5956 トーソー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 530 | 533 | 524 | 529 | 11,000 | 529 |
| 2025-05-12 | 524 | 525 | 520 | 521 | 7,400 | 521 |
| 2025-05-09 | 521 | 524 | 520 | 524 | 3,600 | 524 |
| 2025-05-08 | 519 | 521 | 519 | 520 | 1,100 | 520 |
| 2025-05-07 | 520 | 521 | 515 | 517 | 4,800 | 517 |
| 2025-05-02 | 514 | 520 | 514 | 516 | 2,100 | 516 |
| 2025-05-01 | 516 | 519 | 515 | 519 | 1,200 | 519 |
| 2025-04-30 | 515 | 516 | 514 | 516 | 900 | 516 |
| 2025-04-28 | 513 | 517 | 513 | 516 | 500 | 516 |
| 2025-04-25 | 515 | 517 | 513 | 513 | 2,700 | 513 |
| 2025-04-24 | 514 | 514 | 512 | 513 | 1,100 | 513 |
| 2025-04-23 | 517 | 517 | 510 | 514 | 2,800 | 514 |
| 2025-04-22 | 515 | 515 | 511 | 514 | 1,600 | 514 |
| 2025-04-21 | 511 | 514 | 511 | 512 | 900 | 512 |
| 2025-04-18 | 508 | 514 | 508 | 510 | 600 | 510 |
| 2025-04-17 | 508 | 508 | 506 | 508 | 800 | 508 |
| 2025-04-16 | 511 | 514 | 508 | 508 | 900 | 508 |
| 2025-04-15 | 515 | 515 | 510 | 515 | 4,500 | 515 |
| 2025-04-14 | 517 | 518 | 513 | 515 | 1,800 | 515 |
| 2025-04-11 | 515 | 519 | 510 | 519 | 1,600 | 519 |
| 2025-04-10 | 523 | 523 | 517 | 520 | 7,700 | 520 |
| 2025-04-09 | 510 | 517 | 502 | 517 | 7,100 | 517 |
| 2025-04-08 | 505 | 510 | 501 | 504 | 8,500 | 504 |
| 2025-04-07 | 500 | 503 | 500 | 501 | 7,200 | 501 |
| 2025-04-04 | 514 | 525 | 511 | 515 | 2,600 | 515 |
| 2025-04-03 | 521 | 521 | 514 | 514 | 3,800 | 514 |
| 2025-04-02 | 521 | 529 | 521 | 521 | 600 | 521 |
| 2025-04-01 | 529 | 530 | 522 | 529 | 1,800 | 529 |
| 2025-03-31 | 527 | 530 | 526 | 529 | 5,700 | 529 |
| 2025-03-28 | 528 | 533 | 523 | 527 | 8,900 | 527 |
| 2025-03-27 | 535 | 535 | 530 | 534 | 18,200 | 534 |
| 2025-03-26 | 533 | 533 | 530 | 532 | 3,000 | 532 |
| 2025-03-25 | 531 | 533 | 530 | 533 | 4,000 | 533 |
| 2025-03-24 | 529 | 530 | 527 | 530 | 4,800 | 530 |
| 2025-03-21 | 528 | 529 | 527 | 528 | 4,000 | 528 |
| 2025-03-19 | 523 | 526 | 523 | 526 | 1,400 | 526 |
| 2025-03-18 | 524 | 525 | 522 | 523 | 3,100 | 523 |
| 2025-03-17 | 522 | 524 | 522 | 524 | 3,900 | 524 |
| 2025-03-14 | 525 | 525 | 522 | 522 | 2,100 | 522 |
| 2025-03-13 | 526 | 529 | 522 | 526 | 3,600 | 526 |
| 2025-03-12 | 523 | 525 | 521 | 524 | 1,500 | 524 |
| 2025-03-11 | 521 | 522 | 519 | 522 | 2,300 | 522 |
| 2025-03-10 | 520 | 521 | 519 | 521 | 12,300 | 521 |
