5956 トーソー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	265	265	265	265	1,000	265
2004-12-27	264	266	264	265	5,000	265
2004-12-24	264	269	264	264	8,000	264
2004-12-22	263	263	263	263	9,000	263
2004-12-21	263	263	263	263	1,000	263
2004-12-20	262	264	261	261	7,000	261
2004-12-16	263	267	263	267	2,000	267
2004-12-15	269	269	267	267	2,000	267
2004-12-13	280	280	280	280	4,000	280
2004-12-10	275	275	274	274	17,000	274
2004-12-09	281	281	277	280	14,000	280
2004-12-08	276	276	276	276	1,000	276
2004-12-07	279	279	279	279	3,000	279
2004-12-06	287	287	279	282	21,000	282
2004-12-03	288	290	286	289	11,000	289
2004-12-02	285	285	285	285	1,000	285
2004-12-01	285	285	282	282	3,000	282
2004-11-29	285	285	285	285	3,000	285
2004-11-25	285	286	285	286	5,000	286
2004-11-24	281	281	281	281	1,000	281
2004-11-22	275	281	275	281	6,000	281
2004-11-18	268	274	268	274	5,000	274
2004-11-17	267	270	267	270	4,000	270
2004-11-16	270	270	270	270	5,000	270
2004-11-15	270	270	270	270	4,000	270
2004-11-11	276	276	273	273	8,000	273
2004-11-10	297	297	280	280	18,000	280
2004-11-09	286	287	284	287	12,000	287
2004-11-08	284	287	284	287	4,000	287
2004-11-05	280	280	276	276	2,000	276
2004-11-04	268	268	268	268	1,000	268
2004-11-01	270	270	263	263	3,000	263
2004-10-28	261	261	261	261	3,000	261
2004-10-27	280	280	266	266	2,000	266
2004-10-25	288	288	288	288	2,000	288
2004-10-22	283	283	283	283	2,000	283
2004-10-20	283	283	283	283	1,000	283
2004-10-15	279	286	270	286	12,000	286
2004-10-14	278	278	278	278	1,000	278
2004-10-12	278	278	275	275	18,000	275
2004-10-08	274	280	274	280	9,000	280
2004-10-07	278	278	272	273	6,000	273
2004-10-05	277	280	277	277	7,000	277
2004-10-04	275	275	271	271	3,000	271
2004-10-01	274	274	274	274	1,000	274
2004-09-30	266	269	266	269	2,000	269
2004-09-28	265	270	265	270	2,000	270
2004-09-27	262	262	261	261	3,000	261
2004-09-24	284	284	280	280	3,000	280
2004-09-22	285	285	285	285	1,000	285
2004-09-21	275	275	275	275	1,000	275
2004-09-16	274	280	274	280	2,000	280
2004-09-14	284	284	274	274	2,000	274
2004-09-13	287	287	274	279	3,000	279
2004-09-10	278	278	277	277	25,000	277
2004-09-09	285	287	285	286	8,000	286
2004-09-08	283	283	283	283	1,000	283
2004-09-07	281	281	281	281	5,000	281
2004-09-06	280	280	280	280	2,000	280
2004-09-03	277	277	277	277	3,000	277
2004-09-02	274	275	274	275	2,000	275
2004-09-01	272	272	272	272	1,000	272
2004-08-31	269	270	269	270	2,000	270
2004-08-30	268	268	268	268	1,000	268
2004-08-27	261	262	261	262	2,000	262
2004-08-26	260	261	260	261	6,000	261
2004-08-25	266	266	265	265	5,000	265
2004-08-24	270	270	254	264	23,000	264
2004-08-23	280	280	279	280	4,000	280
2004-08-20	273	275	272	275	3,000	275
2004-08-18	269	269	269	269	1,000	269
2004-08-17	266	266	261	266	5,000	266
2004-08-12	283	283	283	283	1,000	283
2004-08-11	290	290	283	283	4,000	283
2004-08-10	338	338	293	300	27,000	300
2004-08-09	290	307	290	307	9,000	307
2004-08-05	277	277	277	277	1,000	277
2004-08-04	285	285	276	276	2,000	276
2004-08-03	287	287	287	287	1,000	287
2004-07-30	280	285	280	285	6,000	285
2004-07-27	290	290	290	290	1,000	290
2004-07-26	295	295	290	290	3,000	290
2004-07-23	298	304	298	300	8,000	300
2004-07-22	301	301	301	301	1,000	301
2004-07-21	300	300	300	300	2,000	300
2004-07-20	292	295	292	292	8,000	292
2004-07-16	315	315	315	315	5,000	315
2004-07-15	300	300	300	300	1,000	300
2004-07-13	306	308	306	308	5,000	308
2004-07-12	319	319	319	319	14,000	319
2004-07-09	311	318	311	318	3,000	318
2004-07-08	309	310	309	310	9,000	310
2004-07-07	306	306	306	306	2,000	306
2004-07-06	310	310	310	310	1,000	310
2004-07-02	319	319	310	310	10,000	310
2004-07-01	303	309	303	308	13,000	308
2004-06-30	298	299	295	299	4,000	299
2004-06-29	303	303	303	303	2,000	303
2004-06-28	303	303	303	303	1,000	303
