トーシンホールディングス(9444)の株価時系列情報
トーシンホールディングス(9444)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 |
---|---|---|---|---|---|
2000/12/29 | 190,003 | 192,000 | 190,003 | 192,000 | 4 |
2000/12/28 | 194,995 | 194,995 | 186,000 | 190,003 | 9 |
2000/12/27 | 197,002 | 197,002 | 197,002 | 197,002 | 1 |
2000/12/26 | 198,998 | 199,997 | 198,998 | 199,997 | 2 |
2000/12/25 | 224,995 | 224,995 | 220,003 | 220,003 | 6 |
2000/12/22 | 223,997 | 223,997 | 221,002 | 221,002 | 7 |
2000/12/21 | 221,002 | 221,002 | 221,002 | 221,002 | 10 |
2000/12/20 | 229,997 | 229,997 | 229,997 | 229,997 | 3 |
2000/12/19 | 229,997 | 229,997 | 229,997 | 229,997 | 3 |
2000/12/18 | 229,997 | 229,997 | 229,997 | 229,997 | 1 |
2000/12/15 | 240,000 | 240,000 | 220,003 | 220,003 | 7 |
2000/12/14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
2000/12/13 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
2000/12/08 | 250,003 | 250,003 | 250,003 | 250,003 | 4 |
2000/12/07 | 250,003 | 250,003 | 250,003 | 250,003 | 3 |
2000/12/06 | 280,003 | 280,003 | 252,000 | 252,000 | 4 |
2000/12/05 | 264,000 | 264,000 | 247,997 | 247,997 | 2 |
2000/12/04 | 259,997 | 264,998 | 259,997 | 264,998 | 3 |
2000/12/01 | 259,997 | 260,995 | 235,997 | 240,000 | 16 |
2000/11/30 | 270,000 | 270,000 | 256,003 | 259,997 | 11 |
2000/11/29 | 274,003 | 275,002 | 270,000 | 270,000 | 15 |
2000/11/28 | 318,998 | 318,998 | 275,002 | 278,995 | 14 |
2000/11/24 | 324,998 | 324,998 | 319,997 | 319,997 | 3 |
2000/11/20 | 320,995 | 324,998 | 320,995 | 324,998 | 2 |
2000/11/17 | 340,003 | 344,995 | 330,000 | 330,000 | 4 |
2000/11/16 | 372,000 | 372,000 | 349,997 | 349,997 | 7 |
2000/11/15 | 352,003 | 352,003 | 349,997 | 349,997 | 2 |
2000/11/14 | 349,997 | 359,002 | 349,997 | 349,997 | 12 |
2000/11/13 | 340,003 | 340,003 | 340,003 | 340,003 | 2 |
2000/11/10 | 409,997 | 409,997 | 390,000 | 390,000 | 2 |
2000/11/09 | 400,003 | 420,000 | 400,003 | 409,997 | 12 |
2000/11/08 | 360,000 | 400,003 | 360,000 | 400,003 | 34 |
2000/11/07 | 316,003 | 349,997 | 314,995 | 349,997 | 25 |
2000/11/06 | 300,000 | 326,995 | 300,000 | 310,003 | 11 |
2000/11/02 | 328,003 | 328,003 | 300,000 | 319,997 | 5 |
2000/11/01 | 300,000 | 319,997 | 300,000 | 310,003 | 6 |
2000/10/31 | 306,000 | 310,003 | 300,000 | 300,000 | 10 |
2000/10/30 | 319,997 | 329,002 | 316,003 | 318,000 | 14 |
2000/10/27 | 275,002 | 305,002 | 275,002 | 305,002 | 53 |
2000/10/26 | 240,000 | 264,998 | 240,000 | 264,998 | 14 |
2000/10/25 | 270,998 | 289,997 | 270,998 | 274,003 | 23 |
2000/10/24 | 330,000 | 330,000 | 319,997 | 319,997 | 17 |
2000/10/23 | 420,000 | 420,000 | 364,003 | 370,003 | 10 |
2000/10/20 | 409,997 | 420,000 | 400,003 | 413,002 | 6 |
2000/10/19 | 390,998 | 400,003 | 390,000 | 395,002 | 8 |
2000/10/18 | 420,000 | 420,000 | 370,003 | 390,000 | 37 |
2000/10/17 | 480,000 | 480,998 | 420,000 | 420,000 | 75 |
2000/10/16 | 431,002 | 461,002 | 431,002 | 461,002 | 78 |
2000/10/13 | 415,997 | 420,000 | 409,997 | 409,997 | 157 |
2000/10/12 | 540,000 | 540,000 | 510,000 | 510,000 | 13 |
2000/10/11 | 674,995 | 679,997 | 581,002 | 610,003 | 482 |