 | 1,135 | 297,700 |
| 2018/10/03 | 1,152 | 1,165 | 1,146 | 1,151 | 238,200 |
| 2018/10/02 | 1,169 | 1,173 | 1,143 | 1,145 | 210,900 |
| 2018/10/01 | 1,172 | 1,175 | 1,158 | 1,169 | 222,400 |
| 2018/09/28 | 1,160 | 1,181 | 1,148 | 1,175 | 309,700 |
| 2018/09/27 | 1,153 | 1,165 | 1,147 | 1,148 | 310,600 |
| 2018/09/26 | 1,155 | 1,158 | 1,143 | 1,152 | 321,100 |
| 2018/09/25 | 1,141 | 1,159 | 1,133 | 1,152 | 575,100 |
| 2018/09/21 | 1,146 | 1,160 | 1,138 | 1,159 | 389,800 |
| 2018/09/20 | 1,127 | 1,149 | 1,119 | 1,138 | 460,400 |
| 2018/09/19 | 1,077 | 1,117 | 1,065 | 1,107 | 424,900 |
| 2018/09/18 | 1,031 | 1,064 | 1,025 | 1,060 | 287,800 |
| 2018/09/14 | 1,014 | 1,053 | 1,010 | 1,030 | 392,600 |
| 2018/09/13 | 985 | 1,001 | 977 | 999 | 329,700 |
| 2018/09/12 | 1,007 | 1,008 | 967 | 975 | 332,300 |
| 2018/09/11 | 1,041 | 1,041 | 1,010 | 1,011 | 225,100 |
| 2018/09/10 | 1,046 | 1,051 | 1,030 | 1,032 | 145,400 |
| 2018/09/07 | 1,059 | 1,068 | 1,036 | 1,047 | 238,200 |
| 2018/09/06 | 1,059 | 1,067 | 1,040 | 1,053 | 265,000 |
| 2018/09/05 | 1,053 | 1,056 | 1,031 | 1,044 | 388,300 |
| 2018/09/04 | 1,050 | 1,052 | 1,029 | 1,038 | 272,300 |
| 2018/09/03 | 1,085 | 1,091 | 1,041 | 1,042 | 302,300 |
| 2018/08/31 | 1,061 | 1,078 | 1,061 | 1,070 | 99,200 |
| 2018/08/30 | 1,079 | 1,080 | 1,066 | 1,075 | 134,700 |
| 2018/08/29 | 1,055 | 1,070 | 1,055 | 1,067 | 62,400 |
| 2018/08/28 | 1,061 | 1,065 | 1,052 | 1,053 | 103,300 |
| 2018/08/27 | 1,045 | 1,064 | 1,045 | 1,056 | 119,400 |
| 2018/08/24 | 1,057 | 1,065 | 1,035 | 1,041 | 130,200 |
| 2018/08/23 | 1,040 | 1,058 | 1,037 | 1,054 | 104,700 |
| 2018/08/22 | 1,031 | 1,039 | 1,026 | 1,037 | 73,800 |
| 2018/08/21 | 1,023 | 1,031 | 1,021 | 1,028 | 92,600 |
| 2018/08/20 | 1,036 | 1,040 | 1,022 | 1,027 | 125,500 |
| 2018/08/17 | 1,035 | 1,042 | 1,029 | 1,034 | 171,700 |
| 2018/08/16 | 1,049 | 1,049 | 1,023 | 1,033 | 121,700 |
| 2018/08/15 | 1,080 | 1,083 | 1,054 | 1,059 | 94,500 |
| 2018/08/14 | 1,051 | 1,083 | 1,050 | 1,080 | 164,300 |
| 2018/08/13 | 1,057 | 1,064 | 1,036 | 1,045 | 146,800 |
| 2018/08/10 | 1,074 | 1,087 | 1,067 | 1,070 | 182,500 |
| 2018/08/09 | 1,085 | 1,095 | 1,071 | 1,071 | 221,300 |
| 2018/08/08 | 1,085 | 1,112 | 1,084 | 1,097 | 223,800 |
| 2018/08/07 | 1,101 | 1,114 | 1,069 | 1,080 | 283,000 |
| 2018/08/06 | 1,101 | 1,120 | 1,098 | 1,109 | 170,300 |
| 2018/08/03 | 1,095 | 1,106 | 1,090 | 1,101 | 162,200 |
| 2018/08/02 | 1,116 | 1,123 | 1,084 | 1,086 | 239,900 |
| 2018/08/01 | 1,107 | 1,116 | 1,092 | 1,108 | 189,000 |
| 2018/07/31 | 1,091 | 1,101 | 1,070 | 1,098 | 297,600 |
| 2018/07/30 | 1,107 | 1,117 | 1,098 | 1,099 | 361,000 |
