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 |
---|---|---|---|---|---|
2003/12/30 | 174,000 | 178,003 | 174,000 | 174,998 | 4 |
2003/12/29 | 162,000 | 172,003 | 162,000 | 172,003 | 17 |
2003/12/25 | 160,003 | 162,998 | 160,003 | 162,998 | 7 |
2003/12/24 | 170,995 | 170,995 | 160,003 | 160,003 | 33 |
2003/12/22 | 173,002 | 173,002 | 160,003 | 170,995 | 18 |
2003/12/19 | 170,995 | 174,000 | 162,000 | 174,000 | 10 |
2003/12/18 | 172,003 | 174,000 | 172,003 | 174,000 | 3 |
2003/12/17 | 164,995 | 172,003 | 164,995 | 172,003 | 3 |
2003/12/16 | 175,997 | 175,997 | 174,998 | 174,998 | 12 |
2003/12/15 | 172,003 | 174,998 | 172,003 | 174,998 | 2 |
2003/12/11 | 169,997 | 176,995 | 164,995 | 176,995 | 8 |
2003/12/10 | 172,003 | 172,003 | 169,997 | 169,997 | 6 |
2003/12/09 | 172,003 | 172,003 | 172,003 | 172,003 | 1 |
2003/12/08 | 174,998 | 174,998 | 174,998 | 174,998 | 1 |
2003/12/05 | 180,998 | 180,998 | 175,997 | 175,997 | 4 |
2003/12/04 | 192,998 | 192,998 | 185,002 | 185,002 | 5 |
2003/12/03 | 192,998 | 192,998 | 192,998 | 192,998 | 3 |
2003/12/02 | 198,000 | 199,997 | 190,003 | 190,003 | 12 |
2003/12/01 | 186,000 | 194,995 | 186,000 | 194,995 | 4 |
2003/11/28 | 184,003 | 190,003 | 184,003 | 185,002 | 14 |
2003/11/27 | 174,998 | 181,997 | 170,995 | 181,997 | 10 |
2003/11/26 | 178,003 | 178,003 | 174,998 | 174,998 | 4 |
2003/11/25 | 179,002 | 179,002 | 178,003 | 178,003 | 2 |
2003/11/21 | 178,003 | 178,003 | 178,003 | 178,003 | 2 |
2003/11/20 | 170,995 | 170,995 | 168,998 | 169,997 | 11 |
2003/11/19 | 158,995 | 160,003 | 155,002 | 160,003 | 4 |
2003/11/18 | 150,998 | 151,997 | 143,002 | 150,000 | 12 |
2003/11/17 | 180,000 | 180,000 | 160,003 | 160,003 | 11 |
2003/11/14 | 185,002 | 185,002 | 172,003 | 180,000 | 14 |
2003/11/13 | 180,000 | 187,997 | 180,000 | 187,997 | 5 |
2003/11/12 | 181,997 | 181,997 | 178,003 | 178,003 | 12 |
2003/11/11 | 192,998 | 192,998 | 174,998 | 181,997 | 19 |
2003/11/10 | 196,003 | 200,995 | 196,003 | 198,000 | 4 |
2003/11/07 | 199,997 | 199,997 | 194,995 | 198,998 | 11 |
2003/11/06 | 202,003 | 203,002 | 199,997 | 199,997 | 11 |
2003/11/05 | 206,995 | 206,995 | 198,000 | 198,000 | 13 |
2003/11/04 | 210,000 | 210,000 | 200,995 | 206,995 | 14 |
2003/10/31 | 208,003 | 211,997 | 208,003 | 208,003 | 4 |
2003/10/30 | 210,000 | 220,003 | 210,000 | 220,003 | 38 |
2003/10/29 | 218,995 | 218,995 | 208,003 | 210,000 | 7 |
2003/10/28 | 228,000 | 228,000 | 204,998 | 220,003 | 23 |
2003/10/27 | 214,003 | 229,997 | 211,997 | 228,000 | 30 |
2003/10/24 | 192,000 | 220,003 | 192,000 | 200,995 | 41 |
2003/10/23 | 216,998 | 216,998 | 190,003 | 190,003 | 37 |