2004-06-25	303	303	303	303	3,000	303
2004-06-23	305	305	305	305	1,000	305
2004-06-22	295	295	295	295	1,000	295
2004-06-18	302	304	300	300	3,000	300
2004-06-16	311	311	311	311	9,000	311
2004-06-15	300	301	300	301	4,000	301
2004-06-14	300	300	300	300	8,000	300
2004-06-11	291	296	291	296	2,000	296
2004-06-10	297	297	290	295	20,000	295
2004-06-09	295	298	295	298	3,000	298
2004-06-08	292	295	290	295	7,000	295
2004-06-07	287	287	287	287	1,000	287
2004-06-04	286	289	286	286	3,000	286
2004-06-03	285	285	285	285	2,000	285
2004-06-02	290	290	285	285	4,000	285
2004-05-28	297	297	297	297	1,000	297
2004-05-25	300	300	300	300	4,000	300
2004-05-24	309	309	300	300	5,000	300
2004-05-21	299	299	299	299	3,000	299
2004-05-20	295	295	295	295	1,000	295
2004-05-19	290	295	290	295	2,000	295
2004-05-17	310	310	310	310	5,000	310
2004-05-14	315	315	310	310	13,000	310
2004-05-11	331	335	331	331	13,000	331
2004-05-10	346	346	345	345	14,000	345
2004-05-07	340	345	340	343	9,000	343
2004-05-06	333	340	333	340	3,000	340
2004-04-30	333	333	328	333	3,000	333
2004-04-28	334	335	334	334	3,000	334
2004-04-26	340	355	340	355	5,000	355
2004-04-23	352	352	352	352	5,000	352
2004-04-22	370	370	366	367	4,000	367
2004-04-21	330	336	330	336	5,000	336
2004-04-20	368	368	325	325	8,000	325
2004-04-19	369	379	367	367	26,000	367
2004-04-16	379	379	367	367	14,000	367
2004-04-15	382	382	312	312	30,000	312
2004-04-14	302	302	301	302	6,000	302
2004-04-13	304	304	300	300	11,000	300
2004-04-12	272	290	272	289	35,000	289
2004-04-09	274	277	274	276	10,000	276
2004-04-08	273	273	270	270	8,000	270
2004-04-07	272	275	272	273	6,000	273
2004-04-06	280	280	265	275	30,000	275
2004-04-05	280	280	280	280	5,000	280
2004-04-02	270	274	270	274	19,000	274
2004-04-01	260	270	260	269	7,000	269
2004-03-31	264	265	262	262	9,000	262
2004-03-30	265	265	265	265	3,000	265
2004-03-29	265	265	265	265	3,000	265
2004-03-26	270	270	270	270	2,000	270
2004-03-25	274	276	270	270	15,000	270
2004-03-24	266	266	266	266	2,000	266
2004-03-23	273	273	263	263	5,000	263
2004-03-22	263	263	260	260	3,000	260
2004-03-19	263	263	263	263	2,000	263
2004-03-18	263	263	258	260	5,000	260
2004-03-17	256	260	256	257	7,000	257
2004-03-16	258	262	258	258	6,000	258
2004-03-15	259	260	257	260	7,000	260
2004-03-10	257	257	257	257	21,000	257
2004-03-09	259	261	259	261	8,000	261
2004-03-08	258	259	258	259	6,000	259
2004-03-05	253	260	253	260	2,000	260
2004-03-04	255	255	251	253	8,000	253
2004-03-03	251	252	251	252	2,000	252
2004-03-02	250	250	249	250	5,000	250
2004-03-01	250	250	250	250	2,000	250
2004-02-26	258	258	258	258	4,000	258
2004-02-25	246	247	246	247	5,000	247
2004-02-24	250	250	250	250	1,000	250
2004-02-23	252	252	249	249	5,000	249
2004-02-20	247	247	247	247	2,000	247
2004-02-19	252	252	241	247	8,000	247
2004-02-18	249	251	249	251	2,000	251
2004-02-17	260	260	260	260	12,000	260
2004-02-16	245	245	245	245	1,000	245
2004-02-12	249	249	245	245	4,000	245
2004-02-10	254	254	249	249	24,000	249
2004-02-09	259	260	259	260	6,000	260
2004-02-06	255	258	255	258	3,000	258
2004-02-05	252	255	252	255	2,000	255
2004-02-04	251	252	251	252	2,000	252
2004-02-03	250	250	248	250	3,000	250
2004-02-02	253	253	249	249	5,000	249
2004-01-28	257	257	257	257	2,000	257
2004-01-27	250	257	248	257	12,000	257
2004-01-26	249	249	249	249	3,000	249
2004-01-23	247	249	247	249	8,000	249
2004-01-22	251	251	249	249	5,000	249
2004-01-21	247	251	247	251	3,000	251
2004-01-20	262	262	246	246	21,000	246
2004-01-19	265	265	261	261	6,000	261
2004-01-15	255	256	255	256	3,000	256
2004-01-13	275	275	270	270	19,000	270
2004-01-09	278	280	276	280	8,000	280
2004-01-08	277	280	277	280	8,000	280
2004-01-07	270	280	270	275	3,000	275

分割・併合履歴： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株