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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 559 | 559 | 552 | 552 | 1,900 | 552 |
| 2025-11-12 | 562 | 563 | 541 | 557 | 8,600 | 557 |
| 2025-11-11 | 571 | 571 | 555 | 563 | 13,800 | 563 |
| 2025-11-10 | 574 | 576 | 565 | 570 | 16,100 | 570 |
| 2025-11-07 | 562 | 585 | 560 | 582 | 57,100 | 582 |
| 2025-11-06 | 544 | 557 | 544 | 557 | 4,100 | 557 |
| 2025-11-05 | 553 | 553 | 530 | 540 | 8,600 | 540 |
| 2025-11-04 | 552 | 555 | 551 | 553 | 2,200 | 553 |
| 2025-10-31 | 556 | 556 | 553 | 555 | 600 | 555 |
| 2025-10-30 | 562 | 562 | 555 | 556 | 2,300 | 556 |
| 2025-10-29 | 559 | 561 | 559 | 560 | 2,800 | 560 |
| 2025-10-28 | 565 | 565 | 561 | 561 | 1,100 | 561 |
| 2025-10-27 | 561 | 565 | 557 | 565 | 3,000 | 565 |
| 2025-10-24 | 562 | 562 | 556 | 561 | 2,600 | 561 |
| 2025-10-23 | 561 | 562 | 560 | 562 | 2,200 | 562 |
| 2025-10-22 | 558 | 560 | 557 | 559 | 2,900 | 559 |
| 2025-10-21 | 550 | 558 | 550 | 558 | 2,700 | 558 |
| 2025-10-20 | 553 | 554 | 549 | 550 | 5,000 | 550 |
| 2025-10-17 | 555 | 557 | 553 | 553 | 600 | 553 |
| 2025-10-16 | 554 | 557 | 554 | 557 | 1,200 | 557 |
| 2025-10-15 | 555 | 555 | 551 | 555 | 6,200 | 555 |
| 2025-10-14 | 560 | 562 | 560 | 562 | 2,800 | 562 |
| 2025-10-10 | 562 | 562 | 560 | 562 | 8,500 | 562 |
| 2025-10-09 | 561 | 562 | 560 | 562 | 3,700 | 562 |
| 2025-10-08 | 555 | 559 | 555 | 559 | 7,100 | 559 |
| 2025-10-07 | 560 | 561 | 559 | 559 | 2,300 | 559 |
| 2025-10-06 | 557 | 560 | 557 | 560 | 1,500 | 560 |
| 2025-10-03 | 550 | 554 | 550 | 553 | 2,400 | 553 |
| 2025-10-02 | 552 | 552 | 551 | 551 | 2,200 | 551 |
| 2025-10-01 | 553 | 555 | 553 | 555 | 4,700 | 555 |
| 2025-09-30 | 562 | 562 | 557 | 557 | 1,300 | 557 |
| 2025-09-29 | 562 | 565 | 561 | 561 | 9,200 | 561 |
| 2025-09-26 | 562 | 563 | 561 | 562 | 11,200 | 562 |
| 2025-09-25 | 562 | 562 | 557 | 561 | 4,300 | 561 |
| 2025-09-24 | 562 | 562 | 558 | 559 | 3,400 | 559 |
| 2025-09-22 | 560 | 563 | 558 | 561 | 7,400 | 561 |
| 2025-09-19 | 562 | 562 | 558 | 558 | 1,900 | 558 |
| 2025-09-18 | 555 | 563 | 554 | 557 | 8,500 | 557 |
| 2025-09-17 | 560 | 560 | 553 | 556 | 5,300 | 556 |
| 2025-09-16 | 553 | 560 | 553 | 560 | 3,600 | 560 |
| 2025-09-12 | 559 | 559 | 550 | 558 | 4,400 | 558 |
