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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,365 | 1,374 | 1,358 | 1,366 | 135,500 |
| 2022/12/29 | 1,323 | 1,363 | 1,323 | 1,363 | 131,500 |
| 2022/12/28 | 1,370 | 1,373 | 1,337 | 1,337 | 129,500 |
| 2022/12/27 | 1,363 | 1,376 | 1,356 | 1,370 | 98,000 |
| 2022/12/26 | 1,338 | 1,358 | 1,338 | 1,355 | 103,800 |
| 2022/12/23 | 1,356 | 1,357 | 1,334 | 1,342 | 146,200 |
| 2022/12/22 | 1,333 | 1,366 | 1,328 | 1,363 | 230,600 |
| 2022/12/21 | 1,348 | 1,348 | 1,308 | 1,333 | 209,700 |
| 2022/12/20 | 1,436 | 1,453 | 1,345 | 1,352 | 195,100 |
| 2022/12/19 | 1,434 | 1,441 | 1,427 | 1,436 | 107,500 |
| 2022/12/16 | 1,444 | 1,470 | 1,440 | 1,448 | 234,500 |
| 2022/12/15 | 1,444 | 1,464 | 1,444 | 1,450 | 131,400 |
| 2022/12/14 | 1,433 | 1,451 | 1,428 | 1,444 | 108,400 |
| 2022/12/13 | 1,418 | 1,432 | 1,411 | 1,424 | 131,900 |
| 2022/12/12 | 1,410 | 1,419 | 1,405 | 1,410 | 132,800 |
| 2022/12/09 | 1,388 | 1,407 | 1,386 | 1,400 | 125,500 |
| 2022/12/08 | 1,384 | 1,399 | 1,367 | 1,395 | 109,700 |
| 2022/12/07 | 1,376 | 1,398 | 1,376 | 1,395 | 208,200 |
| 2022/12/06 | 1,352 | 1,366 | 1,333 | 1,366 | 190,200 |
| 2022/12/05 | 1,337 | 1,347 | 1,321 | 1,347 | 237,600 |
| 2022/12/02 | 1,384 | 1,384 | 1,341 | 1,343 | 183,500 |
| 2022/12/01 | 1,391 | 1,394 | 1,365 | 1,392 | 332,000 |
| 2022/11/30 | 1,435 | 1,447 | 1,394 | 1,402 | 269,300 |
| 2022/11/29 | 1,409 | 1,462 | 1,400 | 1,441 | 737,100 |
| 2022/11/28 | 1,492 | 1,506 | 1,465 | 1,466 | 1,007,400 |
| 2022/11/25 | 1,498 | 1,499 | 1,481 | 1,492 | 348,300 |
| 2022/11/24 | 1,498 | 1,506 | 1,492 | 1,498 | 289,700 |
| 2022/11/22 | 1,490 | 1,506 | 1,485 | 1,485 | 230,500 |
| 2022/11/21 | 1,476 | 1,495 | 1,475 | 1,481 | 241,100 |
| 2022/11/18 | 1,458 | 1,489 | 1,458 | 1,486 | 359,100 |
| 2022/11/17 | 1,417 | 1,461 | 1,406 | 1,453 | 220,500 |
| 2022/11/16 | 1,406 | 1,432 | 1,397 | 1,423 | 220,800 |
| 2022/11/15 | 1,405 | 1,416 | 1,391 | 1,400 | 230,600 |
| 2022/11/14 | 1,418 | 1,433 | 1,412 | 1,423 | 200,800 |
| 2022/11/11 | 1,425 | 1,434 | 1,392 | 1,408 | 361,400 |
| 2022/11/10 | 1,403 | 1,419 | 1,402 | 1,414 | 166,900 |
| 2022/11/09 | 1,410 | 1,416 | 1,402 | 1,415 | 185,100 |
| 2022/11/08 | 1,404 | 1,433 | 1,404 | 1,422 | 184,800 |
| 2022/11/07 | 1,420 | 1,422 | 1,401 | 1,404 | 147,500 |