| 2025-03-07 | 517 | 520 | 515 | 520 | 4,800 | 520 |
| 2025-03-06 | 519 | 519 | 511 | 517 | 3,900 | 517 |
| 2025-03-05 | 515 | 516 | 515 | 516 | 5,000 | 516 |
| 2025-03-04 | 519 | 519 | 516 | 516 | 2,600 | 516 |
| 2025-03-03 | 519 | 519 | 516 | 519 | 3,800 | 519 |
| 2025-02-28 | 516 | 518 | 513 | 517 | 2,500 | 517 |
| 2025-02-27 | 517 | 518 | 513 | 514 | 2,600 | 514 |
| 2025-02-26 | 516 | 519 | 514 | 514 | 2,000 | 514 |
| 2025-02-25 | 516 | 516 | 513 | 516 | 3,300 | 516 |
| 2025-02-21 | 511 | 512 | 509 | 511 | 3,000 | 511 |
| 2025-02-20 | 513 | 515 | 510 | 512 | 1,600 | 512 |
| 2025-02-19 | 510 | 511 | 509 | 509 | 3,400 | 509 |
| 2025-02-18 | 510 | 515 | 510 | 515 | 2,400 | 515 |
| 2025-02-17 | 510 | 510 | 508 | 510 | 3,200 | 510 |
| 2025-02-14 | 510 | 510 | 506 | 507 | 3,500 | 507 |
| 2025-02-13 | 509 | 512 | 508 | 509 | 2,500 | 509 |
| 2025-02-12 | 512 | 514 | 509 | 510 | 5,100 | 510 |
| 2025-02-10 | 512 | 512 | 509 | 511 | 9,300 | 511 |
| 2025-02-07 | 508 | 510 | 507 | 510 | 4,000 | 510 |
| 2025-02-06 | 508 | 508 | 507 | 508 | 1,400 | 508 |
| 2025-02-05 | 510 | 510 | 508 | 508 | 2,300 | 508 |
| 2025-02-04 | 509 | 510 | 506 | 510 | 2,100 | 510 |
| 2025-02-03 | 508 | 509 | 506 | 506 | 1,100 | 506 |
| 2025-01-31 | 506 | 508 | 506 | 508 | 1,200 | 508 |
| 2025-01-30 | 506 | 506 | 504 | 506 | 1,300 | 506 |
| 2025-01-29 | 505 | 505 | 500 | 503 | 9,300 | 503 |
| 2025-01-28 | 508 | 508 | 506 | 506 | 300 | 506 |
| 2025-01-27 | 508 | 508 | 505 | 505 | 700 | 505 |
| 2025-01-24 | 506 | 506 | 504 | 504 | 4,500 | 504 |
| 2025-01-23 | 503 | 505 | 502 | 505 | 4,200 | 505 |
| 2025-01-22 | 503 | 504 | 503 | 503 | 1,300 | 503 |
| 2025-01-21 | 503 | 503 | 502 | 503 | 1,000 | 503 |
| 2025-01-20 | 501 | 504 | 501 | 501 | 4,100 | 501 |
| 2025-01-17 | 502 | 502 | 501 | 501 | 1,300 | 501 |
| 2025-01-16 | 503 | 504 | 501 | 502 | 5,500 | 502 |
| 2025-01-15 | 505 | 505 | 503 | 503 | 3,700 | 503 |
| 2025-01-14 | 510 | 510 | 505 | 505 | 2,900 | 505 |
| 2025-01-10 | 511 | 511 | 506 | 508 | 8,600 | 508 |
| 2025-01-09 | 511 | 511 | 510 | 511 | 3,300 | 511 |
| 2025-01-08 | 510 | 513 | 509 | 511 | 2,200 | 511 |
| 2025-01-07 | 510 | 510 | 508 | 510 | 2,300 | 510 |
| 2025-01-06 | 508 | 509 | 506 | 509 | 4,100 | 509 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株