5956 トーソー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1999-12-28 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1999-12-27 | 368 | 368 | 346 | 346 | 6,000 | 346 |
| 1999-12-24 | 361 | 361 | 361 | 361 | 9,000 | 361 |
| 1999-12-22 | 380 | 380 | 360 | 360 | 4,000 | 360 |
| 1999-12-21 | 345 | 345 | 335 | 335 | 3,000 | 335 |
| 1999-12-20 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1999-12-17 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 1999-12-15 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 1999-12-14 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1999-12-13 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1999-12-10 | 370 | 380 | 370 | 380 | 12,000 | 380 |
| 1999-12-08 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 1999-12-06 | 370 | 370 | 370 | 370 | 25,000 | 370 |
| 1999-12-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-12-02 | 370 | 370 | 355 | 355 | 3,000 | 355 |
| 1999-12-01 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-11-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-11-25 | 370 | 370 | 370 | 370 | 13,000 | 370 |
| 1999-11-24 | 367 | 368 | 367 | 368 | 5,000 | 368 |
| 1999-11-22 | 369 | 369 | 341 | 341 | 5,000 | 341 |
| 1999-11-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-11-18 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1999-11-17 | 341 | 341 | 331 | 331 | 6,000 | 331 |
| 1999-11-16 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1999-11-12 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 1999-11-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-11-10 | 370 | 389 | 370 | 389 | 17,000 | 389 |
| 1999-11-09 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1999-11-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-11-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-11-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-10-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-10-28 | 370 | 375 | 370 | 370 | 9,000 | 370 |
| 1999-10-27 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1999-10-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-10-25 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-10-22 | 420 | 420 | 415 | 415 | 7,000 | 415 |
| 1999-10-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-10-14 | 410 | 420 | 395 | 395 | 5,000 | 395 |
| 1999-10-13 | 419 | 420 | 419 | 420 | 10,000 | 420 |
| 1999-10-12 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 1999-10-08 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 1999-10-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-10-06 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 1999-10-04 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1999-10-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-09-30 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-09-29 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 1999-09-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-09-27 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-09-24 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1999-09-22 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-09-14 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1999-09-13 | 450 | 460 | 450 | 460 | 8,000 | 460 |
| 1999-09-10 | 405 | 429 | 405 | 429 | 7,000 | 429 |
| 1999-09-09 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-09-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-09-07 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-09-06 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-09-03 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1999-09-02 | 429 | 429 | 409 | 409 | 3,000 | 409 |
| 1999-09-01 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 1999-08-30 | 421 | 421 | 411 | 411 | 2,000 | 411 |
| 1999-08-25 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1999-08-23 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-08-19 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-08-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-08-10 | 450 | 450 | 450 | 450 | 14,000 | 450 |
| 1999-08-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-08-05 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1999-08-04 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-08-03 | 448 | 448 | 425 | 425 | 11,000 | 425 |
| 1999-08-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-07-28 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1999-07-26 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1999-07-23 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1999-07-22 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-07-21 | 450 | 450 | 446 | 446 | 4,000 | 446 |
| 1999-07-19 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-07-16 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-07-14 | 431 | 449 | 426 | 449 | 6,000 | 449 |
| 1999-07-13 | 440 | 440 | 431 | 431 | 5,000 | 431 |
| 1999-07-12 | 450 | 450 | 440 | 450 | 24,000 | 450 |
| 1999-07-09 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 1999-07-08 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 1999-07-07 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1999-07-06 | 430 | 440 | 421 | 421 | 4,000 | 421 |
| 1999-07-05 | 435 | 435 | 430 | 430 | 8,000 | 430 |
| 1999-07-02 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-07-01 | 449 | 450 | 430 | 430 | 21,000 | 430 |
| 1999-06-28 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1999-06-25 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1999-06-24 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-06-23 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-06-22 | 440 | 440 | 439 | 439 | 6,000 | 439 |
| 1999-06-21 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1999-06-18 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-06-17 | 466 | 472 | 460 | 460 | 13,000 | 460 |
| 1999-06-16 | 405 | 441 | 405 | 441 | 21,000 | 441 |
| 1999-06-15 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-06-14 | 404 | 405 | 404 | 405 | 4,000 | 405 |
| 1999-06-11 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-06-10 | 405 | 405 | 405 | 405 | 17,000 | 405 |
| 1999-06-09 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 1999-06-08 | 400 | 400 | 390 | 390 | 14,000 | 390 |
| 1999-06-07 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 1999-06-04 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-06-02 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1999-05-27 | 410 | 410 | 401 | 401 | 14,000 | 401 |
| 1999-05-26 | 410 | 410 | 410 | 410 | 11,000 | 410 |
| 1999-05-25 | 400 | 410 | 400 | 400 | 16,000 | 400 |
| 1999-05-24 | 390 | 390 | 386 | 386 | 17,000 | 386 |
| 1999-05-21 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1999-05-20 | 371 | 371 | 370 | 371 | 7,000 | 371 |
| 1999-05-19 | 369 | 371 | 365 | 371 | 5,000 | 371 |
| 1999-05-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-05-12 | 410 | 410 | 381 | 381 | 10,000 | 381 |
| 1999-05-11 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1999-05-10 | 398 | 410 | 398 | 410 | 30,000 | 410 |
| 1999-05-07 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1999-05-06 | 380 | 396 | 380 | 396 | 8,000 | 396 |
| 1999-04-30 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-04-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-04-23 | 409 | 409 | 409 | 409 | 11,000 | 409 |
| 1999-04-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-04-12 | 390 | 400 | 390 | 400 | 20,000 | 400 |
| 1999-04-09 | 384 | 389 | 380 | 380 | 4,000 | 380 |
| 1999-04-08 | 370 | 374 | 370 | 374 | 2,000 | 374 |
| 1999-04-07 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 1999-04-06 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1999-04-05 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 1999-04-02 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1999-04-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-03-31 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 1999-03-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-03-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-03-25 | 385 | 385 | 360 | 380 | 9,000 | 380 |
| 1999-03-24 | 355 | 370 | 355 | 370 | 8,000 | 370 |
| 1999-03-23 | 360 | 360 | 355 | 355 | 8,000 | 355 |
| 1999-03-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-03-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-03-17 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-03-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-03-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-03-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-03-10 | 360 | 360 | 340 | 340 | 22,000 | 340 |
| 1999-02-26 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-02-25 | 358 | 363 | 358 | 363 | 4,000 | 363 |
| 1999-02-23 | 348 | 348 | 348 | 348 | 5,000 | 348 |
| 1999-02-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-02-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-17 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 1999-02-10 | 370 | 400 | 370 | 400 | 19,000 | 400 |
| 1999-02-09 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1999-02-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-02-04 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-02-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-02-02 | 350 | 350 | 346 | 350 | 7,000 | 350 |
| 1999-02-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-01-29 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1999-01-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-25 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1999-01-22 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-01-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-01-14 | 375 | 399 | 375 | 375 | 4,000 | 375 |
| 1999-01-13 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1999-01-11 | 383 | 400 | 383 | 400 | 17,000 | 400 |
| 1999-01-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-01-07 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1999-01-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
