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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,982 | 2,032 | 1,981 | 1,997 | 213,300 |
| 2023/12/28 | 1,965 | 1,986 | 1,953 | 1,978 | 75,000 |
| 2023/12/27 | 1,937 | 1,965 | 1,926 | 1,965 | 193,100 |
| 2023/12/26 | 1,905 | 1,937 | 1,902 | 1,937 | 210,700 |
| 2023/12/25 | 1,906 | 1,923 | 1,898 | 1,905 | 122,400 |
| 2023/12/22 | 1,859 | 1,900 | 1,847 | 1,900 | 217,300 |
| 2023/12/21 | 1,836 | 1,886 | 1,826 | 1,874 | 262,800 |
| 2023/12/20 | 1,793 | 1,840 | 1,793 | 1,836 | 146,600 |
| 2023/12/19 | 1,788 | 1,798 | 1,767 | 1,793 | 70,700 |
| 2023/12/18 | 1,795 | 1,798 | 1,772 | 1,788 | 94,600 |
| 2023/12/15 | 1,780 | 1,809 | 1,778 | 1,803 | 153,200 |
| 2023/12/14 | 1,837 | 1,837 | 1,771 | 1,775 | 94,900 |
| 2023/12/13 | 1,839 | 1,847 | 1,809 | 1,816 | 107,100 |
| 2023/12/12 | 1,812 | 1,828 | 1,806 | 1,823 | 168,500 |
| 2023/12/11 | 1,781 | 1,797 | 1,774 | 1,797 | 164,500 |
| 2023/12/08 | 1,813 | 1,819 | 1,757 | 1,764 | 249,400 |
| 2023/12/07 | 1,840 | 1,845 | 1,811 | 1,836 | 151,100 |
| 2023/12/06 | 1,795 | 1,855 | 1,795 | 1,853 | 149,000 |
| 2023/12/05 | 1,860 | 1,872 | 1,813 | 1,814 | 144,500 |
| 2023/12/04 | 1,816 | 1,867 | 1,806 | 1,855 | 343,300 |
| 2023/12/01 | 1,802 | 1,826 | 1,796 | 1,801 | 311,000 |
| 2023/11/30 | 1,835 | 1,845 | 1,787 | 1,801 | 463,700 |
| 2023/11/29 | 1,845 | 1,874 | 1,835 | 1,849 | 1,033,200 |
| 2023/11/28 | 1,940 | 1,960 | 1,915 | 1,923 | 1,159,400 |
| 2023/11/27 | 1,920 | 1,924 | 1,889 | 1,900 | 553,400 |
| 2023/11/24 | 1,927 | 1,935 | 1,920 | 1,921 | 334,400 |
| 2023/11/22 | 1,891 | 1,923 | 1,890 | 1,914 | 265,800 |
| 2023/11/21 | 1,882 | 1,898 | 1,872 | 1,891 | 196,600 |
| 2023/11/20 | 1,912 | 1,926 | 1,891 | 1,891 | 231,500 |
| 2023/11/17 | 1,905 | 1,914 | 1,898 | 1,912 | 191,700 |
| 2023/11/16 | 1,909 | 1,921 | 1,903 | 1,914 | 223,000 |
| 2023/11/15 | 1,928 | 1,933 | 1,899 | 1,910 | 213,800 |
| 2023/11/14 | 1,918 | 1,920 | 1,901 | 1,904 | 149,400 |
| 2023/11/13 | 1,931 | 1,941 | 1,905 | 1,907 | 140,400 |
| 2023/11/10 | 1,895 | 1,923 | 1,884 | 1,923 | 163,200 |
| 2023/11/09 | 1,911 | 1,916 | 1,875 | 1,900 | 226,600 |
| 2023/11/08 | 1,953 | 1,960 | 1,890 | 1,907 | 258,200 |
| 2023/11/07 | 1,934 | 1,945 | 1,923 | 1,943 | 200,500 |
| 2023/11/06 | 1,904 | 1,940 | 1,899 | 1,937 | 267,200 |
| 2023/11/02 | 1,835 | 1,864 | 1,814 | 1,864 | 266,600 |
