5956 トーソー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 595 | 595 | 590 | 595 | 4,000 | 595 |
| 1997-12-29 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1997-12-26 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1997-12-25 | 630 | 630 | 595 | 595 | 11,000 | 595 |
| 1997-12-24 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1997-12-22 | 601 | 601 | 591 | 595 | 8,000 | 595 |
| 1997-12-19 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1997-12-18 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1997-12-17 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1997-12-16 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1997-12-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-12-12 | 600 | 600 | 600 | 600 | 19,000 | 600 |
| 1997-12-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-12-10 | 620 | 620 | 620 | 620 | 17,000 | 620 |
| 1997-12-09 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1997-12-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-12-05 | 554 | 554 | 554 | 554 | 24,000 | 554 |
| 1997-12-04 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 1997-12-03 | 524 | 525 | 522 | 525 | 17,000 | 525 |
| 1997-12-02 | 525 | 525 | 520 | 525 | 16,000 | 525 |
| 1997-12-01 | 541 | 541 | 525 | 525 | 18,000 | 525 |
| 1997-11-28 | 550 | 550 | 549 | 549 | 13,000 | 549 |
| 1997-11-27 | 560 | 560 | 550 | 550 | 14,000 | 550 |
| 1997-11-26 | 570 | 570 | 565 | 565 | 4,000 | 565 |
| 1997-11-25 | 579 | 579 | 575 | 575 | 14,000 | 575 |
| 1997-11-21 | 580 | 580 | 580 | 580 | 18,000 | 580 |
| 1997-11-20 | 590 | 598 | 580 | 580 | 7,000 | 580 |
| 1997-11-19 | 607 | 607 | 598 | 598 | 6,000 | 598 |
| 1997-11-18 | 609 | 610 | 609 | 609 | 9,000 | 609 |
| 1997-11-14 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1997-11-13 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1997-11-11 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1997-11-10 | 630 | 630 | 620 | 620 | 12,000 | 620 |
| 1997-11-07 | 595 | 595 | 590 | 595 | 6,000 | 595 |
| 1997-11-06 | 585 | 595 | 580 | 595 | 19,000 | 595 |
| 1997-11-05 | 595 | 595 | 595 | 595 | 10,000 | 595 |
| 1997-11-04 | 595 | 595 | 595 | 595 | 24,000 | 595 |
| 1997-10-30 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1997-10-29 | 595 | 597 | 595 | 595 | 8,000 | 595 |
| 1997-10-28 | 600 | 603 | 595 | 595 | 10,000 | 595 |
| 1997-10-27 | 580 | 605 | 580 | 605 | 8,000 | 605 |
| 1997-10-24 | 561 | 580 | 561 | 580 | 12,000 | 580 |
| 1997-10-23 | 560 | 560 | 555 | 560 | 8,000 | 560 |
| 1997-10-22 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 1997-10-21 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-10-20 | 550 | 550 | 550 | 550 | 23,000 | 550 |
| 1997-10-16 | 521 | 550 | 521 | 550 | 7,000 | 550 |
| 1997-10-15 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 1997-10-14 | 521 | 521 | 521 | 521 | 12,000 | 521 |
| 1997-10-13 | 471 | 471 | 470 | 471 | 17,000 | 471 |
| 1997-10-09 | 460 | 466 | 460 | 466 | 9,000 | 466 |
| 1997-10-08 | 459 | 460 | 459 | 460 | 4,000 | 460 |
| 1997-10-07 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 1997-10-06 | 440 | 460 | 440 | 458 | 20,000 | 458 |
| 1997-10-03 | 480 | 480 | 460 | 460 | 15,000 | 460 |
| 1997-10-02 | 499 | 499 | 480 | 481 | 19,000 | 481 |
| 1997-10-01 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 1997-09-29 | 550 | 560 | 530 | 560 | 14,000 | 560 |
| 1997-09-25 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 1997-09-24 | 625 | 625 | 600 | 600 | 12,000 | 600 |
| 1997-09-22 | 649 | 649 | 610 | 610 | 5,000 | 610 |