| 2022/11/04 | 1,445 | 1,457 | 1,422 | 1,422 | 232,200 |
| 2022/11/02 | 1,423 | 1,449 | 1,413 | 1,441 | 279,300 |
| 2022/11/01 | 1,425 | 1,425 | 1,403 | 1,412 | 110,000 |
| 2022/10/31 | 1,415 | 1,422 | 1,400 | 1,422 | 206,800 |
| 2022/10/28 | 1,369 | 1,405 | 1,364 | 1,395 | 465,100 |
| 2022/10/27 | 1,360 | 1,370 | 1,355 | 1,369 | 85,600 |
| 2022/10/26 | 1,350 | 1,365 | 1,350 | 1,363 | 135,700 |
| 2022/10/25 | 1,345 | 1,351 | 1,333 | 1,333 | 169,300 |
| 2022/10/24 | 1,385 | 1,387 | 1,337 | 1,337 | 182,400 |
| 2022/10/21 | 1,372 | 1,383 | 1,368 | 1,377 | 94,000 |
| 2022/10/20 | 1,358 | 1,377 | 1,353 | 1,377 | 80,600 |
| 2022/10/19 | 1,379 | 1,379 | 1,364 | 1,372 | 71,300 |
| 2022/10/18 | 1,387 | 1,395 | 1,375 | 1,377 | 135,200 |
| 2022/10/17 | 1,371 | 1,385 | 1,361 | 1,372 | 140,500 |
| 2022/10/14 | 1,360 | 1,388 | 1,356 | 1,375 | 189,300 |
| 2022/10/13 | 1,334 | 1,343 | 1,310 | 1,334 | 237,100 |
| 2022/10/12 | 1,333 | 1,348 | 1,315 | 1,342 | 194,100 |
| 2022/10/11 | 1,350 | 1,368 | 1,329 | 1,338 | 266,500 |
| 2022/10/07 | 1,332 | 1,377 | 1,330 | 1,369 | 402,200 |
| 2022/10/06 | 1,358 | 1,371 | 1,321 | 1,331 | 673,200 |
| 2022/10/05 | 1,442 | 1,456 | 1,417 | 1,425 | 307,300 |
| 2022/10/04 | 1,411 | 1,424 | 1,408 | 1,420 | 360,500 |
| 2022/10/03 | 1,375 | 1,384 | 1,351 | 1,381 | 244,800 |
| 2022/09/30 | 1,400 | 1,404 | 1,374 | 1,387 | 257,400 |
| 2022/09/29 | 1,421 | 1,424 | 1,400 | 1,416 | 150,000 |
| 2022/09/28 | 1,419 | 1,426 | 1,375 | 1,400 | 174,900 |
| 2022/09/27 | 1,437 | 1,437 | 1,405 | 1,431 | 107,300 |
| 2022/09/26 | 1,447 | 1,456 | 1,419 | 1,420 | 158,500 |
| 2022/09/22 | 1,438 | 1,452 | 1,435 | 1,447 | 97,000 |
| 2022/09/21 | 1,442 | 1,458 | 1,433 | 1,458 | 88,800 |
| 2022/09/20 | 1,450 | 1,468 | 1,439 | 1,447 | 158,700 |
| 2022/09/16 | 1,441 | 1,461 | 1,439 | 1,444 | 87,400 |
| 2022/09/15 | 1,452 | 1,460 | 1,441 | 1,455 | 111,100 |
| 2022/09/14 | 1,422 | 1,456 | 1,414 | 1,430 | 114,100 |
| 2022/09/13 | 1,442 | 1,470 | 1,442 | 1,452 | 169,700 |
| 2022/09/12 | 1,425 | 1,438 | 1,420 | 1,437 | 144,200 |
| 2022/09/09 | 1,394 | 1,408 | 1,389 | 1,404 | 134,600 |
| 2022/09/08 | 1,372 | 1,396 | 1,370 | 1,396 | 137,200 |
| 2022/09/07 | 1,379 | 1,387 | 1,343 | 1,349 | 186,000 |
| 2022/09/06 | 1,394 | 1,399 | 1,378 | 1,390 | 115,300 |
| 2022/09/05 | 1,379 | 1,394 | 1,373 | 1,382 | 139,100 |