| 2023/11/01 | 1,812 | 1,828 | 1,780 | 1,798 | 238,200 |
| 2023/10/31 | 1,745 | 1,779 | 1,724 | 1,772 | 278,300 |
| 2023/10/30 | 1,754 | 1,769 | 1,731 | 1,743 | 201,000 |
| 2023/10/27 | 1,730 | 1,760 | 1,726 | 1,758 | 104,900 |
| 2023/10/26 | 1,732 | 1,749 | 1,705 | 1,718 | 141,900 |
| 2023/10/25 | 1,753 | 1,773 | 1,746 | 1,752 | 116,000 |
| 2023/10/24 | 1,756 | 1,759 | 1,688 | 1,742 | 207,100 |
| 2023/10/23 | 1,765 | 1,780 | 1,737 | 1,737 | 147,000 |
| 2023/10/20 | 1,782 | 1,788 | 1,758 | 1,768 | 120,600 |
| 2023/10/19 | 1,780 | 1,810 | 1,775 | 1,784 | 115,900 |
| 2023/10/18 | 1,822 | 1,824 | 1,799 | 1,813 | 160,300 |
| 2023/10/17 | 1,810 | 1,834 | 1,792 | 1,800 | 163,000 |
| 2023/10/16 | 1,822 | 1,837 | 1,784 | 1,791 | 213,400 |
| 2023/10/13 | 1,854 | 1,873 | 1,818 | 1,825 | 151,100 |
| 2023/10/12 | 1,866 | 1,880 | 1,854 | 1,874 | 171,500 |
| 2023/10/11 | 1,876 | 1,880 | 1,843 | 1,843 | 181,700 |
| 2023/10/10 | 1,860 | 1,885 | 1,824 | 1,860 | 378,800 |
| 2023/10/06 | 1,740 | 1,866 | 1,707 | 1,865 | 607,900 |
| 2023/10/05 | 1,847 | 1,901 | 1,842 | 1,899 | 427,500 |
| 2023/10/04 | 1,878 | 1,889 | 1,806 | 1,814 | 237,700 |
| 2023/10/03 | 1,921 | 1,936 | 1,903 | 1,909 | 137,600 |
| 2023/10/02 | 1,935 | 1,963 | 1,921 | 1,924 | 171,500 |
| 2023/09/29 | 1,972 | 1,975 | 1,926 | 1,931 | 140,400 |
| 2023/09/28 | 1,959 | 1,981 | 1,947 | 1,965 | 171,200 |
| 2023/09/27 | 1,949 | 1,981 | 1,925 | 1,981 | 144,200 |
| 2023/09/26 | 1,964 | 1,968 | 1,947 | 1,952 | 108,400 |
| 2023/09/25 | 1,955 | 1,965 | 1,933 | 1,959 | 89,700 |
| 2023/09/22 | 1,916 | 1,964 | 1,910 | 1,942 | 108,900 |
| 2023/09/21 | 1,961 | 1,983 | 1,943 | 1,952 | 72,800 |
| 2023/09/20 | 2,040 | 2,040 | 1,978 | 1,978 | 110,000 |
| 2023/09/19 | 2,021 | 2,033 | 2,003 | 2,031 | 157,000 |
| 2023/09/15 | 1,969 | 2,009 | 1,965 | 2,003 | 144,200 |
| 2023/09/14 | 1,924 | 1,948 | 1,921 | 1,946 | 64,100 |
| 2023/09/13 | 1,912 | 1,924 | 1,894 | 1,921 | 87,300 |
| 2023/09/12 | 1,901 | 1,916 | 1,891 | 1,912 | 63,200 |
| 2023/09/11 | 1,924 | 1,926 | 1,875 | 1,888 | 99,100 |
| 2023/09/08 | 1,911 | 1,939 | 1,900 | 1,912 | 123,500 |
| 2023/09/07 | 1,903 | 1,949 | 1,895 | 1,936 | 116,600 |
| 2023/09/06 | 1,938 | 1,938 | 1,907 | 1,926 | 121,100 |
| 2023/09/05 | 1,924 | 1,945 | 1,909 | 1,945 | 170,500 |
| 2023/09/04 | 1,870 | 1,926 | 1,870 | 1,924 | 166,800 |
