5956 トーソー(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-261,8001,8001,8001,8005,0001,384.62
1996-12-251,8301,8301,8001,80017,0001,384.62
1996-12-241,8101,8101,8001,8003,0001,384.62
1996-12-201,8101,8101,8101,8105,0001,392.31
1996-12-191,8001,8001,8001,8001,0001,384.62
1996-12-171,8301,8301,8301,8302,0001,407.69
1996-12-161,8301,8301,8301,8304,0001,407.69
1996-12-101,8301,8301,8301,8304,0001,407.69
1996-12-091,8301,8301,8301,8301,0001,407.69
1996-12-061,8301,8301,8001,8306,0001,407.69
1996-12-051,8601,8601,8301,83011,0001,407.69
1996-12-041,8201,8201,8001,8005,0001,384.62
1996-11-291,8301,8301,8001,8003,0001,384.62
1996-11-281,8301,8301,8301,8302,0001,407.69
1996-11-271,8301,8801,8301,8308,0001,407.69
1996-11-261,8301,8301,8301,8301,0001,407.69
1996-11-251,8701,8701,8701,8709,0001,438.46
1996-11-221,8001,8001,8001,8006,0001,384.62
1996-11-211,8001,8001,8001,8001,0001,384.62
1996-11-201,7801,8001,7801,8004,0001,384.62
1996-11-191,7701,7701,7701,7703,0001,361.54
1996-11-181,7601,7601,7601,7601,0001,353.85
1996-11-151,8201,8201,8201,8201,0001,400
1996-11-121,8401,8401,8401,84013,0001,415.38
1996-11-111,8801,8801,8801,8806,0001,446.15
1996-11-071,8501,8501,8501,8503,0001,423.08
1996-11-061,8401,8501,8401,8503,0001,423.08
1996-11-051,8501,8501,8301,8305,0001,407.69
1996-11-011,8501,8501,8501,8501,0001,423.08
1996-10-311,8501,8501,8501,8502,0001,423.08
1996-10-301,8501,8601,8501,8604,0001,430.77
1996-10-291,8501,8801,8501,8803,0001,446.15
1996-10-251,8901,8901,8901,89010,0001,453.85
1996-10-231,8501,8701,8501,8704,0001,438.46
1996-10-221,8501,8601,8501,85015,0001,423.08
1996-10-211,8301,8501,8301,8508,0001,423.08
1996-10-181,8201,8401,8201,8403,0001,415.38
1996-10-171,8001,8301,8001,82013,0001,400
1996-10-161,8001,8001,8001,8005,0001,384.62
1996-10-141,7601,7601,7601,7602,0001,353.85
1996-10-111,8501,8501,8501,8504,0001,423.08
1996-10-081,8001,8001,8001,8003,0001,384.62
1996-10-071,8001,8001,8001,8001,0001,384.62
1996-10-041,7901,8101,7701,7709,0001,361.54
1996-10-031,8001,8001,8001,8002,0001,384.62
1996-10-021,7401,7701,7401,7705,0001,361.54
1996-10-011,8301,8301,8301,8302,0001,407.69
1996-09-241,8601,8901,8601,89017,0001,453.85
1996-09-201,8001,8201,8001,8207,0001,400
1996-09-191,7901,8001,7801,80015,0001,384.62
1996-09-181,7901,7901,7901,7901,0001,376.92
1996-09-171,7601,7901,7601,7907,0001,376.92
1996-09-131,7801,7801,7601,7607,0001,353.85
1996-09-121,7801,7901,7801,79010,0001,376.92
1996-09-111,7801,7901,7801,7809,0001,369.23
1996-09-101,7801,7801,7801,78011,0001,369.23
1996-09-051,7501,7501,7401,74010,0001,338.46
1996-09-041,7501,7501,7201,7506,0001,346.15
1996-09-031,7501,7501,7501,7505,0001,346.15
1996-09-021,7501,7501,7501,7509,0001,346.15
1996-08-301,7001,7501,7001,75038,0001,346.15
1996-08-271,7201,7201,6801,7005,0001,307.69
1996-08-231,7301,7501,7101,75017,0001,346.15
1996-08-221,7001,7001,7001,70014,0001,307.69
1996-08-211,7001,7201,7001,7206,0001,323.08