| 2025-09-11 | 561 | 561 | 559 | 559 | 900 | 559 |
| 2025-09-10 | 561 | 565 | 561 | 562 | 20,100 | 562 |
| 2025-09-09 | 559 | 564 | 559 | 564 | 8,000 | 564 |
| 2025-09-08 | 555 | 561 | 555 | 559 | 12,000 | 559 |
| 2025-09-05 | 557 | 559 | 557 | 559 | 12,900 | 559 |
| 2025-09-04 | 556 | 561 | 555 | 559 | 6,500 | 559 |
| 2025-09-03 | 554 | 557 | 553 | 556 | 5,700 | 556 |
| 2025-09-02 | 552 | 555 | 548 | 555 | 4,900 | 555 |
| 2025-09-01 | 550 | 553 | 550 | 553 | 3,400 | 553 |
| 2025-08-29 | 543 | 552 | 543 | 552 | 5,200 | 552 |
| 2025-08-28 | 545 | 546 | 541 | 543 | 9,400 | 543 |
| 2025-08-27 | 554 | 555 | 540 | 547 | 10,300 | 547 |
| 2025-08-26 | 552 | 554 | 552 | 553 | 9,200 | 553 |
| 2025-08-25 | 565 | 566 | 552 | 565 | 17,700 | 565 |
| 2025-08-22 | 551 | 564 | 545 | 564 | 37,700 | 564 |
| 2025-08-21 | 538 | 544 | 538 | 544 | 3,500 | 544 |
| 2025-08-20 | 533 | 548 | 533 | 538 | 7,100 | 538 |
| 2025-08-19 | 540 | 540 | 533 | 535 | 4,500 | 535 |
| 2025-08-18 | 539 | 546 | 536 | 540 | 3,900 | 540 |
| 2025-08-15 | 546 | 546 | 537 | 539 | 3,800 | 539 |
| 2025-08-14 | 543 | 547 | 543 | 546 | 2,300 | 546 |
| 2025-08-13 | 545 | 546 | 540 | 541 | 3,000 | 541 |
| 2025-08-12 | 547 | 548 | 545 | 545 | 9,400 | 545 |
| 2025-08-08 | 548 | 554 | 548 | 554 | 3,200 | 554 |
| 2025-08-07 | 550 | 553 | 541 | 548 | 6,800 | 548 |
| 2025-08-06 | 541 | 550 | 541 | 549 | 6,300 | 549 |
| 2025-08-05 | 535 | 540 | 535 | 538 | 2,600 | 538 |
| 2025-08-04 | 537 | 538 | 535 | 535 | 3,700 | 535 |
| 2025-08-01 | 535 | 535 | 533 | 534 | 900 | 534 |
| 2025-07-31 | 536 | 543 | 533 | 535 | 4,400 | 535 |
| 2025-07-30 | 537 | 541 | 536 | 536 | 400 | 536 |
| 2025-07-29 | 543 | 543 | 534 | 535 | 1,700 | 535 |
| 2025-07-28 | 536 | 543 | 535 | 543 | 3,300 | 543 |
| 2025-07-25 | 541 | 541 | 536 | 536 | 2,700 | 536 |
| 2025-07-24 | 534 | 536 | 534 | 536 | 1,800 | 536 |
| 2025-07-23 | 535 | 536 | 535 | 536 | 2,600 | 536 |
| 2025-07-22 | 531 | 535 | 531 | 535 | 1,400 | 535 |
| 2025-07-18 | 536 | 536 | 534 | 534 | 900 | 534 |
| 2025-07-17 | 535 | 535 | 533 | 534 | 300 | 534 |
| 2025-07-16 | 533 | 536 | 532 | 536 | 1,600 | 536 |
| 2025-07-15 | 533 | 536 | 532 | 532 | 1,200 | 532 |
| 2025-07-14 | 536 | 536 | 532 | 533 | 1,300 | 533 |
| 2025-07-11 | 535 | 545 | 535 | 536 | 2,000 | 536 |