2003/10/22 | 203,002 | 209,002 | 200,995 | 204,998 | 43 |
2003/10/21 | 240,998 | 240,998 | 214,003 | 214,003 | 72 |
2003/10/20 | 270,000 | 270,000 | 240,998 | 253,997 | 38 |
2003/10/17 | 278,995 | 282,998 | 264,998 | 275,002 | 37 |
2003/10/16 | 275,002 | 283,997 | 272,995 | 282,998 | 45 |
2003/10/15 | 259,997 | 274,003 | 254,995 | 270,000 | 64 |
2003/10/14 | 235,997 | 253,997 | 235,997 | 252,998 | 54 |
2003/10/10 | 250,003 | 259,997 | 230,995 | 235,997 | 90 |
2003/10/09 | 199,997 | 222,998 | 199,997 | 222,998 | 61 |
2003/10/08 | 188,995 | 199,997 | 188,995 | 192,998 | 39 |
2003/10/07 | 188,995 | 188,995 | 184,003 | 185,002 | 23 |
2003/10/06 | 181,997 | 187,997 | 181,997 | 187,997 | 44 |
2003/10/03 | 181,997 | 182,995 | 180,000 | 180,000 | 20 |
2003/10/02 | 181,997 | 181,997 | 180,998 | 181,997 | 24 |
2003/10/01 | 180,998 | 180,998 | 178,003 | 180,998 | 15 |
2003/09/30 | 174,998 | 181,997 | 174,000 | 181,997 | 27 |
2003/09/29 | 169,997 | 173,002 | 169,997 | 173,002 | 12 |
2003/09/26 | 172,003 | 172,003 | 169,997 | 169,997 | 19 |
2003/09/25 | 175,997 | 175,997 | 169,997 | 174,998 | 29 |
2003/09/24 | 181,997 | 181,997 | 169,997 | 179,002 | 25 |
2003/09/22 | 170,995 | 184,003 | 170,995 | 178,003 | 21 |
2003/09/19 | 174,998 | 174,998 | 164,995 | 169,997 | 16 |
2003/09/18 | 174,000 | 179,002 | 169,997 | 174,998 | 26 |
2003/09/17 | 162,998 | 174,998 | 162,998 | 174,998 | 25 |
2003/09/16 | 160,003 | 163,997 | 160,003 | 163,997 | 17 |
2003/09/12 | 155,002 | 160,003 | 154,003 | 155,002 | 5 |
2003/09/11 | 160,003 | 160,003 | 156,000 | 156,000 | 5 |
2003/09/10 | 150,998 | 156,000 | 150,998 | 156,000 | 2 |
2003/09/09 | 150,000 | 156,000 | 150,000 | 150,000 | 14 |
2003/09/08 | 149,002 | 149,002 | 149,002 | 149,002 | 1 |
2003/09/05 | 150,998 | 154,003 | 148,003 | 148,003 | 13 |
2003/09/04 | 144,998 | 148,003 | 144,998 | 148,003 | 6 |
2003/09/03 | 146,995 | 149,002 | 144,000 | 144,998 | 13 |
2003/09/02 | 162,000 | 162,998 | 155,002 | 155,002 | 10 |
2003/09/01 | 155,002 | 169,997 | 155,002 | 162,998 | 17 |
2003/08/29 | 150,000 | 151,997 | 149,002 | 151,997 | 20 |
2003/08/28 | 146,995 | 146,995 | 138,998 | 143,002 | 11 |
2003/08/27 | 143,002 | 149,002 | 143,002 | 149,002 | 12 |
2003/08/26 | 139,997 | 143,002 | 139,997 | 143,002 | 13 |
2003/08/25 | 136,003 | 139,997 | 133,997 | 139,997 | 9 |
2003/08/22 | 140,995 | 140,995 | 139,997 | 139,997 | 9 |
2003/08/21 | 142,003 | 144,998 | 142,003 | 143,002 | 5 |
2003/08/20 | 139,997 | 143,002 | 139,997 | 142,003 | 24 |
2003/08/19 | 138,000 | 144,998 | 137,002 | 144,000 | 29 |