| 2022/09/02 | 1,373 | 1,382 | 1,364 | 1,369 | 78,300 |
| 2022/09/01 | 1,382 | 1,393 | 1,363 | 1,369 | 123,400 |
| 2022/08/31 | 1,396 | 1,404 | 1,381 | 1,394 | 120,300 |
| 2022/08/30 | 1,379 | 1,400 | 1,377 | 1,396 | 133,400 |
| 2022/08/29 | 1,355 | 1,376 | 1,352 | 1,376 | 148,700 |
| 2022/08/26 | 1,367 | 1,393 | 1,358 | 1,385 | 140,000 |
| 2022/08/25 | 1,357 | 1,364 | 1,332 | 1,360 | 128,700 |
| 2022/08/24 | 1,328 | 1,351 | 1,327 | 1,347 | 97,000 |
| 2022/08/23 | 1,316 | 1,333 | 1,312 | 1,326 | 92,100 |
| 2022/08/22 | 1,321 | 1,333 | 1,317 | 1,327 | 134,200 |
| 2022/08/19 | 1,347 | 1,348 | 1,320 | 1,342 | 109,300 |
| 2022/08/18 | 1,340 | 1,344 | 1,327 | 1,333 | 142,400 |
| 2022/08/17 | 1,382 | 1,382 | 1,341 | 1,350 | 231,700 |
| 2022/08/16 | 1,378 | 1,381 | 1,347 | 1,380 | 121,800 |
| 2022/08/15 | 1,368 | 1,390 | 1,362 | 1,383 | 118,200 |
| 2022/08/12 | 1,343 | 1,368 | 1,339 | 1,368 | 129,600 |
| 2022/08/10 | 1,326 | 1,335 | 1,314 | 1,322 | 75,900 |
| 2022/08/09 | 1,331 | 1,336 | 1,322 | 1,326 | 78,800 |
| 2022/08/08 | 1,310 | 1,333 | 1,308 | 1,329 | 155,800 |
| 2022/08/05 | 1,272 | 1,309 | 1,271 | 1,307 | 147,700 |
| 2022/08/04 | 1,274 | 1,276 | 1,259 | 1,266 | 38,400 |
| 2022/08/03 | 1,277 | 1,277 | 1,252 | 1,267 | 94,100 |
| 2022/08/02 | 1,268 | 1,277 | 1,251 | 1,277 | 156,300 |
| 2022/08/01 | 1,282 | 1,289 | 1,272 | 1,289 | 70,000 |
| 2022/07/29 | 1,276 | 1,282 | 1,262 | 1,276 | 114,000 |
| 2022/07/28 | 1,275 | 1,275 | 1,248 | 1,269 | 94,800 |
| 2022/07/27 | 1,295 | 1,295 | 1,271 | 1,274 | 61,400 |
| 2022/07/26 | 1,264 | 1,295 | 1,264 | 1,291 | 91,300 |
| 2022/07/25 | 1,257 | 1,272 | 1,253 | 1,264 | 60,000 |
| 2022/07/22 | 1,265 | 1,265 | 1,248 | 1,249 | 90,000 |
| 2022/07/21 | 1,246 | 1,276 | 1,245 | 1,275 | 104,300 |
| 2022/07/20 | 1,274 | 1,274 | 1,250 | 1,269 | 151,000 |
| 2022/07/19 | 1,237 | 1,250 | 1,229 | 1,245 | 90,500 |
| 2022/07/15 | 1,269 | 1,269 | 1,221 | 1,235 | 148,300 |
| 2022/07/14 | 1,265 | 1,277 | 1,256 | 1,275 | 140,800 |
| 2022/07/13 | 1,243 | 1,261 | 1,238 | 1,257 | 160,500 |
| 2022/07/12 | 1,220 | 1,242 | 1,200 | 1,237 | 185,900 |
| 2022/07/11 | 1,182 | 1,224 | 1,181 | 1,220 | 221,000 |
| 2022/07/08 | 1,179 | 1,192 | 1,156 | 1,177 | 210,300 |
| 2022/07/07 | 1,186 | 1,195 | 1,164 | 1,184 | 162,100 |
| 2022/07/06 | 1,224 | 1,228 | 1,159 | 1,186 | 434,300 |