| 2023/09/01 | 1,840 | 1,865 | 1,823 | 1,864 | 103,000 |
| 2023/08/31 | 1,829 | 1,850 | 1,811 | 1,835 | 217,300 |
| 2023/08/30 | 1,788 | 1,802 | 1,784 | 1,799 | 76,000 |
| 2023/08/29 | 1,780 | 1,794 | 1,773 | 1,788 | 133,100 |
| 2023/08/28 | 1,758 | 1,768 | 1,750 | 1,768 | 142,300 |
| 2023/08/25 | 1,734 | 1,745 | 1,721 | 1,744 | 140,000 |
| 2023/08/24 | 1,761 | 1,761 | 1,734 | 1,743 | 111,300 |
| 2023/08/23 | 1,724 | 1,764 | 1,719 | 1,762 | 79,900 |
| 2023/08/22 | 1,720 | 1,730 | 1,708 | 1,725 | 117,200 |
| 2023/08/21 | 1,700 | 1,722 | 1,695 | 1,711 | 122,800 |
| 2023/08/18 | 1,698 | 1,701 | 1,681 | 1,690 | 108,200 |
| 2023/08/17 | 1,687 | 1,707 | 1,682 | 1,705 | 66,900 |
| 2023/08/16 | 1,684 | 1,696 | 1,678 | 1,687 | 154,200 |
| 2023/08/15 | 1,713 | 1,713 | 1,686 | 1,694 | 113,900 |
| 2023/08/14 | 1,740 | 1,745 | 1,700 | 1,703 | 160,700 |
| 2023/08/10 | 1,700 | 1,748 | 1,698 | 1,745 | 79,000 |
| 2023/08/09 | 1,712 | 1,713 | 1,696 | 1,706 | 62,700 |
| 2023/08/08 | 1,708 | 1,718 | 1,699 | 1,710 | 77,900 |
| 2023/08/07 | 1,698 | 1,716 | 1,689 | 1,703 | 176,400 |
| 2023/08/04 | 1,701 | 1,709 | 1,677 | 1,689 | 237,200 |
| 2023/08/03 | 1,747 | 1,747 | 1,706 | 1,710 | 207,200 |
| 2023/08/02 | 1,770 | 1,795 | 1,763 | 1,763 | 174,900 |
| 2023/08/01 | 1,774 | 1,784 | 1,760 | 1,779 | 180,300 |
| 2023/07/31 | 1,788 | 1,788 | 1,753 | 1,761 | 183,300 |
| 2023/07/28 | 1,760 | 1,779 | 1,734 | 1,759 | 246,900 |
| 2023/07/27 | 1,815 | 1,815 | 1,782 | 1,787 | 185,300 |
| 2023/07/26 | 1,828 | 1,828 | 1,807 | 1,819 | 123,200 |
| 2023/07/25 | 1,795 | 1,822 | 1,788 | 1,819 | 160,100 |
| 2023/07/24 | 1,773 | 1,794 | 1,768 | 1,784 | 51,000 |
| 2023/07/21 | 1,776 | 1,776 | 1,745 | 1,755 | 90,400 |
| 2023/07/20 | 1,762 | 1,781 | 1,745 | 1,774 | 126,300 |
| 2023/07/19 | 1,729 | 1,756 | 1,720 | 1,753 | 90,200 |
| 2023/07/18 | 1,713 | 1,721 | 1,704 | 1,713 | 126,000 |
| 2023/07/14 | 1,722 | 1,744 | 1,707 | 1,716 | 96,900 |
| 2023/07/13 | 1,727 | 1,744 | 1,694 | 1,721 | 285,600 |
| 2023/07/12 | 1,781 | 1,784 | 1,742 | 1,742 | 295,900 |
| 2023/07/11 | 1,795 | 1,812 | 1,788 | 1,790 | 205,600 |
| 2023/07/10 | 1,788 | 1,822 | 1,776 | 1,803 | 205,700 |
| 2023/07/07 | 1,800 | 1,819 | 1,771 | 1,795 | 262,700 |
| 2023/07/06 | 1,948 | 1,949 | 1,785 | 1,810 | 936,800 |
| 2023/07/05 | 1,838 | 1,876 | 1,788 | 1,868 | 648,000 |
