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
2025-02-105125125095119,300511
2025-02-075085105075104,000510
2025-02-065085085075081,400508
2025-02-055105105085082,300508
2025-02-045095105065102,100510
2025-02-035085095065061,100506
2025-01-315065085065081,200508
2025-01-305065065045061,300506
2025-01-295055055005039,300503
2025-01-28508508506506300506
2025-01-27508508505505700505
2025-01-245065065045044,500504
2025-01-235035055025054,200505
2025-01-225035045035031,300503
2025-01-215035035025031,000503
2025-01-205015045015014,100501
2025-01-175025025015011,300501
2025-01-165035045015025,500502
2025-01-155055055035033,700503
2025-01-145105105055052,900505
2025-01-105115115065088,600508
2025-01-095115115105113,300511
2025-01-085105135095112,200511
2025-01-075105105085102,300510
2025-01-065085095065094,100509

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