2003/08/18 | 128,995 | 138,000 | 128,995 | 137,002 | 64 |
2003/08/15 | 125,002 | 127,997 | 125,002 | 127,997 | 12 |
2003/08/14 | 126,000 | 126,000 | 125,002 | 125,002 | 7 |
2003/08/13 | 125,002 | 126,998 | 122,995 | 126,998 | 13 |
2003/08/12 | 125,002 | 126,000 | 122,995 | 125,002 | 5 |
2003/08/11 | 128,995 | 128,995 | 128,995 | 128,995 | 5 |
2003/08/08 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
2003/08/07 | 125,002 | 126,000 | 122,995 | 126,000 | 11 |
2003/08/06 | 126,998 | 126,998 | 126,998 | 126,998 | 2 |
2003/08/05 | 126,998 | 126,998 | 125,002 | 126,998 | 9 |
2003/08/04 | 125,002 | 126,998 | 125,002 | 126,998 | 3 |
2003/08/01 | 126,000 | 126,000 | 124,003 | 124,003 | 7 |
2003/07/31 | 128,995 | 128,995 | 126,000 | 126,000 | 6 |
2003/07/30 | 124,003 | 126,998 | 124,003 | 126,998 | 13 |
2003/07/29 | 121,997 | 124,003 | 120,998 | 124,003 | 18 |
2003/07/28 | 125,002 | 125,002 | 125,002 | 125,002 | 5 |
2003/07/25 | 122,995 | 125,002 | 121,997 | 121,997 | 16 |
2003/07/24 | 120,998 | 126,000 | 120,000 | 124,003 | 9 |
2003/07/23 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
2003/07/22 | 120,998 | 120,998 | 120,998 | 120,998 | 2 |
2003/07/18 | 121,997 | 121,997 | 120,998 | 120,998 | 4 |
2003/07/17 | 120,000 | 121,997 | 120,000 | 121,997 | 7 |
2003/07/16 | 120,000 | 120,000 | 120,000 | 120,000 | 21 |
2003/07/15 | 121,997 | 121,997 | 120,000 | 120,000 | 6 |
2003/07/14 | 121,997 | 122,995 | 120,998 | 122,995 | 9 |
2003/07/11 | 121,997 | 121,997 | 120,998 | 121,997 | 7 |
2003/07/10 | 121,997 | 121,997 | 121,997 | 121,997 | 2 |
2003/07/09 | 120,000 | 121,997 | 120,000 | 121,997 | 14 |
2003/07/08 | 120,000 | 120,998 | 120,000 | 120,998 | 14 |
2003/07/07 | 120,998 | 120,998 | 120,000 | 120,000 | 12 |
2003/07/04 | 119,002 | 120,000 | 115,997 | 120,000 | 16 |
2003/07/03 | 121,997 | 122,995 | 121,997 | 121,997 | 13 |
2003/07/02 | 121,997 | 121,997 | 120,000 | 120,000 | 23 |
2003/07/01 | 122,995 | 125,002 | 122,995 | 122,995 | 58 |
2003/06/30 | 130,003 | 131,002 | 122,995 | 124,003 | 71 |
2003/06/27 | 115,997 | 121,997 | 115,997 | 121,997 | 24 |
2003/06/26 | 114,998 | 119,002 | 114,998 | 119,002 | 5 |
2003/06/25 | 119,002 | 119,002 | 114,000 | 114,000 | 22 |
2003/06/24 | 114,998 | 120,000 | 114,000 | 120,000 | 15 |
2003/06/23 | 120,000 | 120,000 | 116,995 | 116,995 | 9 |
2003/06/20 | 118,003 | 119,002 | 116,995 | 119,002 | 5 |
2003/06/19 | 116,995 | 116,995 | 116,995 | 116,995 | 1 |
2003/06/18 | 118,003 | 118,003 | 116,995 | 118,003 | 8 |
2003/06/17 | 119,002 | 119,002 | 119,002 | 119,002 | 5 |
2003/06/16 | 120,000 | 120,000 | 118,003 | 118,003 | 6 |