| 2018/07/27 | 1,100 | 1,110 | 1,091 | 1,106 | 228,300 |
| 2018/07/26 | 1,097 | 1,105 | 1,085 | 1,097 | 200,900 |
| 2018/07/25 | 1,074 | 1,100 | 1,074 | 1,092 | 236,700 |
| 2018/07/24 | 1,080 | 1,081 | 1,057 | 1,074 | 236,300 |
| 2018/07/23 | 1,057 | 1,079 | 1,045 | 1,068 | 279,900 |
| 2018/07/20 | 1,099 | 1,107 | 1,065 | 1,073 | 294,200 |
| 2018/07/19 | 1,114 | 1,121 | 1,074 | 1,084 | 436,600 |
| 2018/07/18 | 1,100 | 1,130 | 1,100 | 1,114 | 355,000 |
| 2018/07/17 | 1,065 | 1,090 | 1,049 | 1,083 | 242,600 |
| 2018/07/13 | 1,045 | 1,078 | 1,037 | 1,069 | 294,900 |
| 2018/07/12 | 1,042 | 1,067 | 1,042 | 1,045 | 243,000 |
| 2018/07/11 | 1,076 | 1,080 | 1,031 | 1,036 | 412,000 |
| 2018/07/10 | 1,078 | 1,092 | 1,063 | 1,070 | 298,200 |
| 2018/07/09 | 1,049 | 1,069 | 1,021 | 1,066 | 348,100 |
| 2018/07/06 | 1,019 | 1,062 | 1,005 | 1,052 | 604,200 |
| 2018/07/05 | 1,137 | 1,155 | 1,101 | 1,109 | 262,300 |
| 2018/07/04 | 1,134 | 1,151 | 1,127 | 1,132 | 156,100 |
| 2018/07/03 | 1,158 | 1,162 | 1,128 | 1,143 | 155,900 |
| 2018/07/02 | 1,173 | 1,188 | 1,144 | 1,147 | 186,100 |
| 2018/06/29 | 1,180 | 1,189 | 1,166 | 1,174 | 109,900 |
| 2018/06/28 | 1,194 | 1,194 | 1,157 | 1,173 | 238,100 |
| 2018/06/27 | 1,192 | 1,216 | 1,188 | 1,207 | 145,500 |
| 2018/06/26 | 1,190 | 1,202 | 1,171 | 1,196 | 180,700 |
| 2018/06/25 | 1,272 | 1,281 | 1,212 | 1,218 | 212,300 |
| 2018/06/22 | 1,260 | 1,283 | 1,260 | 1,273 | 193,500 |
| 2018/06/21 | 1,320 | 1,320 | 1,263 | 1,275 | 295,900 |
| 2018/06/20 | 1,331 | 1,344 | 1,302 | 1,326 | 123,700 |
| 2018/06/19 | 1,355 | 1,357 | 1,315 | 1,323 | 118,000 |
| 2018/06/18 | 1,367 | 1,367 | 1,326 | 1,360 | 159,500 |
| 2018/06/15 | 1,380 | 1,390 | 1,362 | 1,373 | 159,900 |
| 2018/06/14 | 1,398 | 1,398 | 1,364 | 1,371 | 138,400 |
| 2018/06/13 | 1,361 | 1,381 | 1,354 | 1,379 | 142,800 |
| 2018/06/12 | 1,385 | 1,390 | 1,362 | 1,362 | 129,000 |
| 2018/06/11 | 1,334 | 1,399 | 1,331 | 1,384 | 275,900 |
| 2018/06/08 | 1,327 | 1,345 | 1,324 | 1,333 | 132,100 |
| 2018/06/07 | 1,345 | 1,349 | 1,326 | 1,327 | 115,800 |
| 2018/06/06 | 1,326 | 1,344 | 1,321 | 1,334 | 66,600 |
| 2018/06/05 | 1,347 | 1,357 | 1,316 | 1,328 | 102,900 |
| 2018/06/04 | 1,352 | 1,355 | 1,331 | 1,342 | 91,400 |
| 2018/06/01 | 1,345 | 1,352 | 1,327 | 1,343 | 166,000 |
| 2018/05/31 | 1,344 | 1,377 | 1,344 | 1,371 | 169,800 |
| 2018/05/30 | 1,320 | 1,345 | 1,307 | 1,334 | 85,300 |
| 2018/05/29 | 1,386 | 1,389 | 1,333 | 1,349 | 117,500 |
| 2018/05/28 | 1,356 | 1,385 | 1,356 | 1,379 | 99,000 |
| 2018/05/25 | 1,373 | 1,385 | 1,356 | 1,366 | 98,100 |
| 2018/05/24 | 1,390 | 1,407 | 1,377 | 1,382 | 93,200 |
| 2018/05/23 | 1,389 | 1,406 | 1,380 | 1,393 | 133,400 |
