5956 トーソー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 403 | 413 | 398 | 398 | 11,000 | 398 |
| 2000-12-25 | 414 | 414 | 414 | 414 | 6,000 | 414 |
| 2000-12-22 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 2000-12-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-12-20 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2000-12-19 | 406 | 406 | 403 | 406 | 5,000 | 406 |
| 2000-12-18 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2000-12-15 | 415 | 415 | 405 | 405 | 5,000 | 405 |
| 2000-12-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-12-13 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2000-12-12 | 450 | 450 | 415 | 415 | 6,000 | 415 |
| 2000-12-11 | 450 | 450 | 450 | 450 | 14,000 | 450 |
| 2000-12-08 | 435 | 440 | 431 | 439 | 6,000 | 439 |
| 2000-12-07 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 2000-12-06 | 444 | 444 | 444 | 444 | 18,000 | 444 |
| 2000-11-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-11-27 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2000-11-24 | 438 | 438 | 403 | 403 | 11,000 | 403 |
| 2000-11-22 | 425 | 425 | 416 | 416 | 3,000 | 416 |
| 2000-11-20 | 407 | 415 | 407 | 415 | 2,000 | 415 |
| 2000-11-17 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2000-11-15 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2000-11-14 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2000-11-10 | 439 | 439 | 439 | 439 | 15,000 | 439 |
| 2000-11-09 | 424 | 430 | 424 | 430 | 11,000 | 430 |
| 2000-11-06 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-11-02 | 404 | 404 | 401 | 401 | 3,000 | 401 |
| 2000-11-01 | 408 | 408 | 403 | 403 | 2,000 | 403 |
| 2000-10-30 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2000-10-25 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 2000-10-24 | 418 | 418 | 408 | 408 | 3,000 | 408 |
| 2000-10-23 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2000-10-20 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-10-17 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2000-10-12 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2000-10-10 | 443 | 443 | 443 | 443 | 14,000 | 443 |
| 2000-10-06 | 436 | 436 | 427 | 428 | 6,000 | 428 |
| 2000-10-05 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2000-10-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-10-02 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2000-09-25 | 450 | 450 | 415 | 415 | 6,000 | 415 |
| 2000-09-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-09-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-09-11 | 464 | 464 | 464 | 464 | 13,000 | 464 |
| 2000-09-08 | 432 | 439 | 432 | 439 | 3,000 | 439 |
| 2000-09-07 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2000-09-05 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2000-09-04 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2000-09-01 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2000-08-31 | 421 | 430 | 421 | 430 | 2,000 | 430 |
| 2000-08-25 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2000-08-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-08-23 | 440 | 440 | 425 | 425 | 5,000 | 425 |
| 2000-08-22 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2000-08-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-08-10 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2000-08-09 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-08-01 | 390 | 425 | 390 | 420 | 6,000 | 420 |
| 2000-07-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-07-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-25 | 470 | 470 | 450 | 450 | 10,000 | 450 |
| 2000-07-24 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-07-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-07-13 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2000-07-11 | 415 | 429 | 415 | 429 | 2,000 | 429 |
| 2000-07-10 | 465 | 465 | 465 | 465 | 14,000 | 465 |
| 2000-07-07 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2000-07-06 | 408 | 415 | 408 | 415 | 3,000 | 415 |
| 2000-07-04 | 420 | 420 | 410 | 420 | 10,000 | 420 |
| 2000-07-03 | 420 | 420 | 400 | 400 | 7,000 | 400 |
| 2000-06-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-06-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-06-23 | 400 | 400 | 355 | 355 | 10,000 | 355 |
| 2000-06-22 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-06-21 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-06-20 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2000-06-19 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2000-06-16 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2000-06-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-06-13 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2000-06-12 | 324 | 324 | 302 | 302 | 22,000 | 302 |
| 2000-06-09 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2000-06-07 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-06-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-06-05 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-05-31 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-05-29 | 274 | 290 | 274 | 290 | 4,000 | 290 |
| 2000-05-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2000-05-25 | 309 | 309 | 309 | 309 | 7,000 | 309 |
| 2000-05-23 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2000-05-19 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2000-05-18 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2000-05-10 | 290 | 290 | 290 | 290 | 22,000 | 290 |
| 2000-05-09 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2000-05-08 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2000-05-02 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-04-27 | 265 | 271 | 265 | 271 | 2,000 | 271 |
| 2000-04-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-04-25 | 291 | 291 | 290 | 290 | 9,000 | 290 |
| 2000-04-21 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-04-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-04-19 | 285 | 290 | 270 | 270 | 5,000 | 270 |
| 2000-04-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-04-11 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2000-04-10 | 298 | 298 | 290 | 290 | 23,000 | 290 |
| 2000-04-07 | 291 | 291 | 290 | 290 | 15,000 | 290 |
| 2000-04-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-04-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-03-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-03-28 | 299 | 300 | 299 | 299 | 7,000 | 299 |
| 2000-03-27 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2000-03-24 | 301 | 301 | 301 | 301 | 10,000 | 301 |
| 2000-03-23 | 301 | 301 | 301 | 301 | 8,000 | 301 |
| 2000-03-22 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2000-03-21 | 315 | 319 | 309 | 309 | 3,000 | 309 |
| 2000-03-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-03-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-03-10 | 309 | 309 | 309 | 309 | 20,000 | 309 |
| 2000-03-09 | 300 | 300 | 280 | 280 | 7,000 | 280 |
| 2000-03-08 | 299 | 299 | 296 | 296 | 4,000 | 296 |
| 2000-03-06 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2000-03-03 | 302 | 302 | 301 | 301 | 11,000 | 301 |
| 2000-03-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-03-01 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2000-02-25 | 340 | 340 | 300 | 300 | 9,000 | 300 |
| 2000-02-23 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-02-21 | 300 | 310 | 300 | 300 | 4,000 | 300 |
| 2000-02-16 | 280 | 300 | 280 | 300 | 4,000 | 300 |
| 2000-02-15 | 301 | 301 | 290 | 290 | 6,000 | 290 |
| 2000-02-14 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2000-02-10 | 329 | 330 | 329 | 330 | 18,000 | 330 |
| 2000-02-07 | 310 | 330 | 310 | 330 | 5,000 | 330 |
| 2000-02-04 | 310 | 313 | 303 | 303 | 4,000 | 303 |
| 2000-02-03 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2000-02-02 | 328 | 328 | 298 | 298 | 9,000 | 298 |
| 2000-02-01 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2000-01-28 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2000-01-27 | 342 | 342 | 331 | 331 | 3,000 | 331 |
| 2000-01-25 | 343 | 343 | 343 | 343 | 7,000 | 343 |
| 2000-01-24 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2000-01-21 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2000-01-19 | 334 | 334 | 321 | 321 | 10,000 | 321 |
| 2000-01-17 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 2000-01-14 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 2000-01-12 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-01-11 | 390 | 395 | 390 | 395 | 11,000 | 395 |
| 2000-01-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-01-06 | 351 | 351 | 348 | 348 | 2,000 | 348 |
| 2000-01-05 | 341 | 361 | 341 | 361 | 2,000 | 361 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
