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 |
---|---|---|---|---|---|---|
1996-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,384.62 |
1996-12-25 | 1,830 | 1,830 | 1,800 | 1,800 | 17,000 | 1,384.62 |
1996-12-24 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 | 1,384.62 |
1996-12-20 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,392.31 |
1996-12-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,384.62 |
1996-12-17 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,407.69 |
1996-12-16 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 1,407.69 |
1996-12-10 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 1,407.69 |
1996-12-09 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,407.69 |
1996-12-06 | 1,830 | 1,830 | 1,800 | 1,830 | 6,000 | 1,407.69 |
1996-12-05 | 1,860 | 1,860 | 1,830 | 1,830 | 11,000 | 1,407.69 |
1996-12-04 | 1,820 | 1,820 | 1,800 | 1,800 | 5,000 | 1,384.62 |
1996-11-29 | 1,830 | 1,830 | 1,800 | 1,800 | 3,000 | 1,384.62 |
1996-11-28 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,407.69 |
1996-11-27 | 1,830 | 1,880 | 1,830 | 1,830 | 8,000 | 1,407.69 |
1996-11-26 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,407.69 |
1996-11-25 | 1,870 | 1,870 | 1,870 | 1,870 | 9,000 | 1,438.46 |
1996-11-22 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,384.62 |
1996-11-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,384.62 |
1996-11-20 | 1,780 | 1,800 | 1,780 | 1,800 | 4,000 | 1,384.62 |
1996-11-19 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,361.54 |
1996-11-18 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,353.85 |
1996-11-15 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,400 |
1996-11-12 | 1,840 | 1,840 | 1,840 | 1,840 | 13,000 | 1,415.38 |
1996-11-11 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 1,446.15 |
1996-11-07 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,423.08 |
1996-11-06 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 | 1,423.08 |
1996-11-05 | 1,850 | 1,850 | 1,830 | 1,830 | 5,000 | 1,407.69 |
1996-11-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,423.08 |
1996-10-31 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,423.08 |
1996-10-30 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 | 1,430.77 |
1996-10-29 | 1,850 | 1,880 | 1,850 | 1,880 | 3,000 | 1,446.15 |
1996-10-25 | 1,890 | 1,890 | 1,890 | 1,890 | 10,000 | 1,453.85 |
1996-10-23 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 | 1,438.46 |
1996-10-22 | 1,850 | 1,860 | 1,850 | 1,850 | 15,000 | 1,423.08 |
1996-10-21 | 1,830 | 1,850 | 1,830 | 1,850 | 8,000 | 1,423.08 |
1996-10-18 | 1,820 | 1,840 | 1,820 | 1,840 | 3,000 | 1,415.38 |
1996-10-17 | 1,800 | 1,830 | 1,800 | 1,820 | 13,000 | 1,400 |
1996-10-16 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,384.62 |
1996-10-14 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,353.85 |
1996-10-11 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,423.08 |
1996-10-08 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,384.62 |
1996-10-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,384.62 |
1996-10-04 | 1,790 | 1,810 | 1,770 | 1,770 | 9,000 | 1,361.54 |
1996-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,384.62 |
1996-10-02 | 1,740 | 1,770 | 1,740 | 1,770 | 5,000 | 1,361.54 |
1996-10-01 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,407.69 |