| 2023/07/04 | 1,788 | 1,817 | 1,777 | 1,816 | 243,600 |
| 2023/07/03 | 1,770 | 1,803 | 1,770 | 1,782 | 187,200 |
| 2023/06/30 | 1,753 | 1,759 | 1,727 | 1,744 | 107,300 |
| 2023/06/29 | 1,783 | 1,798 | 1,762 | 1,767 | 71,700 |
| 2023/06/28 | 1,773 | 1,782 | 1,760 | 1,781 | 61,300 |
| 2023/06/27 | 1,780 | 1,784 | 1,740 | 1,755 | 127,400 |
| 2023/06/26 | 1,826 | 1,831 | 1,780 | 1,794 | 101,700 |
| 2023/06/23 | 1,860 | 1,873 | 1,809 | 1,819 | 126,200 |
| 2023/06/22 | 1,831 | 1,868 | 1,831 | 1,850 | 190,500 |
| 2023/06/21 | 1,811 | 1,824 | 1,805 | 1,816 | 138,800 |
| 2023/06/20 | 1,794 | 1,806 | 1,782 | 1,806 | 125,300 |
| 2023/06/19 | 1,782 | 1,799 | 1,770 | 1,799 | 200,100 |
| 2023/06/16 | 1,805 | 1,805 | 1,753 | 1,753 | 329,000 |
| 2023/06/15 | 1,763 | 1,829 | 1,763 | 1,802 | 274,000 |
| 2023/06/14 | 1,758 | 1,765 | 1,740 | 1,749 | 109,200 |
| 2023/06/13 | 1,745 | 1,758 | 1,734 | 1,745 | 76,400 |
| 2023/06/12 | 1,730 | 1,754 | 1,724 | 1,733 | 156,500 |
| 2023/06/09 | 1,720 | 1,720 | 1,694 | 1,716 | 94,900 |
| 2023/06/08 | 1,720 | 1,726 | 1,685 | 1,698 | 97,600 |
| 2023/06/07 | 1,730 | 1,747 | 1,701 | 1,701 | 182,800 |
| 2023/06/06 | 1,700 | 1,717 | 1,687 | 1,712 | 42,900 |
| 2023/06/05 | 1,735 | 1,745 | 1,710 | 1,714 | 84,400 |
| 2023/06/02 | 1,700 | 1,714 | 1,691 | 1,698 | 134,000 |
| 2023/06/01 | 1,650 | 1,694 | 1,650 | 1,687 | 119,900 |
| 2023/05/31 | 1,649 | 1,667 | 1,640 | 1,667 | 182,800 |
| 2023/05/30 | 1,670 | 1,682 | 1,635 | 1,661 | 150,300 |
| 2023/05/29 | 1,669 | 1,683 | 1,653 | 1,682 | 259,400 |
| 2023/05/26 | 1,650 | 1,650 | 1,637 | 1,644 | 113,000 |
| 2023/05/25 | 1,636 | 1,644 | 1,629 | 1,641 | 73,700 |
| 2023/05/24 | 1,634 | 1,655 | 1,628 | 1,650 | 88,000 |
| 2023/05/23 | 1,675 | 1,683 | 1,634 | 1,644 | 58,200 |
| 2023/05/22 | 1,625 | 1,668 | 1,625 | 1,668 | 99,700 |
| 2023/05/19 | 1,660 | 1,660 | 1,636 | 1,641 | 48,300 |
| 2023/05/18 | 1,677 | 1,677 | 1,649 | 1,663 | 80,400 |
| 2023/05/17 | 1,637 | 1,674 | 1,632 | 1,665 | 111,600 |
| 2023/05/16 | 1,623 | 1,637 | 1,615 | 1,637 | 87,500 |
| 2023/05/15 | 1,636 | 1,643 | 1,606 | 1,613 | 84,000 |
| 2023/05/12 | 1,612 | 1,632 | 1,609 | 1,629 | 74,600 |
| 2023/05/11 | 1,650 | 1,650 | 1,620 | 1,623 | 83,300 |
| 2023/05/10 | 1,664 | 1,667 | 1,655 | 1,655 | 100,400 |
| 2023/05/09 | 1,642 | 1,669 | 1,637 | 1,660 | 177,100 |