| 2025-07-10 | 537 | 542 | 537 | 538 | 6,000 | 538 |
| 2025-07-09 | 539 | 544 | 536 | 544 | 3,000 | 544 |
| 2025-07-08 | 543 | 543 | 527 | 533 | 5,400 | 533 |
| 2025-07-07 | 543 | 549 | 543 | 543 | 2,500 | 543 |
| 2025-07-04 | 536 | 540 | 531 | 540 | 2,800 | 540 |
| 2025-07-03 | 532 | 536 | 532 | 536 | 1,300 | 536 |
| 2025-07-02 | 538 | 538 | 528 | 533 | 3,900 | 533 |
| 2025-07-01 | 541 | 549 | 537 | 545 | 10,100 | 545 |
| 2025-06-30 | 532 | 532 | 530 | 532 | 4,800 | 532 |
| 2025-06-27 | 528 | 528 | 520 | 528 | 2,700 | 528 |
| 2025-06-26 | 532 | 532 | 521 | 526 | 2,900 | 526 |
| 2025-06-25 | 532 | 532 | 527 | 528 | 2,600 | 528 |
| 2025-06-24 | 526 | 530 | 522 | 527 | 8,300 | 527 |
| 2025-06-23 | 527 | 527 | 525 | 525 | 2,200 | 525 |
| 2025-06-20 | 527 | 527 | 524 | 527 | 1,700 | 527 |
| 2025-06-19 | 525 | 525 | 522 | 525 | 700 | 525 |
| 2025-06-18 | 528 | 528 | 522 | 522 | 2,700 | 522 |
| 2025-06-17 | 526 | 527 | 526 | 527 | 600 | 527 |
| 2025-06-16 | 524 | 526 | 521 | 526 | 6,200 | 526 |
| 2025-06-13 | 520 | 524 | 520 | 524 | 1,400 | 524 |
| 2025-06-12 | 518 | 520 | 518 | 520 | 2,400 | 520 |
| 2025-06-11 | 518 | 520 | 516 | 518 | 2,200 | 518 |
| 2025-06-10 | 519 | 519 | 515 | 516 | 5,900 | 516 |
| 2025-06-09 | 513 | 520 | 513 | 520 | 2,000 | 520 |
| 2025-06-06 | 518 | 520 | 510 | 513 | 6,700 | 513 |
| 2025-06-05 | 518 | 518 | 515 | 518 | 1,700 | 518 |
| 2025-06-04 | 516 | 517 | 516 | 517 | 200 | 517 |
| 2025-06-03 | 517 | 518 | 516 | 516 | 800 | 516 |
| 2025-06-02 | 517 | 517 | 515 | 515 | 500 | 515 |
| 2025-05-30 | 519 | 521 | 514 | 514 | 2,600 | 514 |
| 2025-05-29 | 516 | 516 | 516 | 516 | 500 | 516 |
| 2025-05-28 | 523 | 523 | 516 | 516 | 1,400 | 516 |
| 2025-05-27 | 525 | 525 | 521 | 521 | 1,800 | 521 |
| 2025-05-26 | 526 | 526 | 521 | 525 | 2,800 | 525 |
| 2025-05-23 | 527 | 527 | 519 | 519 | 3,500 | 519 |
| 2025-05-22 | 529 | 529 | 522 | 525 | 2,600 | 525 |
| 2025-05-21 | 523 | 524 | 521 | 524 | 800 | 524 |
| 2025-05-20 | 518 | 523 | 518 | 523 | 800 | 523 |
| 2025-05-19 | 519 | 520 | 517 | 517 | 2,700 | 517 |
| 2025-05-16 | 524 | 524 | 519 | 519 | 600 | 519 |
| 2025-05-15 | 522 | 523 | 521 | 521 | 1,000 | 521 |
| 2025-05-14 | 519 | 525 | 519 | 522 | 4,400 | 522 |
| 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