5956 トーソー(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 520 | 521 | 512 | 521 | 2,400 | 521 |
2023-03-30 | 509 | 539 | 509 | 520 | 7,400 | 520 |
2023-03-29 | 525 | 527 | 508 | 523 | 15,100 | 523 |
2023-03-28 | 533 | 533 | 530 | 530 | 3,400 | 530 |
2023-03-27 | 535 | 535 | 530 | 533 | 4,500 | 533 |
2023-03-24 | 534 | 534 | 523 | 530 | 4,200 | 530 |
2023-03-23 | 525 | 526 | 524 | 524 | 3,900 | 524 |
2023-03-22 | 531 | 531 | 520 | 523 | 3,100 | 523 |
2023-03-20 | 533 | 533 | 529 | 531 | 1,700 | 531 |
2023-03-17 | 531 | 535 | 529 | 533 | 1,800 | 533 |
2023-03-16 | 531 | 531 | 525 | 530 | 1,300 | 530 |
2023-03-15 | 523 | 531 | 523 | 531 | 3,400 | 531 |
2023-03-14 | 528 | 528 | 523 | 523 | 700 | 523 |
2023-03-13 | 529 | 529 | 521 | 529 | 3,400 | 529 |
2023-03-10 | 524 | 527 | 523 | 527 | 9,000 | 527 |
2023-03-09 | 520 | 525 | 520 | 525 | 5,700 | 525 |
2023-03-08 | 517 | 521 | 515 | 520 | 2,300 | 520 |
2023-03-07 | 517 | 518 | 515 | 516 | 3,200 | 516 |
2023-03-06 | 517 | 517 | 513 | 516 | 2,100 | 516 |
2023-03-03 | 518 | 518 | 511 | 511 | 1,900 | 511 |
2023-03-02 | 509 | 520 | 509 | 512 | 5,800 | 512 |
2023-03-01 | 509 | 509 | 507 | 507 | 1,800 | 507 |
2023-02-28 | 504 | 511 | 504 | 510 | 2,100 | 510 |
2023-02-27 | 507 | 507 | 502 | 505 | 4,200 | 505 |
2023-02-24 | 512 | 512 | 510 | 510 | 3,000 | 510 |
2023-02-22 | 505 | 510 | 505 | 510 | 6,500 | 510 |
2023-02-21 | 504 | 504 | 502 | 504 | 2,400 | 504 |
2023-02-20 | 505 | 505 | 500 | 502 | 2,300 | 502 |
2023-02-17 | 504 | 505 | 502 | 502 | 1,400 | 502 |
2023-02-16 | 500 | 504 | 500 | 504 | 1,700 | 504 |
2023-02-15 | 504 | 505 | 500 | 502 | 1,500 | 502 |
2023-02-14 | 504 | 504 | 500 | 500 | 500 | 500 |
2023-02-13 | 504 | 505 | 500 | 504 | 2,100 | 504 |
2023-02-10 | 501 | 502 | 500 | 502 | 5,800 | 502 |
2023-02-09 | 503 | 505 | 503 | 505 | 4,000 | 505 |
2023-02-08 | 503 | 503 | 502 | 502 | 1,000 | 502 |
2023-02-07 | 500 | 503 | 500 | 503 | 2,500 | 503 |
2023-02-06 | 499 | 502 | 499 | 502 | 1,300 | 502 |
2023-02-03 | 500 | 503 | 497 | 500 | 3,700 | 500 |
2023-02-02 | 503 | 503 | 499 | 499 | 900 | 499 |
2023-02-01 | 504 | 504 | 499 | 499 | 2,200 | 499 |
2023-01-31 | 502 | 503 | 502 | 503 | 2,700 | 503 |
2023-01-30 | 503 | 503 | 501 | 501 | 600 | 501 |
2023-01-27 | 502 | 503 | 500 | 500 | 500 | 500 |
2023-01-26 | 503 | 503 | 500 | 502 | 1,100 | 502 |
2023-01-25 | 503 | 503 | 500 | 501 | 3,200 | 501 |
2023-01-24 | 496 | 504 | 496 | 504 | 2,400 | 504 |
2023-01-23 | 503 | 504 | 500 | 500 | 3,100 | 500 |
2023-01-20 | 500 | 500 | 498 | 500 | 1,500 | 500 |
2023-01-19 | 497 | 500 | 497 | 500 | 1,300 | 500 |
2023-01-18 | 497 | 499 | 494 | 497 | 3,200 | 497 |
2023-01-17 | 500 | 500 | 498 | 498 | 700 | 498 |
2023-01-16 | 499 | 499 | 499 | 499 | 700 | 499 |
2023-01-13 | 495 | 495 | 495 | 495 | 600 | 495 |
2023-01-12 | 499 | 500 | 499 | 500 | 1,100 | 500 |
2023-01-11 | 500 | 500 | 495 | 495 | 2,700 | 495 |
2023-01-10 | 499 | 499 | 496 | 496 | 6,600 | 496 |
2023-01-06 | 494 | 501 | 494 | 501 | 4,400 | 501 |
2023-01-05 | 487 | 498 | 487 | 494 | 3,700 | 494 |
2023-01-04 | 493 | 494 | 485 | 486 | 7,900 | 486 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株