1996-09-24 | 1,860 | 1,890 | 1,860 | 1,890 | 17,000 | 1,453.85 |
1996-09-20 | 1,800 | 1,820 | 1,800 | 1,820 | 7,000 | 1,400 |
1996-09-19 | 1,790 | 1,800 | 1,780 | 1,800 | 15,000 | 1,384.62 |
1996-09-18 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,376.92 |
1996-09-17 | 1,760 | 1,790 | 1,760 | 1,790 | 7,000 | 1,376.92 |
1996-09-13 | 1,780 | 1,780 | 1,760 | 1,760 | 7,000 | 1,353.85 |
1996-09-12 | 1,780 | 1,790 | 1,780 | 1,790 | 10,000 | 1,376.92 |
1996-09-11 | 1,780 | 1,790 | 1,780 | 1,780 | 9,000 | 1,369.23 |
1996-09-10 | 1,780 | 1,780 | 1,780 | 1,780 | 11,000 | 1,369.23 |
1996-09-05 | 1,750 | 1,750 | 1,740 | 1,740 | 10,000 | 1,338.46 |
1996-09-04 | 1,750 | 1,750 | 1,720 | 1,750 | 6,000 | 1,346.15 |
1996-09-03 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,346.15 |
1996-09-02 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 1,346.15 |
1996-08-30 | 1,700 | 1,750 | 1,700 | 1,750 | 38,000 | 1,346.15 |
1996-08-27 | 1,720 | 1,720 | 1,680 | 1,700 | 5,000 | 1,307.69 |
1996-08-23 | 1,730 | 1,750 | 1,710 | 1,750 | 17,000 | 1,346.15 |
1996-08-22 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 1,307.69 |
1996-08-21 | 1,700 | 1,720 | 1,700 | 1,720 | 6,000 | 1,323.08 |
1996-08-20 | 1,710 | 1,710 | 1,700 | 1,700 | 12,000 | 1,307.69 |
1996-08-19 | 1,720 | 1,720 | 1,710 | 1,710 | 9,000 | 1,315.38 |
1996-08-16 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,323.08 |
1996-08-15 | 1,710 | 1,720 | 1,710 | 1,720 | 14,000 | 1,323.08 |
1996-08-14 | 1,710 | 1,710 | 1,710 | 1,710 | 14,000 | 1,315.38 |
1996-08-13 | 1,720 | 1,720 | 1,700 | 1,700 | 9,000 | 1,307.69 |
1996-08-12 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 1,323.08 |
1996-08-09 | 1,710 | 1,710 | 1,700 | 1,710 | 11,000 | 1,315.38 |
1996-08-08 | 1,710 | 1,710 | 1,710 | 1,710 | 12,000 | 1,315.38 |
1996-08-07 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,300 |
1996-08-06 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,307.69 |
1996-08-05 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,307.69 |
1996-08-02 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,315.38 |
1996-07-31 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,300 |
1996-07-30 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 1,300 |
1996-07-29 | 1,690 | 1,690 | 1,690 | 1,690 | 10,000 | 1,300 |
1996-07-26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,315.38 |
1996-07-25 | 1,730 | 1,730 | 1,700 | 1,700 | 11,000 | 1,307.69 |
1996-07-24 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,307.69 |
1996-07-23 | 1,730 | 1,730 | 1,700 | 1,700 | 5,000 | 1,307.69 |
1996-07-19 | 1,730 | 1,730 | 1,730 | 1,730 | 15,000 | 1,330.77 |
1996-07-17 | 1,720 | 1,720 | 1,710 | 1,720 | 10,000 | 1,323.08 |
1996-07-16 | 1,700 | 1,720 | 1,700 | 1,720 | 20,000 | 1,323.08 |
1996-07-12 | 1,720 | 1,720 | 1,700 | 1,700 | 10,000 | 1,307.69 |
1996-07-10 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,330.77 |
1996-07-09 | 1,720 | 1,730 | 1,720 | 1,720 | 5,000 | 1,323.08 |
1996-07-08 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 | 1,300 |
1996-07-05 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,307.69 |
1996-07-04 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 1,307.69 |
1996-07-03 | 1,720 | 1,720 | 1,710 | 1,710 | 17,000 | 1,315.38 |
1996-07-02 | 1,730 | 1,740 | 1,710 | 1,720 | 40,000 | 1,323.08 |