| 2018/05/22 | 1,387 | 1,397 | 1,379 | 1,388 | 116,300 |
| 2018/05/21 | 1,370 | 1,384 | 1,363 | 1,376 | 83,200 |
| 2018/05/18 | 1,356 | 1,375 | 1,351 | 1,369 | 135,600 |
| 2018/05/17 | 1,366 | 1,383 | 1,347 | 1,357 | 169,400 |
| 2018/05/16 | 1,364 | 1,364 | 1,347 | 1,363 | 119,700 |
| 2018/05/15 | 1,376 | 1,393 | 1,366 | 1,369 | 141,100 |
| 2018/05/14 | 1,368 | 1,377 | 1,355 | 1,372 | 106,500 |
| 2018/05/11 | 1,352 | 1,381 | 1,352 | 1,371 | 120,900 |
| 2018/05/10 | 1,352 | 1,360 | 1,322 | 1,348 | 121,600 |
| 2018/05/09 | 1,361 | 1,380 | 1,353 | 1,359 | 163,300 |
| 2018/05/08 | 1,345 | 1,371 | 1,337 | 1,366 | 171,200 |
| 2018/05/07 | 1,330 | 1,357 | 1,322 | 1,348 | 227,600 |
| 2018/05/02 | 1,335 | 1,357 | 1,321 | 1,327 | 161,400 |
| 2018/05/01 | 1,340 | 1,340 | 1,317 | 1,330 | 151,600 |
| 2018/04/27 | 1,345 | 1,356 | 1,330 | 1,342 | 172,900 |
| 2018/04/26 | 1,357 | 1,361 | 1,325 | 1,334 | 202,600 |
| 2018/04/25 | 1,366 | 1,390 | 1,330 | 1,357 | 272,200 |
| 2018/04/24 | 1,385 | 1,399 | 1,345 | 1,373 | 276,800 |
| 2018/04/23 | 1,374 | 1,396 | 1,369 | 1,389 | 187,600 |
| 2018/04/20 | 1,388 | 1,397 | 1,377 | 1,381 | 239,300 |
| 2018/04/19 | 1,461 | 1,462 | 1,373 | 1,381 | 646,100 |
| 2018/04/18 | 1,469 | 1,488 | 1,459 | 1,478 | 232,900 |
| 2018/04/17 | 1,460 | 1,479 | 1,439 | 1,446 | 257,900 |
| 2018/04/16 | 1,477 | 1,477 | 1,462 | 1,463 | 378,800 |
| 2018/04/13 | 1,501 | 1,501 | 1,474 | 1,492 | 420,200 |
| 2018/04/12 | 1,488 | 1,507 | 1,463 | 1,502 | 351,100 |
| 2018/04/11 | 1,470 | 1,529 | 1,448 | 1,492 | 922,400 |
| 2018/04/10 | 1,324 | 1,491 | 1,320 | 1,478 | 2,032,800 |
| 2018/04/09 | 1,230 | 1,287 | 1,223 | 1,276 | 476,000 |
| 2018/04/06 | 1,334 | 1,340 | 1,211 | 1,229 | 1,039,800 |
| 2018/04/05 | 1,318 | 1,362 | 1,312 | 1,348 | 420,500 |
| 2018/04/04 | 1,277 | 1,320 | 1,271 | 1,309 | 236,000 |
| 2018/04/03 | 1,261 | 1,273 | 1,241 | 1,267 | 164,800 |
| 2018/04/02 | 1,280 | 1,288 | 1,268 | 1,275 | 102,000 |
| 2018/03/30 | 1,271 | 1,286 | 1,260 | 1,267 | 153,000 |
| 2018/03/29 | 1,265 | 1,280 | 1,247 | 1,266 | 115,100 |
| 2018/03/28 | 1,264 | 1,291 | 1,239 | 1,252 | 117,800 |
| 2018/03/27 | 1,243 | 1,274 | 1,235 | 1,266 | 156,800 |
| 2018/03/26 | 1,235 | 1,245 | 1,215 | 1,243 | 107,300 |
| 2018/03/23 | 1,250 | 1,263 | 1,232 | 1,241 | 189,900 |
| 2018/03/22 | 1,302 | 1,302 | 1,268 | 1,293 | 147,900 |
| 2018/03/20 | 1,321 | 1,322 | 1,253 | 1,305 | 359,600 |
| 2018/03/19 | 1,369 | 1,374 | 1,329 | 1,348 | 175,100 |
| 2018/03/16 | 1,366 | 1,380 | 1,366 | 1,378 | 130,500 |
| 2018/03/15 | 1,350 | 1,378 | 1,342 | 1,365 | 163,300 |
| 2018/03/14 | 1,315 | 1,360 | 1,312 | 1,355 | 208,200 |
