5956 トーソー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2001-12-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-12-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-12-25 | 299 | 299 | 290 | 290 | 9,000 | 290 |
| 2001-12-21 | 299 | 299 | 285 | 285 | 7,000 | 285 |
| 2001-12-13 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2001-12-12 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2001-12-11 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2001-12-10 | 300 | 300 | 285 | 285 | 22,000 | 285 |
| 2001-12-07 | 295 | 299 | 293 | 294 | 5,000 | 294 |
| 2001-12-06 | 303 | 303 | 285 | 285 | 26,000 | 285 |
| 2001-12-05 | 286 | 298 | 286 | 298 | 4,000 | 298 |
| 2001-12-04 | 284 | 284 | 283 | 283 | 4,000 | 283 |
| 2001-12-03 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-11-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-11-27 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2001-11-22 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2001-11-21 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2001-11-12 | 300 | 300 | 300 | 300 | 22,000 | 300 |
| 2001-11-09 | 295 | 299 | 295 | 299 | 4,000 | 299 |
| 2001-11-08 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2001-11-07 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-11-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-11-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-10-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-10-25 | 296 | 296 | 296 | 296 | 6,000 | 296 |
| 2001-10-24 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-10-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-10-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-10-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-10-10 | 297 | 299 | 297 | 299 | 24,000 | 299 |
| 2001-10-09 | 281 | 288 | 281 | 288 | 7,000 | 288 |
| 2001-10-05 | 279 | 285 | 279 | 285 | 3,000 | 285 |
| 2001-10-04 | 284 | 284 | 276 | 277 | 11,000 | 277 |
| 2001-10-02 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2001-10-01 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2001-09-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-09-21 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2001-09-20 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-09-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-09-10 | 324 | 324 | 324 | 324 | 19,000 | 324 |
| 2001-09-07 | 309 | 309 | 304 | 304 | 4,000 | 304 |
| 2001-09-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-09-04 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2001-09-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-08-30 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2001-08-29 | 315 | 315 | 306 | 306 | 2,000 | 306 |
| 2001-08-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-08-27 | 344 | 344 | 344 | 344 | 5,000 | 344 |
| 2001-08-24 | 344 | 344 | 344 | 344 | 5,000 | 344 |
| 2001-08-23 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2001-08-21 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-08-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-08-10 | 365 | 365 | 365 | 365 | 16,000 | 365 |
| 2001-08-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-08-08 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2001-08-07 | 357 | 370 | 350 | 370 | 8,000 | 370 |
| 2001-08-06 | 363 | 363 | 357 | 357 | 8,000 | 357 |
| 2001-08-03 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2001-08-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-07-31 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 2001-07-30 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2001-07-25 | 374 | 374 | 374 | 374 | 6,000 | 374 |
| 2001-07-23 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2001-07-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-07-18 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-07-12 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-07-10 | 380 | 380 | 360 | 361 | 21,000 | 361 |
| 2001-07-09 | 377 | 378 | 377 | 378 | 3,000 | 378 |
| 2001-07-06 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-07-04 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2001-07-03 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2001-07-02 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2001-06-28 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-06-25 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2001-06-22 | 383 | 383 | 370 | 370 | 4,000 | 370 |
| 2001-06-21 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-06-18 | 385 | 385 | 385 | 385 | 17,000 | 385 |
| 2001-06-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-06-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-06-11 | 385 | 385 | 385 | 385 | 15,000 | 385 |
| 2001-06-08 | 384 | 384 | 384 | 384 | 8,000 | 384 |
| 2001-06-07 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2001-06-06 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2001-05-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-05-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-05-25 | 385 | 385 | 380 | 383 | 7,000 | 383 |
| 2001-05-23 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2001-05-22 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2001-05-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-18 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2001-05-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-05-15 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2001-05-11 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 2001-05-10 | 380 | 380 | 380 | 380 | 16,000 | 380 |
| 2001-05-09 | 379 | 380 | 374 | 374 | 4,000 | 374 |
| 2001-05-08 | 375 | 375 | 372 | 375 | 18,000 | 375 |
| 2001-05-07 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2001-04-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-04-26 | 375 | 375 | 360 | 360 | 10,000 | 360 |
| 2001-04-25 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2001-04-24 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-04-23 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-04-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-04-17 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-04-10 | 378 | 378 | 378 | 378 | 16,000 | 378 |
| 2001-04-09 | 371 | 371 | 361 | 370 | 6,000 | 370 |
| 2001-04-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-04-05 | 361 | 365 | 360 | 365 | 3,000 | 365 |
| 2001-03-28 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-03-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-03-23 | 370 | 370 | 350 | 350 | 8,000 | 350 |
| 2001-03-19 | 346 | 346 | 341 | 341 | 2,000 | 341 |
| 2001-03-12 | 370 | 370 | 366 | 366 | 18,000 | 366 |
| 2001-03-09 | 365 | 369 | 365 | 369 | 11,000 | 369 |
| 2001-03-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-02-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-02-23 | 373 | 373 | 373 | 373 | 9,000 | 373 |
| 2001-02-22 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2001-02-21 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2001-02-13 | 350 | 350 | 325 | 325 | 19,000 | 325 |
| 2001-02-09 | 347 | 347 | 347 | 347 | 7,000 | 347 |
| 2001-02-06 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2001-02-05 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2001-02-02 | 348 | 350 | 347 | 347 | 6,000 | 347 |
| 2001-01-31 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2001-01-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-01-25 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-01-24 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 2001-01-23 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2001-01-19 | 330 | 345 | 330 | 345 | 3,000 | 345 |
| 2001-01-18 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2001-01-17 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 2001-01-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-01-15 | 365 | 365 | 335 | 335 | 4,000 | 335 |
| 2001-01-12 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2001-01-10 | 403 | 403 | 403 | 403 | 16,000 | 403 |
| 2001-01-09 | 403 | 408 | 403 | 408 | 9,000 | 408 |
| 2001-01-05 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2001-01-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
