5956 トーソー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 220 | 220 | 218 | 218 | 7,000 | 218 |
| 2002-12-24 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2002-12-20 | 230 | 230 | 220 | 220 | 4,000 | 220 |
| 2002-12-19 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-12-12 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-12-11 | 242 | 242 | 242 | 242 | 5,000 | 242 |
| 2002-12-10 | 241 | 241 | 241 | 241 | 23,000 | 241 |
| 2002-12-09 | 230 | 231 | 230 | 231 | 16,000 | 231 |
| 2002-12-06 | 228 | 228 | 222 | 222 | 48,000 | 222 |
| 2002-12-05 | 230 | 231 | 228 | 230 | 39,000 | 230 |
| 2002-12-04 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-12-03 | 230 | 231 | 230 | 231 | 9,000 | 231 |
| 2002-11-28 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-11-25 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2002-11-22 | 239 | 239 | 230 | 230 | 7,000 | 230 |
| 2002-11-21 | 216 | 220 | 216 | 220 | 2,000 | 220 |
| 2002-11-20 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-11-18 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 2002-11-13 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2002-11-11 | 251 | 251 | 251 | 251 | 21,000 | 251 |
| 2002-11-08 | 225 | 235 | 225 | 235 | 9,000 | 235 |
| 2002-11-07 | 223 | 227 | 222 | 227 | 5,000 | 227 |
| 2002-11-06 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-10-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-10-25 | 229 | 229 | 229 | 229 | 6,000 | 229 |
| 2002-10-23 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2002-10-16 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-10-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-10-11 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-10-10 | 215 | 215 | 210 | 210 | 26,000 | 210 |
| 2002-10-09 | 219 | 221 | 217 | 217 | 9,000 | 217 |
| 2002-10-08 | 218 | 222 | 217 | 220 | 12,000 | 220 |
| 2002-10-07 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2002-10-04 | 221 | 221 | 211 | 220 | 10,000 | 220 |
| 2002-10-03 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-10-02 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2002-09-30 | 210 | 225 | 210 | 225 | 11,000 | 225 |
| 2002-09-27 | 221 | 225 | 221 | 225 | 2,000 | 225 |
| 2002-09-25 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2002-09-24 | 245 | 245 | 244 | 244 | 17,000 | 244 |
| 2002-09-20 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2002-09-19 | 227 | 234 | 227 | 230 | 10,000 | 230 |
| 2002-09-12 | 225 | 225 | 221 | 221 | 2,000 | 221 |
| 2002-09-11 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-09-10 | 245 | 249 | 245 | 249 | 24,000 | 249 |
| 2002-09-09 | 240 | 245 | 240 | 245 | 14,000 | 245 |
| 2002-09-06 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2002-09-04 | 236 | 236 | 222 | 222 | 2,000 | 222 |
| 2002-09-03 | 235 | 235 | 231 | 231 | 4,000 | 231 |
| 2002-08-23 | 249 | 249 | 249 | 249 | 10,000 | 249 |
| 2002-08-22 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2002-08-20 | 248 | 249 | 248 | 249 | 3,000 | 249 |
| 2002-08-16 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2002-08-12 | 248 | 248 | 248 | 248 | 22,000 | 248 |
| 2002-08-09 | 243 | 256 | 243 | 251 | 11,000 | 251 |
| 2002-08-08 | 250 | 250 | 235 | 246 | 16,000 | 246 |
| 2002-08-06 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2002-08-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-08-01 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2002-07-31 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-07-25 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2002-07-24 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 2002-07-23 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2002-07-19 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2002-07-18 | 276 | 276 | 270 | 270 | 5,000 | 270 |
| 2002-07-16 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2002-07-15 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2002-07-12 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2002-07-10 | 299 | 299 | 299 | 299 | 18,000 | 299 |
| 2002-07-09 | 297 | 309 | 297 | 309 | 22,000 | 309 |
| 2002-07-08 | 295 | 295 | 292 | 295 | 4,000 | 295 |
| 2002-07-04 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-07-02 | 298 | 298 | 298 | 298 | 8,000 | 298 |
| 2002-07-01 | 284 | 284 | 284 | 284 | 6,000 | 284 |
| 2002-06-28 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-06-25 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-06-24 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2002-06-21 | 300 | 300 | 268 | 268 | 9,000 | 268 |
| 2002-06-18 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2002-06-17 | 319 | 319 | 319 | 319 | 14,000 | 319 |
| 2002-06-14 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2002-06-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-06-10 | 300 | 300 | 280 | 280 | 20,000 | 280 |
| 2002-06-07 | 286 | 293 | 286 | 293 | 5,000 | 293 |
| 2002-06-06 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2002-06-03 | 278 | 278 | 268 | 268 | 7,000 | 268 |
| 2002-05-27 | 270 | 278 | 270 | 278 | 2,000 | 278 |
| 2002-05-24 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2002-05-23 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2002-05-21 | 230 | 230 | 226 | 226 | 3,000 | 226 |
| 2002-05-20 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2002-05-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-05-10 | 245 | 245 | 245 | 245 | 22,000 | 245 |
| 2002-05-09 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2002-05-08 | 235 | 238 | 235 | 238 | 7,000 | 238 |
| 2002-05-02 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-04-30 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-04-26 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-04-25 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2002-04-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-04-23 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-04-22 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2002-04-10 | 235 | 235 | 235 | 235 | 25,000 | 235 |
| 2002-04-09 | 230 | 234 | 230 | 234 | 10,000 | 234 |
| 2002-04-08 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 2002-04-05 | 234 | 234 | 222 | 222 | 7,000 | 222 |
| 2002-04-03 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2002-04-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-03-28 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2002-03-27 | 245 | 245 | 220 | 220 | 9,000 | 220 |
| 2002-03-25 | 248 | 248 | 246 | 246 | 7,000 | 246 |
| 2002-03-22 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-03-20 | 237 | 237 | 235 | 235 | 5,000 | 235 |
| 2002-03-12 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-03-11 | 253 | 254 | 253 | 254 | 28,000 | 254 |
| 2002-03-08 | 250 | 254 | 250 | 254 | 6,000 | 254 |
| 2002-03-07 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2002-03-06 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2002-03-05 | 251 | 255 | 251 | 255 | 19,000 | 255 |
| 2002-03-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-03-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-02-28 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 2002-02-27 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2002-02-25 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2002-02-22 | 280 | 280 | 261 | 261 | 4,000 | 261 |
| 2002-02-21 | 266 | 266 | 260 | 260 | 5,000 | 260 |
| 2002-02-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-02-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-02-18 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-02-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-02-13 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2002-02-12 | 294 | 294 | 294 | 294 | 20,000 | 294 |
| 2002-02-08 | 289 | 289 | 284 | 289 | 8,000 | 289 |
| 2002-02-05 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 2002-02-04 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2002-01-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-01-25 | 287 | 297 | 287 | 297 | 8,000 | 297 |
| 2002-01-24 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2002-01-23 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2002-01-22 | 287 | 287 | 286 | 286 | 5,000 | 286 |
| 2002-01-21 | 300 | 300 | 281 | 281 | 3,000 | 281 |
| 2002-01-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-01-10 | 309 | 309 | 309 | 309 | 18,000 | 309 |
| 2002-01-09 | 292 | 294 | 292 | 294 | 2,000 | 294 |
| 2002-01-08 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2002-01-07 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2002-01-04 | 282 | 282 | 282 | 282 | 1,000 | 282 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
