5956 トーソー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	376	376	375	375	2,000	375
1998-12-29	376	376	376	376	1,000	376
1998-12-25	399	400	399	400	9,000	400
1998-12-22	399	399	399	399	3,000	399
1998-12-17	399	399	399	399	2,000	399
1998-12-14	400	400	400	400	7,000	400
1998-12-11	391	391	391	391	2,000	391
1998-12-10	400	405	400	405	17,000	405
1998-12-08	400	400	400	400	7,000	400
1998-12-07	400	410	400	400	29,000	400
1998-12-04	395	395	395	395	1,000	395
1998-12-02	400	400	400	400	1,000	400
1998-12-01	400	400	400	400	1,000	400
1998-11-27	390	390	390	390	1,000	390
1998-11-26	400	400	400	400	1,000	400
1998-11-25	399	400	399	400	9,000	400
1998-11-24	400	400	400	400	2,000	400
1998-11-20	400	400	400	400	3,000	400
1998-11-17	375	375	375	375	1,000	375
1998-11-13	405	406	400	400	6,000	400
1998-11-10	439	450	439	450	16,000	450
1998-11-06	402	402	402	402	1,000	402
1998-11-04	450	450	450	450	1,000	450
1998-10-27	410	410	410	410	1,000	410
1998-10-26	470	475	470	475	5,000	475
1998-10-23	420	420	420	420	5,000	420
1998-10-21	370	375	370	375	2,000	375
1998-10-20	385	385	385	385	1,000	385
1998-10-12	420	420	420	420	17,000	420
1998-10-09	404	415	404	415	6,000	415
1998-10-08	401	404	401	404	5,000	404
1998-10-06	399	399	399	399	1,000	399
1998-10-05	401	401	401	401	2,000	401
1998-10-02	400	400	400	400	2,000	400
1998-10-01	401	401	401	401	2,000	401
1998-09-30	401	401	401	401	8,000	401
1998-09-29	401	401	401	401	2,000	401
1998-09-28	401	401	401	401	10,000	401
1998-09-24	480	480	480	480	7,000	480
1998-09-22	450	450	450	450	3,000	450
1998-09-17	490	490	490	490	2,000	490
1998-09-11	485	501	485	500	11,000	500
1998-09-10	485	485	485	485	3,000	485
1998-09-09	435	435	435	435	1,000	435
1998-09-08	445	445	445	445	1,000	445
1998-09-07	440	440	440	440	13,000	440
1998-09-04	460	460	460	460	3,000	460
1998-09-02	500	500	500	500	5,000	500
1998-09-01	480	480	480	480	2,000	480
1998-08-31	480	480	480	480	4,000	480
1998-08-28	485	485	480	485	86,000	485
1998-08-27	520	520	500	500	9,000	500
1998-08-25	550	550	550	550	6,000	550
1998-08-24	530	530	530	530	1,000	530
1998-08-21	550	550	550	550	2,000	550
1998-08-19	530	530	530	530	1,000	530
1998-08-18	531	531	530	530	6,000	530
1998-08-10	590	590	590	590	12,000	590
1998-08-06	550	550	550	550	21,000	550
1998-08-05	565	565	560	560	14,000	560
1998-08-04	569	569	569	569	1,000	569
1998-08-03	570	570	570	570	10,000	570
1998-07-31	570	570	570	570	1,000	570
1998-07-28	580	580	580	580	10,000	580
1998-07-27	590	590	590	590	2,000	590
1998-07-24	599	599	590	590	11,000	590
1998-07-23	599	599	590	590	8,000	590
1998-07-22	572	575	570	575	7,000	575
1998-07-15	590	590	590	590	1,000	590
1998-07-10	610	620	610	620	11,000	620
1998-07-02	600	600	600	600	2,000	600
1998-07-01	600	600	590	590	4,000	590
1998-06-30	620	620	600	600	7,000	600
1998-06-29	590	590	590	590	1,000	590
1998-06-25	620	620	600	600	8,000	600
1998-06-24	600	600	600	600	2,000	600
1998-06-23	629	629	629	629	1,000	629
1998-06-22	590	590	590	590	2,000	590
1998-06-19	600	600	600	600	1,000	600