| 2023/05/08 | 1,628 | 1,649 | 1,623 | 1,642 | 113,200 |
| 2023/05/02 | 1,637 | 1,640 | 1,619 | 1,628 | 121,900 |
| 2023/05/01 | 1,618 | 1,640 | 1,603 | 1,633 | 171,700 |
| 2023/04/28 | 1,594 | 1,620 | 1,588 | 1,614 | 231,800 |
| 2023/04/27 | 1,573 | 1,577 | 1,555 | 1,572 | 181,800 |
| 2023/04/26 | 1,543 | 1,543 | 1,524 | 1,536 | 119,200 |
| 2023/04/25 | 1,550 | 1,568 | 1,546 | 1,550 | 108,300 |
| 2023/04/24 | 1,533 | 1,549 | 1,531 | 1,538 | 82,500 |
| 2023/04/21 | 1,510 | 1,524 | 1,506 | 1,516 | 56,100 |
| 2023/04/20 | 1,525 | 1,530 | 1,512 | 1,516 | 104,100 |
| 2023/04/19 | 1,498 | 1,517 | 1,495 | 1,517 | 73,700 |
| 2023/04/18 | 1,512 | 1,527 | 1,512 | 1,517 | 87,500 |
| 2023/04/17 | 1,523 | 1,525 | 1,498 | 1,509 | 162,100 |
| 2023/04/14 | 1,520 | 1,530 | 1,516 | 1,523 | 238,800 |
| 2023/04/13 | 1,487 | 1,518 | 1,473 | 1,505 | 213,500 |
| 2023/04/12 | 1,484 | 1,499 | 1,479 | 1,489 | 188,900 |
| 2023/04/11 | 1,468 | 1,480 | 1,465 | 1,475 | 162,800 |
| 2023/04/10 | 1,465 | 1,475 | 1,461 | 1,464 | 118,500 |
| 2023/04/07 | 1,451 | 1,465 | 1,450 | 1,460 | 103,100 |
| 2023/04/06 | 1,430 | 1,457 | 1,403 | 1,442 | 217,400 |
| 2023/04/05 | 1,484 | 1,487 | 1,449 | 1,453 | 228,900 |
| 2023/04/04 | 1,500 | 1,506 | 1,482 | 1,500 | 138,100 |
| 2023/04/03 | 1,485 | 1,500 | 1,472 | 1,500 | 111,400 |
| 2023/03/31 | 1,485 | 1,489 | 1,468 | 1,472 | 117,300 |
| 2023/03/30 | 1,450 | 1,469 | 1,447 | 1,469 | 173,400 |
| 2023/03/29 | 1,429 | 1,451 | 1,429 | 1,450 | 187,900 |
| 2023/03/28 | 1,441 | 1,449 | 1,425 | 1,429 | 97,400 |
| 2023/03/27 | 1,434 | 1,437 | 1,417 | 1,426 | 88,900 |
| 2023/03/24 | 1,404 | 1,423 | 1,402 | 1,420 | 96,900 |
| 2023/03/23 | 1,385 | 1,409 | 1,379 | 1,406 | 136,200 |
| 2023/03/22 | 1,417 | 1,421 | 1,382 | 1,396 | 157,700 |
| 2023/03/20 | 1,400 | 1,415 | 1,378 | 1,384 | 179,900 |
| 2023/03/17 | 1,425 | 1,430 | 1,408 | 1,408 | 109,300 |
| 2023/03/16 | 1,405 | 1,419 | 1,392 | 1,415 | 122,000 |
| 2023/03/15 | 1,417 | 1,442 | 1,415 | 1,436 | 123,000 |
| 2023/03/14 | 1,416 | 1,417 | 1,383 | 1,405 | 168,400 |
| 2023/03/13 | 1,450 | 1,451 | 1,427 | 1,434 | 117,300 |
| 2023/03/10 | 1,500 | 1,507 | 1,472 | 1,477 | 156,400 |
| 2023/03/09 | 1,524 | 1,534 | 1,518 | 1,529 | 78,500 |
| 2023/03/08 | 1,504 | 1,523 | 1,504 | 1,518 | 68,100 |
| 2023/03/07 | 1,527 | 1,537 | 1,507 | 1,507 | 89,200 |
| 2023/03/06 | 1,511 | 1,534 | 1,510 | 1,527 | 197,100 |
