5956 トーソー(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 475 | 478 | 475 | 478 | 1,300 | 478 |
| 2022-05-19 | 474 | 479 | 473 | 475 | 1,200 | 475 |
| 2022-05-18 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2022-05-17 | 476 | 486 | 473 | 473 | 4,000 | 473 |
| 2022-05-16 | 485 | 485 | 477 | 477 | 8,200 | 477 |
| 2022-05-13 | 471 | 490 | 471 | 485 | 1,900 | 485 |
| 2022-05-12 | 493 | 505 | 470 | 471 | 15,500 | 471 |
| 2022-05-11 | 494 | 504 | 492 | 492 | 2,500 | 492 |
| 2022-05-10 | 509 | 509 | 492 | 492 | 11,600 | 492 |
| 2022-05-09 | 503 | 509 | 502 | 509 | 3,400 | 509 |
| 2022-05-06 | 501 | 503 | 500 | 503 | 2,300 | 503 |
| 2022-05-02 | 503 | 503 | 499 | 499 | 2,000 | 499 |
| 2022-04-28 | 500 | 504 | 500 | 503 | 1,500 | 503 |
| 2022-04-27 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 2022-04-26 | 502 | 506 | 502 | 505 | 500 | 505 |
| 2022-04-25 | 509 | 509 | 502 | 502 | 3,200 | 502 |
| 2022-04-22 | 508 | 508 | 507 | 507 | 2,500 | 507 |
| 2022-04-21 | 503 | 506 | 502 | 506 | 1,000 | 506 |
| 2022-04-20 | 504 | 504 | 503 | 503 | 600 | 503 |
| 2022-04-19 | 502 | 504 | 502 | 504 | 400 | 504 |
| 2022-04-18 | 503 | 503 | 502 | 502 | 500 | 502 |
| 2022-04-15 | 501 | 503 | 501 | 503 | 700 | 503 |
| 2022-04-14 | 498 | 504 | 498 | 503 | 1,600 | 503 |
| 2022-04-13 | 499 | 501 | 497 | 498 | 2,100 | 498 |
| 2022-04-12 | 500 | 500 | 499 | 499 | 1,100 | 499 |
| 2022-04-11 | 504 | 508 | 500 | 500 | 8,100 | 500 |
| 2022-04-08 | 502 | 509 | 502 | 509 | 3,100 | 509 |
| 2022-04-07 | 502 | 505 | 500 | 500 | 4,500 | 500 |
| 2022-04-06 | 502 | 507 | 501 | 502 | 2,500 | 502 |
| 2022-04-05 | 501 | 506 | 501 | 502 | 2,700 | 502 |
| 2022-04-04 | 506 | 506 | 502 | 503 | 2,900 | 503 |
| 2022-04-01 | 507 | 511 | 506 | 506 | 1,700 | 506 |
| 2022-03-31 | 511 | 512 | 508 | 508 | 1,700 | 508 |
| 2022-03-30 | 515 | 523 | 508 | 511 | 4,200 | 511 |
| 2022-03-29 | 517 | 524 | 515 | 520 | 13,100 | 520 |
| 2022-03-28 | 520 | 522 | 517 | 517 | 6,500 | 517 |
| 2022-03-25 | 517 | 520 | 516 | 519 | 4,500 | 519 |
| 2022-03-24 | 514 | 517 | 511 | 516 | 4,900 | 516 |
| 2022-03-23 | 520 | 522 | 513 | 513 | 7,800 | 513 |
| 2022-03-22 | 515 | 522 | 513 | 518 | 4,000 | 518 |
| 2022-03-18 | 513 | 518 | 512 | 513 | 1,800 | 513 |
| 2022-03-17 | 518 | 520 | 500 | 513 | 8,600 | 513 |
| 2022-03-16 | 526 | 526 | 518 | 518 | 4,900 | 518 |
| 2022-03-15 | 525 | 528 | 525 | 526 | 1,600 | 526 |
| 2022-03-14 | 526 | 529 | 525 | 525 | 800 | 525 |