2003/06/13 | 115,997 | 120,000 | 115,997 | 120,000 | 4 |
2003/06/12 | 120,000 | 120,000 | 118,003 | 119,002 | 9 |
2003/06/11 | 118,003 | 120,000 | 116,995 | 120,000 | 6 |
2003/06/10 | 121,997 | 121,997 | 121,997 | 121,997 | 1 |
2003/06/09 | 120,998 | 121,997 | 120,000 | 120,000 | 13 |
2003/06/06 | 114,998 | 120,000 | 114,998 | 120,000 | 23 |
2003/06/05 | 114,998 | 114,998 | 114,998 | 114,998 | 12 |
2003/06/04 | 114,998 | 119,002 | 114,998 | 119,002 | 6 |
2003/06/03 | 120,000 | 120,000 | 119,002 | 120,000 | 24 |
2003/06/02 | 119,002 | 119,002 | 119,002 | 119,002 | 9 |
2003/05/30 | 114,998 | 114,998 | 114,000 | 114,998 | 17 |
2003/05/29 | 110,995 | 112,003 | 109,997 | 112,003 | 12 |
2003/05/27 | 114,998 | 114,998 | 108,000 | 108,000 | 6 |
2003/05/26 | 114,998 | 114,998 | 114,998 | 114,998 | 7 |
2003/05/23 | 112,003 | 120,000 | 112,003 | 120,000 | 16 |
2003/05/22 | 109,997 | 112,003 | 109,997 | 112,003 | 5 |
2003/05/21 | 109,997 | 110,995 | 106,003 | 110,995 | 6 |
2003/05/20 | 120,998 | 120,998 | 120,998 | 120,998 | 2 |
2003/05/19 | 114,998 | 122,995 | 114,998 | 122,995 | 30 |
2003/05/16 | 112,003 | 114,000 | 112,003 | 114,000 | 4 |
2003/05/15 | 114,000 | 114,998 | 110,995 | 110,995 | 8 |
2003/05/14 | 112,003 | 114,000 | 112,003 | 114,000 | 6 |
2003/05/13 | 110,995 | 112,003 | 109,997 | 110,995 | 8 |
2003/05/12 | 109,997 | 109,997 | 109,997 | 109,997 | 1 |
2003/05/09 | 110,995 | 110,995 | 109,997 | 109,997 | 7 |
2003/05/08 | 106,003 | 109,997 | 106,003 | 109,997 | 38 |
2003/05/07 | 103,997 | 106,003 | 103,997 | 106,003 | 8 |
2003/05/06 | 103,997 | 104,995 | 103,997 | 104,995 | 2 |
2003/04/30 | 103,997 | 103,997 | 100,003 | 100,003 | 9 |
2003/04/25 | 103,997 | 104,995 | 103,997 | 104,995 | 10 |
2003/04/24 | 103,997 | 109,997 | 103,997 | 104,995 | 19 |
2003/04/23 | 120,000 | 120,998 | 118,003 | 120,000 | 29 |
2003/04/22 | 122,995 | 122,995 | 116,995 | 116,995 | 39 |
2003/04/21 | 119,002 | 125,002 | 118,003 | 118,003 | 43 |
2003/04/18 | 114,000 | 118,003 | 114,000 | 118,003 | 25 |
2003/04/17 | 112,003 | 114,000 | 110,995 | 114,000 | 30 |
2003/04/16 | 108,998 | 110,995 | 108,000 | 110,995 | 37 |
2003/04/15 | 108,000 | 108,998 | 108,000 | 108,998 | 10 |
2003/04/14 | 108,998 | 109,997 | 107,002 | 107,002 | 21 |
2003/04/11 | 109,997 | 109,997 | 108,998 | 108,998 | 29 |
2003/04/10 | 109,997 | 109,997 | 107,002 | 109,997 | 35 |
2003/04/09 | 108,998 | 109,997 | 108,998 | 109,997 | 4 |
2003/04/08 | 108,998 | 108,998 | 108,000 | 108,000 | 35 |
2003/04/07 | 107,002 | 108,000 | 107,002 | 108,000 | 4 |
2003/04/04 | 107,002 | 108,998 | 107,002 | 107,002 | 7 |