1996-07-01 | 1,730 | 1,730 | 1,720 | 1,720 | 12,000 | 1,323.08 |
1996-06-28 | 1,710 | 1,740 | 1,700 | 1,730 | 10,000 | 1,330.77 |
1996-06-27 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,307.69 |
1996-06-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,307.69 |
1996-06-25 | 1,750 | 1,750 | 1,690 | 1,690 | 16,000 | 1,300 |
1996-06-24 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,307.69 |
1996-06-21 | 1,690 | 1,710 | 1,690 | 1,690 | 23,000 | 1,300 |
1996-06-20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,292.31 |
1996-06-19 | 1,660 | 1,690 | 1,660 | 1,670 | 8,000 | 1,284.62 |
1996-06-18 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 1,284.62 |
1996-06-17 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,276.92 |
1996-06-14 | 1,700 | 1,700 | 1,670 | 1,700 | 25,000 | 1,307.69 |
1996-06-13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,284.62 |
1996-06-12 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,276.92 |
1996-06-11 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,246.15 |
1996-06-10 | 1,690 | 1,690 | 1,620 | 1,620 | 6,000 | 1,246.15 |
1996-06-07 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,276.92 |
1996-06-06 | 1,650 | 1,670 | 1,650 | 1,660 | 8,000 | 1,276.92 |
1996-06-05 | 1,670 | 1,680 | 1,670 | 1,670 | 17,000 | 1,284.62 |
1996-06-04 | 1,660 | 1,680 | 1,660 | 1,670 | 13,000 | 1,284.62 |
1996-06-03 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,284.62 |
1996-05-31 | 1,670 | 1,700 | 1,670 | 1,700 | 9,000 | 1,307.69 |
1996-05-30 | 1,680 | 1,680 | 1,670 | 1,670 | 7,000 | 1,284.62 |
1996-05-29 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,284.62 |
1996-05-28 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 1,284.62 |
1996-05-27 | 1,660 | 1,690 | 1,660 | 1,660 | 17,000 | 1,276.92 |
1996-05-24 | 1,700 | 1,700 | 1,660 | 1,690 | 25,000 | 1,300 |
1996-05-23 | 1,660 | 1,680 | 1,660 | 1,680 | 10,000 | 1,292.31 |
1996-05-22 | 1,680 | 1,700 | 1,670 | 1,670 | 37,000 | 1,284.62 |
1996-05-21 | 1,680 | 1,690 | 1,650 | 1,650 | 18,000 | 1,269.23 |
1996-05-20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,292.31 |
1996-05-17 | 1,660 | 1,680 | 1,650 | 1,680 | 7,000 | 1,292.31 |
1996-05-15 | 1,690 | 1,690 | 1,680 | 1,680 | 18,000 | 1,292.31 |
1996-05-14 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,292.31 |
1996-05-09 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,276.92 |
1996-05-08 | 1,700 | 1,700 | 1,690 | 1,690 | 24,000 | 1,300 |
1996-05-07 | 1,670 | 1,690 | 1,670 | 1,690 | 3,000 | 1,300 |
1996-05-02 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,284.62 |
1996-04-30 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,284.62 |
1996-04-26 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,284.62 |
1996-04-25 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 1,307.69 |
1996-04-24 | 1,690 | 1,690 | 1,650 | 1,650 | 6,000 | 1,269.23 |
1996-04-23 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 1,300 |
1996-04-22 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,269.23 |
1996-04-19 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,269.23 |
1996-04-18 | 1,700 | 1,710 | 1,680 | 1,690 | 16,000 | 1,300 |
1996-04-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,307.69 |
1996-04-16 | 1,680 | 1,680 | 1,670 | 1,670 | 12,000 | 1,284.62 |
1996-04-15 | 1,700 | 1,700 | 1,690 | 1,690 | 7,000 | 1,300 |