| 2022-03-11 | 529 | 529 | 525 | 529 | 800 | 529 |
| 2022-03-10 | 530 | 530 | 529 | 529 | 5,900 | 529 |
| 2022-03-09 | 521 | 530 | 521 | 530 | 3,700 | 530 |
| 2022-03-08 | 523 | 523 | 519 | 521 | 1,300 | 521 |
| 2022-03-07 | 523 | 527 | 521 | 523 | 2,700 | 523 |
| 2022-03-04 | 525 | 525 | 522 | 523 | 1,100 | 523 |
| 2022-03-03 | 519 | 527 | 517 | 526 | 2,100 | 526 |
| 2022-03-02 | 519 | 521 | 514 | 519 | 2,600 | 519 |
| 2022-03-01 | 525 | 525 | 520 | 523 | 1,900 | 523 |
| 2022-02-28 | 513 | 519 | 513 | 519 | 1,800 | 519 |
| 2022-02-25 | 529 | 529 | 509 | 514 | 9,200 | 514 |
| 2022-02-24 | 521 | 523 | 520 | 523 | 3,800 | 523 |
| 2022-02-22 | 529 | 529 | 521 | 523 | 5,500 | 523 |
| 2022-02-21 | 526 | 529 | 526 | 529 | 1,600 | 529 |
| 2022-02-18 | 526 | 530 | 525 | 527 | 1,500 | 527 |
| 2022-02-17 | 527 | 529 | 527 | 527 | 900 | 527 |
| 2022-02-16 | 529 | 529 | 527 | 527 | 1,200 | 527 |
| 2022-02-15 | 529 | 529 | 529 | 529 | 800 | 529 |
| 2022-02-14 | 525 | 529 | 525 | 529 | 1,400 | 529 |
| 2022-02-10 | 529 | 529 | 529 | 529 | 5,600 | 529 |
| 2022-02-09 | 526 | 530 | 526 | 530 | 3,700 | 530 |
| 2022-02-08 | 524 | 524 | 523 | 524 | 1,200 | 524 |
| 2022-02-07 | 524 | 525 | 524 | 524 | 1,200 | 524 |
| 2022-02-04 | 520 | 524 | 520 | 524 | 1,400 | 524 |
| 2022-02-03 | 523 | 525 | 518 | 520 | 7,100 | 520 |
| 2022-02-02 | 524 | 525 | 523 | 523 | 1,100 | 523 |
| 2022-02-01 | 525 | 530 | 524 | 524 | 1,300 | 524 |
| 2022-01-31 | 525 | 527 | 525 | 525 | 1,400 | 525 |
| 2022-01-28 | 526 | 526 | 526 | 526 | 700 | 526 |
| 2022-01-27 | 530 | 530 | 526 | 526 | 800 | 526 |
| 2022-01-26 | 525 | 530 | 525 | 530 | 400 | 530 |
| 2022-01-25 | 534 | 534 | 525 | 525 | 3,600 | 525 |
| 2022-01-24 | 533 | 533 | 523 | 530 | 3,000 | 530 |
| 2022-01-21 | 532 | 532 | 525 | 529 | 3,800 | 529 |
| 2022-01-20 | 525 | 530 | 525 | 530 | 1,000 | 530 |
| 2022-01-19 | 526 | 528 | 525 | 525 | 1,400 | 525 |
| 2022-01-18 | 526 | 528 | 526 | 528 | 1,200 | 528 |
| 2022-01-17 | 530 | 532 | 525 | 528 | 2,300 | 528 |
| 2022-01-14 | 525 | 537 | 525 | 527 | 2,100 | 527 |
| 2022-01-13 | 528 | 528 | 525 | 527 | 1,600 | 527 |
| 2022-01-12 | 529 | 532 | 527 | 527 | 1,100 | 527 |
| 2022-01-11 | 534 | 534 | 527 | 529 | 7,700 | 529 |
| 2022-01-07 | 528 | 535 | 528 | 535 | 2,700 | 535 |
| 2022-01-06 | 528 | 528 | 527 | 527 | 1,100 | 527 |
| 2022-01-05 | 530 | 530 | 528 | 528 | 3,000 | 528 |
| 2022-01-04 | 530 | 533 | 525 | 530 | 3,800 | 530 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