2003/04/03 | 107,002 | 109,997 | 104,995 | 107,002 | 23 |
2003/04/02 | 103,997 | 103,997 | 103,997 | 103,997 | 2 |
2003/04/01 | 103,997 | 103,997 | 102,998 | 102,998 | 15 |
2003/03/31 | 104,995 | 104,995 | 102,998 | 102,998 | 16 |
2003/03/28 | 108,000 | 108,000 | 101,002 | 101,002 | 40 |
2003/03/27 | 104,995 | 114,000 | 104,995 | 109,997 | 15 |
2003/03/26 | 102,998 | 102,998 | 101,002 | 101,002 | 6 |
2003/03/24 | 104,995 | 104,995 | 100,003 | 100,003 | 14 |
2003/03/19 | 99,802 | 100,003 | 99,802 | 100,003 | 5 |
2003/03/18 | 100,003 | 100,003 | 100,003 | 100,003 | 18 |
2003/03/17 | 97,997 | 100,003 | 97,997 | 100,003 | 6 |
2003/03/13 | 96,998 | 97,997 | 96,998 | 97,997 | 6 |
2003/03/11 | 98,496 | 98,496 | 96,998 | 96,998 | 3 |
2003/03/10 | 99,101 | 99,101 | 97,498 | 97,997 | 12 |
2003/03/07 | 100,003 | 100,003 | 100,003 | 100,003 | 3 |
2003/03/06 | 100,003 | 100,003 | 100,003 | 100,003 | 2 |
2003/03/04 | 100,003 | 100,003 | 100,003 | 100,003 | 1 |
2003/03/03 | 101,002 | 101,002 | 100,003 | 100,003 | 5 |
2003/02/28 | 101,002 | 102,000 | 101,002 | 101,002 | 6 |
2003/02/27 | 100,003 | 101,002 | 100,003 | 101,002 | 10 |
2003/02/26 | 100,003 | 100,003 | 100,003 | 100,003 | 3 |
2003/02/25 | 100,003 | 100,003 | 100,003 | 100,003 | 2 |
2003/02/24 | 104,995 | 108,000 | 100,003 | 100,003 | 24 |
2003/02/21 | 100,003 | 100,003 | 100,003 | 100,003 | 1 |
2003/02/20 | 100,003 | 100,003 | 99,101 | 99,101 | 2 |
2003/02/19 | 106,003 | 106,003 | 106,003 | 106,003 | 4 |
2003/02/18 | 103,997 | 109,997 | 103,997 | 108,998 | 14 |
2003/02/17 | 104,995 | 107,002 | 103,997 | 103,997 | 3 |
2003/02/14 | 100,003 | 100,003 | 96,998 | 96,998 | 6 |
2003/02/13 | 102,998 | 104,995 | 102,998 | 104,995 | 7 |
2003/02/12 | 97,498 | 103,997 | 97,498 | 103,997 | 7 |
2003/02/10 | 97,498 | 100,003 | 97,498 | 97,498 | 7 |
2003/02/07 | 97,997 | 97,997 | 96,000 | 96,000 | 3 |
2003/02/06 | 98,995 | 98,995 | 98,995 | 98,995 | 3 |
2003/02/04 | 98,304 | 98,304 | 98,304 | 98,304 | 2 |
2003/02/03 | 97,296 | 97,296 | 97,296 | 97,296 | 1 |
2003/01/30 | 98,995 | 102,000 | 98,496 | 98,496 | 5 |
2003/01/28 | 100,003 | 100,003 | 100,003 | 100,003 | 4 |
2003/01/24 | 100,003 | 100,003 | 100,003 | 100,003 | 4 |
2003/01/22 | 102,998 | 102,998 | 100,003 | 100,003 | 3 |
2003/01/21 | 102,998 | 106,003 | 102,998 | 106,003 | 2 |
2003/01/20 | 102,998 | 102,998 | 102,998 | 102,998 | 6 |
2003/01/17 | 100,003 | 100,003 | 100,003 | 100,003 | 1 |
2003/01/16 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
2003/01/14 | 99,802 | 99,802 | 97,997 | 97,997 | 3 |
2003/01/10 | 98,995 | 98,995 | 98,995 | 98,995 | 3 |