1996-04-11 | 1,710 | 1,730 | 1,700 | 1,710 | 15,000 | 1,315.38 |
1996-04-10 | 1,720 | 1,720 | 1,710 | 1,710 | 9,000 | 1,315.38 |
1996-04-09 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,307.69 |
1996-04-08 | 1,680 | 1,690 | 1,670 | 1,670 | 20,000 | 1,284.62 |
1996-04-05 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 1,284.62 |
1996-04-04 | 1,660 | 1,690 | 1,660 | 1,660 | 12,000 | 1,276.92 |
1996-04-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,269.23 |
1996-04-02 | 1,680 | 1,680 | 1,650 | 1,650 | 3,000 | 1,269.23 |
1996-04-01 | 1,610 | 1,650 | 1,610 | 1,650 | 8,000 | 1,269.23 |
1996-03-29 | 1,610 | 1,610 | 1,600 | 1,610 | 14,000 | 1,238.46 |
1996-03-28 | 1,620 | 1,620 | 1,600 | 1,600 | 10,000 | 1,230.77 |
1996-03-27 | 1,620 | 1,630 | 1,610 | 1,610 | 10,000 | 1,238.46 |
1996-03-26 | 1,690 | 1,690 | 1,600 | 1,600 | 15,000 | 1,230.77 |
1996-03-25 | 2,180 | 2,180 | 2,150 | 2,180 | 79,000 | 1,289.94 |
1996-03-22 | 2,180 | 2,180 | 2,180 | 2,180 | 45,000 | 1,289.94 |
1996-03-21 | 2,160 | 2,170 | 2,130 | 2,150 | 31,000 | 1,272.19 |
1996-03-19 | 2,130 | 2,150 | 2,120 | 2,130 | 20,000 | 1,260.35 |
1996-03-18 | 2,100 | 2,130 | 2,100 | 2,100 | 31,000 | 1,242.60 |
1996-03-15 | 2,100 | 2,120 | 2,090 | 2,090 | 31,000 | 1,236.69 |
1996-03-14 | 2,090 | 2,100 | 2,080 | 2,100 | 24,000 | 1,242.60 |
1996-03-13 | 2,100 | 2,100 | 2,090 | 2,090 | 20,000 | 1,236.69 |
1996-03-12 | 2,100 | 2,120 | 2,100 | 2,120 | 20,000 | 1,254.44 |
1996-03-11 | 2,100 | 2,130 | 2,090 | 2,120 | 24,000 | 1,254.44 |
1996-03-08 | 2,090 | 2,100 | 2,080 | 2,100 | 30,000 | 1,242.60 |
1996-03-07 | 2,100 | 2,110 | 2,090 | 2,090 | 37,000 | 1,236.69 |
1996-03-06 | 2,100 | 2,120 | 2,090 | 2,090 | 16,000 | 1,236.69 |
1996-03-05 | 2,050 | 2,100 | 2,050 | 2,060 | 17,000 | 1,218.93 |
1996-03-04 | 2,030 | 2,040 | 2,030 | 2,030 | 10,000 | 1,201.18 |
1996-03-01 | 2,010 | 2,030 | 2,000 | 2,010 | 9,000 | 1,189.35 |
1996-02-29 | 2,010 | 2,010 | 2,000 | 2,000 | 20,000 | 1,183.43 |
1996-02-28 | 2,020 | 2,030 | 2,010 | 2,010 | 19,000 | 1,189.35 |
1996-02-27 | 2,050 | 2,050 | 2,010 | 2,010 | 20,000 | 1,189.35 |
1996-02-26 | 2,090 | 2,090 | 2,050 | 2,080 | 13,000 | 1,230.77 |
1996-02-23 | 2,090 | 2,130 | 2,090 | 2,100 | 32,000 | 1,242.60 |
1996-02-22 | 2,110 | 2,120 | 2,100 | 2,100 | 34,000 | 1,242.60 |
1996-02-21 | 2,150 | 2,150 | 2,100 | 2,110 | 40,000 | 1,248.52 |
1996-02-20 | 2,080 | 2,150 | 2,050 | 2,150 | 56,000 | 1,272.19 |
1996-02-19 | 2,030 | 2,100 | 2,030 | 2,070 | 29,000 | 1,224.85 |
1996-02-16 | 2,060 | 2,060 | 2,050 | 2,060 | 52,000 | 1,218.93 |
1996-02-15 | 2,100 | 2,120 | 2,050 | 2,050 | 56,000 | 1,213.02 |
1996-02-14 | 2,100 | 2,100 | 2,060 | 2,100 | 49,000 | 1,242.60 |
1996-02-13 | 2,140 | 2,150 | 2,080 | 2,140 | 45,000 | 1,266.27 |
1996-02-09 | 2,200 | 2,200 | 2,120 | 2,150 | 59,000 | 1,272.19 |
1996-02-08 | 2,190 | 2,220 | 2,170 | 2,190 | 179,000 | 1,295.86 |
1996-02-07 | 2,140 | 2,200 | 2,100 | 2,200 | 167,000 | 1,301.78 |
1996-02-06 | 2,170 | 2,170 | 2,110 | 2,150 | 248,000 | 1,272.19 |
1996-02-05 | 2,070 | 2,150 | 2,040 | 2,140 | 191,000 | 1,266.27 |
1996-02-02 | 1,990 | 2,100 | 1,990 | 2,070 | 630,000 | 1,224.85 |
1996-02-01 | 2,000 | 2,000 | 1,970 | 1,980 | 259,000 | 1,171.60 |
1996-01-31 | 1,930 | 1,990 | 1,930 | 1,980 | 1,457,999 | 1,171.60 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株