| 2023/03/03 | 1,492 | 1,504 | 1,483 | 1,498 | 171,700 |
| 2023/03/02 | 1,485 | 1,489 | 1,470 | 1,481 | 99,600 |
| 2023/03/01 | 1,476 | 1,487 | 1,464 | 1,476 | 74,100 |
| 2023/02/28 | 1,484 | 1,487 | 1,473 | 1,474 | 124,000 |
| 2023/02/27 | 1,465 | 1,483 | 1,460 | 1,480 | 86,400 |
| 2023/02/24 | 1,446 | 1,460 | 1,446 | 1,457 | 100,100 |
| 2023/02/22 | 1,438 | 1,442 | 1,424 | 1,439 | 94,800 |
| 2023/02/21 | 1,440 | 1,452 | 1,438 | 1,443 | 62,200 |
| 2023/02/20 | 1,438 | 1,452 | 1,431 | 1,442 | 106,900 |
| 2023/02/17 | 1,449 | 1,454 | 1,429 | 1,435 | 73,300 |
| 2023/02/16 | 1,449 | 1,464 | 1,445 | 1,461 | 45,300 |
| 2023/02/15 | 1,470 | 1,477 | 1,439 | 1,441 | 60,700 |
| 2023/02/14 | 1,456 | 1,472 | 1,450 | 1,472 | 85,700 |
| 2023/02/13 | 1,450 | 1,451 | 1,429 | 1,448 | 91,300 |
| 2023/02/10 | 1,440 | 1,459 | 1,432 | 1,440 | 81,800 |
| 2023/02/09 | 1,430 | 1,458 | 1,428 | 1,447 | 101,700 |
| 2023/02/08 | 1,425 | 1,430 | 1,420 | 1,430 | 94,400 |
| 2023/02/07 | 1,474 | 1,481 | 1,420 | 1,422 | 77,100 |
| 2023/02/06 | 1,468 | 1,490 | 1,466 | 1,473 | 244,100 |
| 2023/02/03 | 1,460 | 1,464 | 1,428 | 1,450 | 114,800 |
| 2023/02/02 | 1,479 | 1,483 | 1,460 | 1,472 | 112,900 |
| 2023/02/01 | 1,487 | 1,501 | 1,466 | 1,480 | 149,600 |
| 2023/01/31 | 1,466 | 1,484 | 1,466 | 1,479 | 131,000 |
| 2023/01/30 | 1,473 | 1,476 | 1,454 | 1,466 | 134,600 |
| 2023/01/27 | 1,472 | 1,480 | 1,462 | 1,476 | 120,100 |
| 2023/01/26 | 1,474 | 1,475 | 1,454 | 1,473 | 95,400 |
| 2023/01/25 | 1,472 | 1,483 | 1,466 | 1,474 | 136,700 |
| 2023/01/24 | 1,470 | 1,488 | 1,462 | 1,476 | 186,900 |
| 2023/01/23 | 1,420 | 1,462 | 1,411 | 1,457 | 180,000 |
| 2023/01/20 | 1,410 | 1,430 | 1,405 | 1,410 | 119,800 |
| 2023/01/19 | 1,401 | 1,416 | 1,394 | 1,401 | 158,900 |
| 2023/01/18 | 1,377 | 1,422 | 1,376 | 1,406 | 301,200 |
| 2023/01/17 | 1,363 | 1,375 | 1,353 | 1,369 | 171,100 |
| 2023/01/16 | 1,373 | 1,392 | 1,365 | 1,365 | 141,000 |
| 2023/01/13 | 1,400 | 1,424 | 1,384 | 1,387 | 404,400 |
| 2023/01/12 | 1,368 | 1,368 | 1,340 | 1,354 | 152,300 |
| 2023/01/11 | 1,353 | 1,371 | 1,352 | 1,358 | 126,400 |
| 2023/01/10 | 1,369 | 1,370 | 1,350 | 1,350 | 53,400 |
| 2023/01/06 | 1,343 | 1,357 | 1,334 | 1,354 | 145,200 |
| 2023/01/05 | 1,349 | 1,355 | 1,335 | 1,352 | 109,900 |
| 2023/01/04 | 1,366 | 1,371 | 1,340 | 1,350 | 168,600 |