5956 トーソー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2003-12-24 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2003-12-22 | 249 | 249 | 248 | 248 | 6,000 | 248 |
| 2003-12-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-12-18 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-12-17 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-12-12 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2003-12-11 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2003-12-10 | 269 | 269 | 269 | 269 | 18,000 | 269 |
| 2003-12-09 | 270 | 270 | 264 | 264 | 8,000 | 264 |
| 2003-12-08 | 273 | 273 | 269 | 269 | 12,000 | 269 |
| 2003-12-05 | 255 | 258 | 251 | 258 | 5,000 | 258 |
| 2003-12-04 | 251 | 255 | 251 | 255 | 6,000 | 255 |
| 2003-12-03 | 246 | 250 | 246 | 250 | 3,000 | 250 |
| 2003-12-02 | 244 | 248 | 244 | 248 | 5,000 | 248 |
| 2003-12-01 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-11-28 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 2003-11-27 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2003-11-25 | 244 | 244 | 244 | 244 | 4,000 | 244 |
| 2003-11-21 | 239 | 239 | 235 | 235 | 3,000 | 235 |
| 2003-11-20 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2003-11-19 | 229 | 229 | 228 | 228 | 2,000 | 228 |
| 2003-11-18 | 235 | 235 | 233 | 233 | 2,000 | 233 |
| 2003-11-17 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-11-14 | 237 | 237 | 232 | 232 | 4,000 | 232 |
| 2003-11-13 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2003-11-12 | 242 | 247 | 241 | 247 | 5,000 | 247 |
| 2003-11-10 | 268 | 273 | 268 | 273 | 19,000 | 273 |
| 2003-11-07 | 264 | 265 | 264 | 264 | 10,000 | 264 |
| 2003-11-06 | 256 | 258 | 256 | 258 | 3,000 | 258 |
| 2003-11-05 | 246 | 255 | 246 | 255 | 2,000 | 255 |
| 2003-11-04 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2003-10-31 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-10-29 | 249 | 249 | 248 | 248 | 2,000 | 248 |
| 2003-10-28 | 249 | 249 | 246 | 246 | 2,000 | 246 |
| 2003-10-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-10-24 | 255 | 255 | 245 | 245 | 5,000 | 245 |
| 2003-10-23 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2003-10-22 | 250 | 251 | 245 | 245 | 8,000 | 245 |
| 2003-10-21 | 242 | 242 | 240 | 240 | 4,000 | 240 |
| 2003-10-17 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2003-10-16 | 249 | 250 | 249 | 250 | 4,000 | 250 |
| 2003-10-15 | 250 | 250 | 240 | 250 | 12,000 | 250 |
| 2003-10-14 | 270 | 270 | 250 | 250 | 12,000 | 250 |
| 2003-10-10 | 275 | 275 | 275 | 275 | 18,000 | 275 |
| 2003-10-09 | 241 | 251 | 241 | 250 | 18,000 | 250 |
| 2003-10-08 | 237 | 239 | 237 | 239 | 5,000 | 239 |
| 2003-10-07 | 237 | 237 | 236 | 236 | 2,000 | 236 |
| 2003-10-06 | 240 | 240 | 236 | 236 | 2,000 | 236 |
| 2003-10-03 | 234 | 238 | 234 | 238 | 2,000 | 238 |
| 2003-10-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-09-29 | 240 | 244 | 239 | 244 | 9,000 | 244 |
| 2003-09-26 | 228 | 240 | 225 | 225 | 18,000 | 225 |
| 2003-09-25 | 233 | 239 | 228 | 228 | 7,000 | 228 |
| 2003-09-24 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2003-09-22 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2003-09-19 | 226 | 230 | 226 | 226 | 5,000 | 226 |
| 2003-09-17 | 230 | 230 | 225 | 228 | 14,000 | 228 |
| 2003-09-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-09-12 | 230 | 230 | 225 | 225 | 7,000 | 225 |
| 2003-09-11 | 230 | 231 | 229 | 229 | 7,000 | 229 |
| 2003-09-10 | 235 | 235 | 235 | 235 | 22,000 | 235 |
| 2003-09-09 | 236 | 238 | 235 | 237 | 7,000 | 237 |
| 2003-09-08 | 233 | 233 | 231 | 232 | 11,000 | 232 |
| 2003-09-05 | 232 | 232 | 231 | 231 | 3,000 | 231 |
| 2003-09-04 | 231 | 231 | 230 | 230 | 7,000 | 230 |
| 2003-09-03 | 232 | 232 | 231 | 231 | 3,000 | 231 |
| 2003-09-02 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-09-01 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-08-25 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2003-08-22 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2003-08-21 | 235 | 237 | 235 | 237 | 5,000 | 237 |
| 2003-08-19 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2003-08-15 | 250 | 250 | 230 | 230 | 6,000 | 230 |
| 2003-08-11 | 238 | 240 | 238 | 240 | 22,000 | 240 |
| 2003-08-08 | 240 | 244 | 237 | 240 | 13,000 | 240 |
| 2003-08-07 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2003-08-06 | 230 | 234 | 230 | 234 | 2,000 | 234 |
| 2003-08-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-07-28 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2003-07-25 | 235 | 235 | 229 | 234 | 11,000 | 234 |
| 2003-07-24 | 239 | 239 | 229 | 230 | 6,000 | 230 |
| 2003-07-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-07-22 | 239 | 239 | 235 | 235 | 3,000 | 235 |
| 2003-07-18 | 240 | 240 | 230 | 230 | 6,000 | 230 |
| 2003-07-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-07-14 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-07-10 | 255 | 260 | 249 | 260 | 25,000 | 260 |
