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
2023-03-315205215125212,400521
2023-03-305095395095207,400520
2023-03-2952552750852315,100523
2023-03-285335335305303,400530
2023-03-275355355305334,500533
2023-03-245345345235304,200530
2023-03-235255265245243,900524
2023-03-225315315205233,100523
2023-03-205335335295311,700531
2023-03-175315355295331,800533
2023-03-165315315255301,300530
2023-03-155235315235313,400531
2023-03-14528528523523700523
2023-03-135295295215293,400529
2023-03-105245275235279,000527
2023-03-095205255205255,700525
2023-03-085175215155202,300520
2023-03-075175185155163,200516
2023-03-065175175135162,100516
2023-03-035185185115111,900511
2023-03-025095205095125,800512
2023-03-015095095075071,800507
2023-02-285045115045102,100510
2023-02-275075075025054,200505
2023-02-245125125105103,000510
2023-02-225055105055106,500510
2023-02-215045045025042,400504
2023-02-205055055005022,300502
2023-02-175045055025021,400502
2023-02-165005045005041,700504
2023-02-155045055005021,500502
2023-02-14504504500500500500
2023-02-135045055005042,100504
2023-02-105015025005025,800502
2023-02-095035055035054,000505
2023-02-085035035025021,000502
2023-02-075005035005032,500503
2023-02-064995024995021,300502
2023-02-035005034975003,700500
2023-02-02503503499499900499
2023-02-015045044994992,200499
2023-01-315025035025032,700503
2023-01-30503503501501600501
2023-01-27502503500500500500
2023-01-265035035005021,100502
2023-01-255035035005013,200501
2023-01-244965044965042,400504
2023-01-235035045005003,100500
2023-01-205005004985001,500500
2023-01-194975004975001,300500
2023-01-184974994944973,200497
2023-01-17500500498498700498
2023-01-16499499499499700499
2023-01-13495495495495600495
2023-01-124995004995001,100500
2023-01-115005004954952,700495
2023-01-104994994964966,600496
2023-01-064945014945014,400501
2023-01-054874984874943,700494
2023-01-044934944854867,900486

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