5956 トーソー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-2855155254955112,000551
2024-02-275505525495517,700551
2024-02-265455485455482,800548
2024-02-225485485415434,500543
2024-02-215475475435472,900547
2024-02-20544545543543400543
2024-02-195435455415443,500544
2024-02-165465485415416,700541
2024-02-15544544541544800544
2024-02-14543545541541700541
2024-02-135475475435436,900543
2024-02-095435455415453,300545
2024-02-08543546543543900543
2024-02-075405445405404,800540
2024-02-065465485455461,600546
2024-02-0553755052954942,700549
2024-02-02538542538542300542
2024-02-015405425395422,800542
2024-01-315365425365421,500542
2024-01-305395455355386,100538
2024-01-295405435405431,300543
2024-01-265365405325402,200540
2024-01-255355355325345,500534
2024-01-2452953252753011,200530
2024-01-235355355255299,800529
2024-01-225365365335357,200535
2024-01-195405415355352,300535
2024-01-185435435365363,300536
2024-01-175365455365432,300543
2024-01-16534538534538700538
2024-01-155325415265336,800533
2024-01-125405405315332,400533
2024-01-115505505405434,300543
2024-01-105505505435469,700546
2024-01-0953855053255010,100550
2024-01-055375375285354,300535
2024-01-045315375285374,600537

分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株