| 2003-07-09 | 246 | 250 | 246 | 250 | 12,000 | 250 |
| 2003-07-08 | 245 | 246 | 245 | 246 | 4,000 | 246 |
| 2003-07-07 | 237 | 243 | 236 | 243 | 7,000 | 243 |
| 2003-07-04 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2003-07-02 | 244 | 245 | 244 | 245 | 13,000 | 245 |
| 2003-07-01 | 239 | 239 | 239 | 239 | 10,000 | 239 |
| 2003-06-30 | 240 | 240 | 229 | 229 | 22,000 | 229 |
| 2003-06-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-06-26 | 222 | 222 | 217 | 222 | 3,000 | 222 |
| 2003-06-25 | 232 | 232 | 232 | 232 | 8,000 | 232 |
| 2003-06-24 | 232 | 242 | 232 | 242 | 4,000 | 242 |
| 2003-06-23 | 236 | 251 | 236 | 236 | 4,000 | 236 |
| 2003-06-19 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-06-18 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2003-06-16 | 241 | 241 | 241 | 241 | 13,000 | 241 |
| 2003-06-13 | 231 | 231 | 230 | 230 | 7,000 | 230 |
| 2003-06-12 | 232 | 232 | 231 | 231 | 7,000 | 231 |
| 2003-06-11 | 226 | 230 | 226 | 230 | 2,000 | 230 |
| 2003-06-10 | 247 | 247 | 246 | 246 | 21,000 | 246 |
| 2003-06-09 | 238 | 247 | 237 | 247 | 5,000 | 247 |
| 2003-06-06 | 228 | 234 | 228 | 234 | 12,000 | 234 |
| 2003-06-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-06-03 | 224 | 224 | 214 | 214 | 2,000 | 214 |
| 2003-06-02 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-05-30 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-05-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-05-23 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 2003-05-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-05-19 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-05-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-05-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-05-12 | 210 | 210 | 207 | 207 | 26,000 | 207 |
| 2003-05-09 | 207 | 209 | 207 | 209 | 9,000 | 209 |
| 2003-05-08 | 207 | 207 | 206 | 207 | 4,000 | 207 |
| 2003-05-06 | 205 | 206 | 205 | 206 | 2,000 | 206 |
| 2003-04-30 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2003-04-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-04-25 | 199 | 200 | 199 | 200 | 7,000 | 200 |
| 2003-04-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-04-22 | 203 | 210 | 202 | 210 | 8,000 | 210 |
| 2003-04-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-04-16 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-04-10 | 213 | 213 | 210 | 210 | 25,000 | 210 |
| 2003-04-09 | 214 | 216 | 214 | 216 | 6,000 | 216 |
| 2003-04-08 | 215 | 215 | 213 | 213 | 3,000 | 213 |
| 2003-04-07 | 208 | 210 | 208 | 210 | 5,000 | 210 |
| 2003-03-28 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-03-27 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-03-25 | 204 | 204 | 200 | 200 | 9,000 | 200 |
| 2003-03-24 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2003-03-20 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-03-18 | 199 | 199 | 190 | 196 | 10,000 | 196 |
| 2003-03-13 | 196 | 196 | 194 | 194 | 4,000 | 194 |
| 2003-03-12 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-03-11 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-03-10 | 230 | 230 | 190 | 195 | 34,000 | 195 |
| 2003-03-07 | 221 | 221 | 218 | 220 | 8,000 | 220 |
| 2003-03-06 | 219 | 222 | 219 | 222 | 16,000 | 222 |
| 2003-03-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-03-03 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-02-27 | 211 | 211 | 201 | 201 | 3,000 | 201 |
| 2003-02-26 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-02-25 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-02-24 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-02-21 | 230 | 230 | 216 | 216 | 5,000 | 216 |
| 2003-02-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-12 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-02-10 | 220 | 220 | 215 | 215 | 27,000 | 215 |
| 2003-02-07 | 216 | 220 | 216 | 220 | 8,000 | 220 |
| 2003-02-06 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-02-05 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-02-04 | 199 | 201 | 199 | 200 | 8,000 | 200 |
| 2003-01-31 | 208 | 208 | 198 | 198 | 18,000 | 198 |
| 2003-01-29 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2003-01-24 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2003-01-23 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-01-21 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-01-20 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-01-17 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2003-01-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-01-10 | 220 | 220 | 220 | 220 | 25,000 | 220 |
| 2003-01-09 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-01-08 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-01-07 | 210 | 210 | 210 | 210 | 3,000 | 210 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
