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