| 2022/07/05 | 1,225 | 1,232 | 1,193 | 1,223 | 220,300 |
| 2022/07/04 | 1,243 | 1,248 | 1,206 | 1,215 | 128,100 |
| 2022/07/01 | 1,257 | 1,269 | 1,229 | 1,236 | 170,200 |
| 2022/06/30 | 1,275 | 1,287 | 1,257 | 1,260 | 216,800 |
| 2022/06/29 | 1,240 | 1,269 | 1,228 | 1,265 | 166,200 |
| 2022/06/28 | 1,220 | 1,264 | 1,216 | 1,258 | 181,100 |
| 2022/06/27 | 1,217 | 1,220 | 1,203 | 1,213 | 98,700 |
| 2022/06/24 | 1,181 | 1,205 | 1,169 | 1,202 | 153,600 |
| 2022/06/23 | 1,155 | 1,183 | 1,154 | 1,180 | 64,800 |
| 2022/06/22 | 1,153 | 1,167 | 1,151 | 1,158 | 89,800 |
| 2022/06/21 | 1,138 | 1,157 | 1,132 | 1,149 | 100,200 |
| 2022/06/20 | 1,121 | 1,132 | 1,100 | 1,114 | 133,900 |
| 2022/06/17 | 1,112 | 1,124 | 1,100 | 1,117 | 123,800 |
| 2022/06/16 | 1,148 | 1,155 | 1,133 | 1,139 | 89,100 |
| 2022/06/15 | 1,127 | 1,148 | 1,127 | 1,130 | 95,700 |
| 2022/06/14 | 1,140 | 1,146 | 1,123 | 1,127 | 116,700 |
| 2022/06/13 | 1,156 | 1,170 | 1,146 | 1,154 | 87,100 |
| 2022/06/10 | 1,201 | 1,202 | 1,172 | 1,176 | 153,400 |
| 2022/06/09 | 1,205 | 1,227 | 1,199 | 1,212 | 104,900 |
| 2022/06/08 | 1,182 | 1,211 | 1,181 | 1,204 | 121,600 |
| 2022/06/07 | 1,181 | 1,194 | 1,167 | 1,184 | 99,700 |
| 2022/06/06 | 1,170 | 1,185 | 1,167 | 1,179 | 78,200 |
| 2022/06/03 | 1,178 | 1,190 | 1,165 | 1,182 | 111,300 |
| 2022/06/02 | 1,167 | 1,180 | 1,161 | 1,177 | 75,400 |
| 2022/06/01 | 1,134 | 1,168 | 1,132 | 1,165 | 87,300 |
| 2022/05/31 | 1,160 | 1,160 | 1,126 | 1,127 | 194,500 |
| 2022/05/30 | 1,139 | 1,159 | 1,131 | 1,155 | 252,200 |
| 2022/05/27 | 1,129 | 1,136 | 1,121 | 1,127 | 184,000 |
| 2022/05/26 | 1,121 | 1,137 | 1,118 | 1,127 | 85,400 |
| 2022/05/25 | 1,126 | 1,140 | 1,116 | 1,121 | 93,900 |
| 2022/05/24 | 1,135 | 1,137 | 1,118 | 1,121 | 69,900 |
| 2022/05/23 | 1,156 | 1,158 | 1,140 | 1,145 | 83,400 |
| 2022/05/20 | 1,122 | 1,144 | 1,112 | 1,144 | 108,600 |
| 2022/05/19 | 1,107 | 1,129 | 1,107 | 1,122 | 67,700 |
| 2022/05/18 | 1,113 | 1,126 | 1,106 | 1,118 | 50,800 |
| 2022/05/17 | 1,115 | 1,124 | 1,111 | 1,116 | 71,500 |
| 2022/05/16 | 1,125 | 1,125 | 1,095 | 1,101 | 129,600 |
| 2022/05/13 | 1,099 | 1,120 | 1,090 | 1,114 | 112,100 |
| 2022/05/12 | 1,096 | 1,107 | 1,082 | 1,083 | 92,100 |
| 2022/05/11 | 1,110 | 1,111 | 1,089 | 1,092 | 90,600 |
| 2022/05/10 | 1,115 | 1,121 | 1,109 | 1,114 | 91,700 |