| 1997-09-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-16 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-09-12 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1997-09-11 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1997-09-10 | 730 | 730 | 720 | 720 | 14,000 | 720 |
| 1997-09-09 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1997-09-08 | 750 | 750 | 730 | 730 | 3,000 | 730 |
| 1997-09-05 | 829 | 829 | 759 | 769 | 15,000 | 769 |
| 1997-09-04 | 865 | 866 | 830 | 830 | 33,000 | 830 |
| 1997-09-03 | 879 | 879 | 875 | 875 | 2,000 | 875 |
| 1997-09-02 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1997-09-01 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1997-08-28 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-08-27 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-08-26 | 940 | 940 | 925 | 925 | 4,000 | 925 |
| 1997-08-25 | 939 | 939 | 930 | 930 | 38,000 | 930 |
| 1997-08-22 | 940 | 940 | 940 | 940 | 21,000 | 940 |
| 1997-08-21 | 945 | 945 | 935 | 940 | 28,000 | 940 |
| 1997-08-20 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1997-08-19 | 940 | 945 | 940 | 945 | 6,000 | 945 |
| 1997-08-11 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1997-08-07 | 940 | 945 | 940 | 945 | 5,000 | 945 |
| 1997-08-05 | 945 | 945 | 945 | 945 | 6,000 | 945 |
| 1997-08-04 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-08-01 | 940 | 950 | 940 | 950 | 22,000 | 950 |
| 1997-07-31 | 950 | 950 | 950 | 950 | 20,000 | 950 |
| 1997-07-28 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1997-07-25 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1997-07-24 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-07-23 | 970 | 970 | 955 | 955 | 8,000 | 955 |
| 1997-07-22 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1997-07-18 | 960 | 960 | 960 | 960 | 13,000 | 960 |
| 1997-07-17 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-07-16 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-07-10 | 970 | 970 | 970 | 970 | 8,000 | 970 |
| 1997-07-09 | 960 | 960 | 959 | 959 | 5,000 | 959 |
| 1997-07-08 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1997-07-07 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1997-07-04 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1997-07-02 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-06-30 | 961 | 961 | 960 | 960 | 9,000 | 960 |
| 1997-06-26 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 1997-06-25 | 990 | 990 | 960 | 960 | 7,000 | 960 |
| 1997-06-23 | 995 | 998 | 995 | 998 | 3,000 | 998 |
| 1997-06-20 | 992 | 992 | 985 | 985 | 6,000 | 985 |
| 1997-06-19 | 980 | 1,000 | 980 | 1,000 | 12,000 | 1,000 |
| 1997-06-18 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-06-16 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1997-06-12 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1997-06-10 | 990 | 990 | 990 | 990 | 7,000 | 990 |
| 1997-06-09 | 960 | 960 | 960 | 960 | 14,000 | 960 |
| 1997-06-06 | 960 | 961 | 960 | 961 | 12,000 | 961 |
| 1997-06-05 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1997-06-04 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1997-06-02 | 960 | 960 | 960 | 960 | 13,000 | 960 |
| 1997-05-30 | 960 | 960 | 959 | 959 | 2,000 | 959 |
| 1997-05-29 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-05-26 | 972 | 972 | 960 | 960 | 5,000 | 960 |
| 1997-05-23 | 972 | 972 | 972 | 972 | 12,000 | 972 |
| 1997-05-22 | 970 | 972 | 970 | 972 | 4,000 | 972 |
| 1997-05-21 | 990 | 990 | 975 | 975 | 4,000 | 975 |
| 1997-05-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-05-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-05-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1997-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1997-05-08 | 960 | 1,030 | 960 | 1,030 | 12,000 | 1,030 |