1996-08-201,7101,7101,7001,70012,0001,307.69
1996-08-191,7201,7201,7101,7109,0001,315.38
1996-08-161,7201,7201,7201,7203,0001,323.08
1996-08-151,7101,7201,7101,72014,0001,323.08
1996-08-141,7101,7101,7101,71014,0001,315.38
1996-08-131,7201,7201,7001,7009,0001,307.69
1996-08-121,7201,7201,7201,7206,0001,323.08
1996-08-091,7101,7101,7001,71011,0001,315.38
1996-08-081,7101,7101,7101,71012,0001,315.38
1996-08-071,7001,7001,6901,6902,0001,300
1996-08-061,7001,7001,7001,7003,0001,307.69
1996-08-051,7001,7001,7001,7002,0001,307.69
1996-08-021,7101,7101,7101,7101,0001,315.38
1996-07-311,6901,6901,6901,6901,0001,300
1996-07-301,7001,7001,6901,6905,0001,300
1996-07-291,6901,6901,6901,69010,0001,300
1996-07-261,7101,7101,7101,7101,0001,315.38
1996-07-251,7301,7301,7001,70011,0001,307.69
1996-07-241,7001,7001,7001,7003,0001,307.69
1996-07-231,7301,7301,7001,7005,0001,307.69
1996-07-191,7301,7301,7301,73015,0001,330.77
1996-07-171,7201,7201,7101,72010,0001,323.08
1996-07-161,7001,7201,7001,72020,0001,323.08
1996-07-121,7201,7201,7001,70010,0001,307.69
1996-07-101,7301,7301,7301,7305,0001,330.77
1996-07-091,7201,7301,7201,7205,0001,323.08
1996-07-081,7001,7001,6901,6906,0001,300
1996-07-051,7101,7101,7001,7003,0001,307.69
1996-07-041,7101,7101,7001,70010,0001,307.69
1996-07-031,7201,7201,7101,71017,0001,315.38
1996-07-021,7301,7401,7101,72040,0001,323.08
1996-07-011,7301,7301,7201,72012,0001,323.08
1996-06-281,7101,7401,7001,73010,0001,330.77
1996-06-271,7001,7001,7001,7004,0001,307.69
1996-06-261,7001,7001,7001,7001,0001,307.69
1996-06-251,7501,7501,6901,69016,0001,300
1996-06-241,6901,7001,6901,7004,0001,307.69
1996-06-211,6901,7101,6901,69023,0001,300
1996-06-201,6801,6801,6801,6801,0001,292.31
1996-06-191,6601,6901,6601,6708,0001,284.62
1996-06-181,6701,6701,6701,6706,0001,284.62
1996-06-171,6601,6601,6601,6602,0001,276.92
1996-06-141,7001,7001,6701,70025,0001,307.69
1996-06-131,6701,6701,6701,6701,0001,284.62
1996-06-121,6601,6601,6601,6601,0001,276.92
1996-06-111,6201,6201,6201,6202,0001,246.15
1996-06-101,6901,6901,6201,6206,0001,246.15
1996-06-071,6601,6601,6601,6601,0001,276.92
1996-06-061,6501,6701,6501,6608,0001,276.92
1996-06-051,6701,6801,6701,67017,0001,284.62
1996-06-041,6601,6801,6601,67013,0001,284.62
1996-06-031,6701,6701,6701,6703,0001,284.62
1996-05-311,6701,7001,6701,7009,0001,307.69
1996-05-301,6801,6801,6701,6707,0001,284.62
1996-05-291,6701,6701,6701,6705,0001,284.62
1996-05-281,6701,6701,6701,6704,0001,284.62
1996-05-271,6601,6901,6601,66017,0001,276.92
1996-05-241,7001,7001,6601,69025,0001,300
1996-05-231,6601,6801,6601,68010,0001,292.31
1996-05-221,6801,7001,6701,67037,0001,284.62
1996-05-211,6801,6901,6501,65018,0001,269.23
1996-05-201,6801,6801,6801,6801,0001,292.31
1996-05-171,6601,6801,6501,6807,0001,292.31
1996-05-151,6901,6901,6801,68018,0001,292.31
1996-05-141,6801,6801,6801,6801,0001,292.31
1996-05-091,6601,6601,6601,6603,0001,276.92