| 2022/05/09 | 1,120 | 1,122 | 1,100 | 1,116 | 122,300 |
| 2022/05/06 | 1,107 | 1,128 | 1,096 | 1,127 | 165,200 |
| 2022/05/02 | 1,090 | 1,105 | 1,085 | 1,102 | 112,500 |
| 2022/04/28 | 1,071 | 1,096 | 1,066 | 1,092 | 122,300 |
| 2022/04/27 | 1,061 | 1,068 | 1,044 | 1,059 | 215,300 |
| 2022/04/26 | 1,094 | 1,098 | 1,073 | 1,073 | 128,300 |
| 2022/04/25 | 1,071 | 1,084 | 1,067 | 1,079 | 153,800 |
| 2022/04/22 | 1,087 | 1,099 | 1,074 | 1,076 | 142,300 |
| 2022/04/21 | 1,093 | 1,098 | 1,073 | 1,089 | 330,600 |
| 2022/04/20 | 1,095 | 1,099 | 1,069 | 1,083 | 132,800 |
| 2022/04/19 | 1,088 | 1,089 | 1,073 | 1,082 | 86,200 |
| 2022/04/18 | 1,098 | 1,102 | 1,075 | 1,079 | 109,800 |
| 2022/04/15 | 1,115 | 1,116 | 1,098 | 1,098 | 69,300 |
| 2022/04/14 | 1,114 | 1,123 | 1,112 | 1,118 | 66,600 |
| 2022/04/13 | 1,118 | 1,134 | 1,104 | 1,115 | 129,800 |
| 2022/04/12 | 1,137 | 1,151 | 1,114 | 1,114 | 106,200 |
| 2022/04/11 | 1,161 | 1,173 | 1,141 | 1,145 | 133,900 |
| 2022/04/08 | 1,160 | 1,171 | 1,143 | 1,163 | 180,900 |
| 2022/04/07 | 1,240 | 1,243 | 1,161 | 1,166 | 289,800 |
| 2022/04/06 | 1,176 | 1,297 | 1,176 | 1,255 | 982,200 |
| 2022/04/05 | 1,183 | 1,187 | 1,172 | 1,176 | 198,800 |
| 2022/04/04 | 1,170 | 1,174 | 1,158 | 1,168 | 90,400 |
| 2022/04/01 | 1,155 | 1,169 | 1,147 | 1,166 | 181,400 |
| 2022/03/31 | 1,171 | 1,181 | 1,161 | 1,166 | 212,600 |
| 2022/03/30 | 1,195 | 1,195 | 1,166 | 1,187 | 133,200 |
| 2022/03/29 | 1,198 | 1,198 | 1,179 | 1,184 | 257,400 |
| 2022/03/28 | 1,173 | 1,188 | 1,166 | 1,185 | 209,600 |
| 2022/03/25 | 1,154 | 1,160 | 1,144 | 1,158 | 159,200 |
| 2022/03/24 | 1,139 | 1,151 | 1,138 | 1,151 | 175,000 |
| 2022/03/23 | 1,131 | 1,144 | 1,131 | 1,139 | 157,200 |
| 2022/03/22 | 1,112 | 1,123 | 1,105 | 1,120 | 210,900 |
| 2022/03/18 | 1,067 | 1,096 | 1,067 | 1,096 | 142,000 |
| 2022/03/17 | 1,061 | 1,074 | 1,056 | 1,071 | 126,800 |
| 2022/03/16 | 1,068 | 1,068 | 1,039 | 1,039 | 126,000 |
| 2022/03/15 | 1,060 | 1,066 | 1,051 | 1,062 | 157,100 |
| 2022/03/14 | 1,067 | 1,078 | 1,063 | 1,065 | 121,800 |
| 2022/03/11 | 1,036 | 1,066 | 1,036 | 1,061 | 187,400 |
| 2022/03/10 | 1,032 | 1,056 | 1,032 | 1,054 | 120,500 |
| 2022/03/09 | 1,032 | 1,042 | 1,021 | 1,021 | 196,700 |
| 2022/03/08 | 1,055 | 1,057 | 1,026 | 1,032 | 247,200 |
| 2022/03/07 | 1,067 | 1,077 | 1,055 | 1,070 | 209,800 |