| 1997-05-07 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 1997-05-06 | 949 | 949 | 949 | 949 | 3,000 | 949 |
| 1997-05-02 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 1997-05-01 | 891 | 899 | 890 | 899 | 6,000 | 899 |
| 1997-04-30 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-04-25 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1997-04-23 | 900 | 900 | 900 | 900 | 20,000 | 900 |
| 1997-04-21 | 881 | 900 | 881 | 900 | 6,000 | 900 |
| 1997-04-17 | 899 | 899 | 880 | 880 | 3,000 | 880 |
| 1997-04-15 | 901 | 901 | 900 | 900 | 8,000 | 900 |
| 1997-04-11 | 980 | 980 | 950 | 950 | 2,000 | 950 |
| 1997-04-10 | 989 | 989 | 989 | 989 | 9,000 | 989 |
| 1997-04-09 | 990 | 990 | 990 | 990 | 8,000 | 990 |
| 1997-04-08 | 991 | 1,000 | 991 | 1,000 | 14,000 | 1,000 |
| 1997-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-04-03 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-03-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-03-27 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1997-03-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-03-25 | 1,500 | 1,500 | 1,460 | 1,490 | 22,000 | 1,146.15 |
| 1997-03-24 | 1,500 | 1,500 | 1,490 | 1,490 | 10,000 | 1,146.15 |
| 1997-03-21 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 1,153.85 |
| 1997-03-19 | 1,460 | 1,500 | 1,460 | 1,490 | 5,000 | 1,146.15 |
| 1997-03-18 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 | 1,123.08 |
| 1997-03-17 | 1,460 | 1,470 | 1,450 | 1,450 | 13,000 | 1,115.38 |
| 1997-03-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,123.08 |
| 1997-03-13 | 1,550 | 1,550 | 1,470 | 1,470 | 64,000 | 1,130.77 |
| 1997-03-12 | 1,570 | 1,620 | 1,550 | 1,550 | 6,000 | 1,192.31 |
| 1997-03-11 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,230.77 |
| 1997-03-10 | 1,640 | 1,640 | 1,630 | 1,630 | 9,000 | 1,253.85 |
| 1997-03-07 | 1,620 | 1,630 | 1,610 | 1,630 | 4,000 | 1,253.85 |
| 1997-03-06 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 1,253.85 |
| 1997-03-05 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 1,253.85 |
| 1997-03-03 | 1,560 | 1,560 | 1,550 | 1,550 | 8,000 | 1,192.31 |
| 1997-02-28 | 1,630 | 1,630 | 1,560 | 1,560 | 5,000 | 1,200 |
| 1997-02-27 | 1,620 | 1,650 | 1,610 | 1,610 | 4,000 | 1,238.46 |
| 1997-02-26 | 1,620 | 1,620 | 1,550 | 1,560 | 6,000 | 1,200 |
| 1997-02-25 | 1,680 | 1,680 | 1,680 | 1,680 | 14,000 | 1,292.31 |
| 1997-02-24 | 1,650 | 1,680 | 1,650 | 1,660 | 5,000 | 1,276.92 |
| 1997-02-21 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 1,269.23 |
| 1997-02-19 | 1,500 | 1,510 | 1,450 | 1,450 | 33,000 | 1,115.38 |
| 1997-02-18 | 1,390 | 1,390 | 1,380 | 1,380 | 124,000 | 1,061.54 |
| 1997-02-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,076.92 |
| 1997-02-14 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 1,038.46 |
| 1997-02-10 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,084.62 |
| 1997-02-07 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,069.23 |
| 1997-02-06 | 1,330 | 1,340 | 1,330 | 1,330 | 21,000 | 1,023.08 |
| 1997-02-04 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,130.77 |
| 1997-01-31 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 | 1,246.15 |
| 1997-01-24 | 1,650 | 1,660 | 1,650 | 1,660 | 11,000 | 1,276.92 |
| 1997-01-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,269.23 |
| 1997-01-22 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,261.54 |
| 1997-01-10 | 1,760 | 1,760 | 1,730 | 1,730 | 13,000 | 1,330.77 |
| 1997-01-08 | 1,760 | 1,760 | 1,760 | 1,760 | 19,000 | 1,353.85 |
| 1997-01-07 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,400 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