| 2018/03/13 | 1,313 | 1,341 | 1,312 | 1,338 | 171,000 |
| 2018/03/12 | 1,308 | 1,323 | 1,299 | 1,320 | 121,300 |
| 2018/03/09 | 1,303 | 1,329 | 1,293 | 1,297 | 139,100 |
| 2018/03/08 | 1,331 | 1,331 | 1,272 | 1,294 | 284,600 |
| 2018/03/07 | 1,313 | 1,345 | 1,308 | 1,330 | 183,100 |
| 2018/03/06 | 1,316 | 1,333 | 1,312 | 1,315 | 113,100 |
| 2018/03/05 | 1,315 | 1,322 | 1,286 | 1,294 | 144,000 |
| 2018/03/02 | 1,302 | 1,334 | 1,297 | 1,328 | 155,700 |
| 2018/03/01 | 1,322 | 1,339 | 1,305 | 1,328 | 169,900 |
| 2018/02/28 | 1,353 | 1,362 | 1,331 | 1,333 | 200,000 |
| 2018/02/27 | 1,365 | 1,365 | 1,339 | 1,361 | 202,500 |
| 2018/02/26 | 1,384 | 1,384 | 1,354 | 1,362 | 131,100 |
| 2018/02/23 | 1,373 | 1,391 | 1,348 | 1,368 | 194,700 |
| 2018/02/22 | 1,337 | 1,367 | 1,336 | 1,357 | 258,500 |
| 2018/02/21 | 1,333 | 1,358 | 1,318 | 1,351 | 214,800 |
| 2018/02/20 | 1,330 | 1,345 | 1,318 | 1,337 | 163,700 |
| 2018/02/19 | 1,320 | 1,347 | 1,310 | 1,331 | 155,700 |
| 2018/02/16 | 1,299 | 1,330 | 1,294 | 1,315 | 153,100 |
| 2018/02/15 | 1,300 | 1,309 | 1,270 | 1,295 | 177,500 |
| 2018/02/14 | 1,275 | 1,325 | 1,275 | 1,294 | 382,500 |
| 2018/02/13 | 1,295 | 1,306 | 1,270 | 1,273 | 271,700 |
| 2018/02/09 | 1,254 | 1,287 | 1,254 | 1,280 | 306,100 |
| 2018/02/08 | 1,314 | 1,334 | 1,307 | 1,315 | 258,100 |
| 2018/02/07 | 1,366 | 1,389 | 1,292 | 1,292 | 377,400 |
| 2018/02/06 | 1,270 | 1,340 | 1,270 | 1,337 | 668,100 |
| 2018/02/05 | 1,355 | 1,381 | 1,351 | 1,353 | 289,300 |
| 2018/02/02 | 1,403 | 1,403 | 1,377 | 1,389 | 275,600 |
| 2018/02/01 | 1,353 | 1,412 | 1,353 | 1,397 | 521,500 |
| 2018/01/31 | 1,365 | 1,377 | 1,338 | 1,341 | 446,300 |
| 2018/01/30 | 1,400 | 1,413 | 1,371 | 1,377 | 390,900 |
| 2018/01/29 | 1,390 | 1,447 | 1,380 | 1,408 | 548,000 |
| 2018/01/26 | 1,431 | 1,440 | 1,406 | 1,407 | 383,500 |
| 2018/01/25 | 1,404 | 1,451 | 1,397 | 1,449 | 681,100 |
| 2018/01/24 | 1,389 | 1,418 | 1,386 | 1,404 | 369,200 |
| 2018/01/23 | 1,366 | 1,407 | 1,362 | 1,383 | 463,600 |
| 2018/01/22 | 1,377 | 1,378 | 1,308 | 1,366 | 458,500 |
| 2018/01/19 | 1,350 | 1,387 | 1,347 | 1,377 | 544,600 |
| 2018/01/18 | 1,346 | 1,364 | 1,341 | 1,351 | 394,000 |
| 2018/01/17 | 1,334 | 1,369 | 1,331 | 1,356 | 424,700 |
| 2018/01/16 | 1,352 | 1,354 | 1,328 | 1,337 | 603,200 |
| 2018/01/15 | 1,295 | 1,363 | 1,272 | 1,349 | 765,700 |
| 2018/01/12 | 1,222 | 1,250 | 1,203 | 1,245 | 595,500 |
| 2018/01/11 | 1,143 | 1,226 | 1,131 | 1,221 | 863,600 |
| 2018/01/10 | 1,140 | 1,170 | 1,136 | 1,162 | 316,900 |
| 2018/01/09 | 1,134 | 1,134 | 1,111 | 1,130 | 243,400 |
| 2018/01/05 | 1,120 | 1,148 | 1,116 | 1,122 | 391,000 |
| 2018/01/04 | 1,128 | 1,129 | 1,112 | 1,114 | 149,900 |