1998-06-17	600	600	600	600	1,000	600
1998-06-16	629	640	629	640	20,000	640
1998-06-11	629	629	629	629	3,000	629
1998-06-10	620	630	620	630	11,000	630
1998-06-09	600	600	600	600	3,000	600
1998-06-05	605	605	605	605	2,000	605
1998-05-25	635	635	635	635	5,000	635
1998-05-22	629	629	629	629	2,000	629
1998-05-20	600	600	600	600	9,000	600
1998-05-19	600	600	600	600	7,000	600
1998-05-18	600	600	600	600	5,000	600
1998-05-15	600	600	600	600	3,000	600
1998-05-13	600	600	600	600	1,000	600
1998-05-12	620	620	601	601	2,000	601
1998-05-11	640	640	630	640	11,000	640
1998-05-06	601	601	601	601	2,000	601
1998-04-30	620	620	620	620	1,000	620
1998-04-27	649	649	606	606	2,000	606
1998-04-24	620	620	600	600	8,000	600
1998-04-23	620	620	620	620	1,000	620
1998-04-21	610	610	610	610	1,000	610
1998-04-10	650	650	650	650	11,000	650
1998-04-07	600	600	600	600	1,000	600
1998-04-06	620	620	620	620	1,000	620
1998-04-03	650	650	650	650	1,000	650
1998-04-02	620	620	620	620	2,000	620
1998-03-31	650	650	640	650	4,000	650
1998-03-30	656	660	650	650	9,000	650
1998-03-26	655	655	655	655	1,000	655
1998-03-25	651	651	651	651	8,000	651
1998-03-24	650	650	650	650	10,000	650
1998-03-23	660	660	660	660	3,000	660
1998-03-19	630	630	630	630	2,000	630
1998-03-13	650	650	650	650	2,000	650
1998-03-12	650	650	650	650	4,000	650
1998-03-11	649	650	649	650	20,000	650
1998-03-10	650	650	650	650	11,000	650
1998-03-09	600	600	600	600	5,000	600
1998-03-06	600	600	600	600	6,000	600
1998-03-05	600	600	600	600	17,000	600
1998-03-04	600	600	600	600	3,000	600
1998-03-03	600	600	600	600	3,000	600
1998-03-02	650	650	600	600	11,000	600
1998-02-27	650	650	650	650	3,000	650
1998-02-25	650	670	650	670	7,000	670
1998-02-24	600	600	600	600	8,000	600
1998-02-23	600	600	600	600	7,000	600
1998-02-19	600	600	600	600	5,000	600
1998-02-18	600	600	600	600	3,000	600
1998-02-17	600	600	600	600	5,000	600
1998-02-16	600	600	600	600	7,000	600
1998-02-13	590	600	590	600	8,000	600
1998-02-12	649	649	649	649	1,000	649
1998-02-10	649	650	649	650	11,000	650
1998-02-09	590	590	586	589	14,000	589
1998-02-06	590	590	590	590	6,000	590
1998-02-05	590	590	590	590	6,000	590
1998-02-04	590	590	590	590	10,000	590
1998-02-03	586	586	585	586	5,000	586
1998-02-02	590	590	586	586	7,000	586
1998-01-29	610	610	600	600	47,000	600
1998-01-28	600	600	590	600	7,000	600
1998-01-27	600	600	600	600	14,000	600
1998-01-26	610	610	600	600	10,000	600
1998-01-23	630	630	630	630	16,000	630
1998-01-22	550	551	550	550	11,000	550
1998-01-21	550	550	550	550	4,000	550
1998-01-20	550	550	550	550	7,000	550
1998-01-19	580	580	550	550	4,000	550
1998-01-16	576	576	570	570	16,000	570
1998-01-14	590	590	575	575	10,000	575
1998-01-13	590	590	590	590	20,000	590
1998-01-12	635	635	635	635	12,000	635
1998-01-09	586	586	585	585	6,000	585
1998-01-08	590	590	586	586	7,000	586
1998-01-07	590	590	590	590	4,000	590
1998-01-06	590	590	590	590	4,000	590
1998-01-05	590	590	590	590	1,000	590

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