1996-05-081,7001,7001,6901,69024,0001,300
1996-05-071,6701,6901,6701,6903,0001,300
1996-05-021,6701,6701,6701,6702,0001,284.62
1996-04-301,6701,6701,6701,6701,0001,284.62
1996-04-261,6701,6701,6701,6702,0001,284.62
1996-04-251,7001,7001,7001,70013,0001,307.69
1996-04-241,6901,6901,6501,6506,0001,269.23
1996-04-231,6901,6901,6901,6907,0001,300
1996-04-221,6501,6501,6501,6502,0001,269.23
1996-04-191,6601,6601,6501,6502,0001,269.23
1996-04-181,7001,7101,6801,69016,0001,300
1996-04-171,7001,7001,7001,7001,0001,307.69
1996-04-161,6801,6801,6701,67012,0001,284.62
1996-04-151,7001,7001,6901,6907,0001,300
1996-04-111,7101,7301,7001,71015,0001,315.38
1996-04-101,7201,7201,7101,7109,0001,315.38
1996-04-091,6901,7001,6901,7004,0001,307.69
1996-04-081,6801,6901,6701,67020,0001,284.62
1996-04-051,6701,6701,6701,6707,0001,284.62
1996-04-041,6601,6901,6601,66012,0001,276.92
1996-04-031,6501,6501,6501,6501,0001,269.23
1996-04-021,6801,6801,6501,6503,0001,269.23
1996-04-011,6101,6501,6101,6508,0001,269.23
1996-03-291,6101,6101,6001,61014,0001,238.46
1996-03-281,6201,6201,6001,60010,0001,230.77
1996-03-271,6201,6301,6101,61010,0001,238.46
1996-03-261,6901,6901,6001,60015,0001,230.77
1996-03-252,1802,1802,1502,18079,0001,289.94
1996-03-222,1802,1802,1802,18045,0001,289.94
1996-03-212,1602,1702,1302,15031,0001,272.19
1996-03-192,1302,1502,1202,13020,0001,260.35
1996-03-182,1002,1302,1002,10031,0001,242.60
1996-03-152,1002,1202,0902,09031,0001,236.69
1996-03-142,0902,1002,0802,10024,0001,242.60
1996-03-132,1002,1002,0902,09020,0001,236.69
1996-03-122,1002,1202,1002,12020,0001,254.44
1996-03-112,1002,1302,0902,12024,0001,254.44
1996-03-082,0902,1002,0802,10030,0001,242.60
1996-03-072,1002,1102,0902,09037,0001,236.69
1996-03-062,1002,1202,0902,09016,0001,236.69
1996-03-052,0502,1002,0502,06017,0001,218.93
1996-03-042,0302,0402,0302,03010,0001,201.18
1996-03-012,0102,0302,0002,0109,0001,189.35
1996-02-292,0102,0102,0002,00020,0001,183.43
1996-02-282,0202,0302,0102,01019,0001,189.35
1996-02-272,0502,0502,0102,01020,0001,189.35
1996-02-262,0902,0902,0502,08013,0001,230.77
1996-02-232,0902,1302,0902,10032,0001,242.60
1996-02-222,1102,1202,1002,10034,0001,242.60
1996-02-212,1502,1502,1002,11040,0001,248.52
1996-02-202,0802,1502,0502,15056,0001,272.19
1996-02-192,0302,1002,0302,07029,0001,224.85
1996-02-162,0602,0602,0502,06052,0001,218.93
1996-02-152,1002,1202,0502,05056,0001,213.02
1996-02-142,1002,1002,0602,10049,0001,242.60
1996-02-132,1402,1502,0802,14045,0001,266.27
1996-02-092,2002,2002,1202,15059,0001,272.19
1996-02-082,1902,2202,1702,190179,0001,295.86
1996-02-072,1402,2002,1002,200167,0001,301.78
1996-02-062,1702,1702,1102,150248,0001,272.19
1996-02-052,0702,1502,0402,140191,0001,266.27
1996-02-021,9902,1001,9902,070630,0001,224.85
1996-02-012,0002,0001,9701,980259,0001,171.60
1996-01-311,9301,9901,9301,9801,457,9991,171.60

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