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
2022-05-204754784754781,300478
2022-05-194744794734751,200475
2022-05-18473473473473100473
2022-05-174764864734734,000473
2022-05-164854854774778,200477
2022-05-134714904714851,900485
2022-05-1249350547047115,500471
2022-05-114945044924922,500492
2022-05-1050950949249211,600492
2022-05-095035095025093,400509
2022-05-065015035005032,300503
2022-05-025035034994992,000499
2022-04-285005045005031,500503
2022-04-275045045005002,000500
2022-04-26502506502505500505
2022-04-255095095025023,200502
2022-04-225085085075072,500507
2022-04-215035065025061,000506
2022-04-20504504503503600503
2022-04-19502504502504400504
2022-04-18503503502502500502
2022-04-15501503501503700503
2022-04-144985044985031,600503
2022-04-134995014974982,100498
2022-04-125005004994991,100499
2022-04-115045085005008,100500
2022-04-085025095025093,100509
2022-04-075025055005004,500500
2022-04-065025075015022,500502
2022-04-055015065015022,700502
2022-04-045065065025032,900503
2022-04-015075115065061,700506
2022-03-315115125085081,700508
2022-03-305155235085114,200511
2022-03-2951752451552013,100520
2022-03-285205225175176,500517
2022-03-255175205165194,500519
2022-03-245145175115164,900516
2022-03-235205225135137,800513
2022-03-225155225135184,000518
2022-03-185135185125131,800513
2022-03-175185205005138,600513
2022-03-165265265185184,900518
2022-03-155255285255261,600526
2022-03-14526529525525800525
2022-03-11529529525529800529
2022-03-105305305295295,900529
2022-03-095215305215303,700530
2022-03-085235235195211,300521
2022-03-075235275215232,700523
2022-03-045255255225231,100523
2022-03-035195275175262,100526
2022-03-025195215145192,600519
2022-03-015255255205231,900523
2022-02-285135195135191,800519
2022-02-255295295095149,200514
2022-02-245215235205233,800523
2022-02-225295295215235,500523
2022-02-215265295265291,600529
2022-02-185265305255271,500527
2022-02-17527529527527900527
2022-02-165295295275271,200527
2022-02-15529529529529800529
2022-02-145255295255291,400529
2022-02-105295295295295,600529
2022-02-095265305265303,700530
2022-02-085245245235241,200524
2022-02-075245255245241,200524
2022-02-045205245205241,400524
2022-02-035235255185207,100520
2022-02-025245255235231,100523
2022-02-015255305245241,300524
2022-01-315255275255251,400525
2022-01-28526526526526700526
2022-01-27530530526526800526
2022-01-26525530525530400530
2022-01-255345345255253,600525
2022-01-245335335235303,000530
2022-01-215325325255293,800529
2022-01-205255305255301,000530
2022-01-195265285255251,400525
2022-01-185265285265281,200528
2022-01-175305325255282,300528
2022-01-145255375255272,100527
2022-01-135285285255271,600527
2022-01-125295325275271,100527
2022-01-115345345275297,700529
2022-01-075285355285352,700535
2022-01-065285285275271,100527
2022-01-055305305285283,000528
2022-01-045305335255303,800530

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