| 2022/03/04 | 1,089 | 1,096 | 1,074 | 1,076 | 249,700 |
| 2022/03/03 | 1,087 | 1,095 | 1,081 | 1,089 | 170,800 |
| 2022/03/02 | 1,080 | 1,087 | 1,071 | 1,074 | 146,000 |
| 2022/03/01 | 1,095 | 1,102 | 1,089 | 1,094 | 288,300 |
| 2022/02/28 | 1,078 | 1,087 | 1,075 | 1,087 | 177,500 |
| 2022/02/25 | 1,075 | 1,080 | 1,060 | 1,076 | 201,400 |
| 2022/02/24 | 1,079 | 1,084 | 1,049 | 1,060 | 416,900 |
| 2022/02/22 | 1,068 | 1,076 | 1,061 | 1,070 | 120,200 |
| 2022/02/21 | 1,073 | 1,083 | 1,072 | 1,077 | 192,500 |
| 2022/02/18 | 1,083 | 1,092 | 1,076 | 1,076 | 213,900 |
| 2022/02/17 | 1,077 | 1,094 | 1,067 | 1,084 | 251,000 |
| 2022/02/16 | 1,073 | 1,081 | 1,070 | 1,076 | 155,500 |
| 2022/02/15 | 1,043 | 1,063 | 1,043 | 1,055 | 191,000 |
| 2022/02/14 | 1,050 | 1,059 | 1,047 | 1,052 | 175,900 |
| 2022/02/10 | 1,043 | 1,050 | 1,036 | 1,042 | 170,800 |
| 2022/02/09 | 1,039 | 1,039 | 1,026 | 1,030 | 95,900 |
| 2022/02/08 | 1,042 | 1,052 | 1,033 | 1,034 | 77,900 |
| 2022/02/07 | 1,050 | 1,059 | 1,041 | 1,041 | 145,400 |
| 2022/02/04 | 1,058 | 1,066 | 1,048 | 1,059 | 166,000 |
| 2022/02/03 | 1,068 | 1,068 | 1,050 | 1,062 | 208,300 |
| 2022/02/02 | 1,059 | 1,073 | 1,056 | 1,070 | 152,800 |
| 2022/02/01 | 1,064 | 1,075 | 1,055 | 1,063 | 190,400 |
| 2022/01/31 | 1,054 | 1,063 | 1,044 | 1,046 | 132,300 |
| 2022/01/28 | 1,050 | 1,064 | 1,043 | 1,054 | 220,000 |
| 2022/01/27 | 1,071 | 1,075 | 1,036 | 1,041 | 298,800 |
| 2022/01/26 | 1,050 | 1,069 | 1,050 | 1,066 | 189,600 |
| 2022/01/25 | 1,063 | 1,065 | 1,046 | 1,058 | 230,100 |
| 2022/01/24 | 1,055 | 1,078 | 1,054 | 1,077 | 275,900 |
| 2022/01/21 | 1,028 | 1,055 | 1,024 | 1,055 | 269,700 |
| 2022/01/20 | 1,010 | 1,040 | 1,010 | 1,034 | 251,000 |
| 2022/01/19 | 1,016 | 1,022 | 1,001 | 1,006 | 289,500 |
| 2022/01/18 | 1,039 | 1,057 | 1,028 | 1,030 | 309,500 |
| 2022/01/17 | 1,036 | 1,039 | 1,006 | 1,021 | 243,500 |
| 2022/01/14 | 1,044 | 1,058 | 1,031 | 1,034 | 248,200 |
| 2022/01/13 | 1,097 | 1,097 | 1,047 | 1,059 | 715,100 |
| 2022/01/12 | 1,021 | 1,043 | 1,020 | 1,042 | 187,300 |
| 2022/01/11 | 1,014 | 1,016 | 999 | 1,013 | 127,600 |
| 2022/01/07 | 1,015 | 1,020 | 1,004 | 1,009 | 125,400 |
| 2022/01/06 | 1,026 | 1,032 | 1,010 | 1,011 | 171,000 |
| 2022/01/05 | 1,028 | 1,038 | 1,023 | 1,026 | 149,000 |
| 2022/01/04 | 1,025 | 1,028 | 1,011 | 1,017 | 127,900 |