5956 トーソー(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 492 | 495 | 490 | 490 | 13,000 | 490 |
2005-12-29 | 485 | 490 | 485 | 490 | 14,000 | 490 |
2005-12-28 | 485 | 485 | 485 | 485 | 3,000 | 485 |
2005-12-27 | 485 | 485 | 485 | 485 | 8,000 | 485 |
2005-12-26 | 485 | 485 | 484 | 484 | 5,000 | 484 |
2005-12-22 | 482 | 482 | 480 | 482 | 9,000 | 482 |
2005-12-21 | 475 | 480 | 473 | 480 | 7,000 | 480 |
2005-12-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2005-12-19 | 480 | 482 | 474 | 482 | 11,000 | 482 |
2005-12-16 | 479 | 483 | 474 | 480 | 47,000 | 480 |
2005-12-15 | 482 | 482 | 480 | 480 | 2,000 | 480 |
2005-12-14 | 483 | 484 | 483 | 484 | 5,000 | 484 |
2005-12-13 | 465 | 465 | 450 | 450 | 10,000 | 450 |
2005-12-12 | 454 | 469 | 444 | 450 | 23,000 | 450 |
2005-12-09 | 449 | 454 | 435 | 454 | 22,000 | 454 |
2005-12-08 | 429 | 449 | 429 | 449 | 25,000 | 449 |
2005-12-07 | 415 | 418 | 406 | 418 | 18,000 | 418 |
2005-12-06 | 410 | 430 | 407 | 430 | 20,000 | 430 |
2005-12-05 | 393 | 405 | 393 | 405 | 27,000 | 405 |
2005-12-02 | 390 | 390 | 370 | 380 | 17,000 | 380 |
2005-12-01 | 390 | 390 | 380 | 390 | 6,000 | 390 |
2005-11-30 | 387 | 390 | 386 | 390 | 35,000 | 390 |
2005-11-29 | 386 | 386 | 374 | 374 | 4,000 | 374 |
2005-11-28 | 389 | 389 | 388 | 388 | 2,000 | 388 |
2005-11-25 | 378 | 378 | 376 | 378 | 6,000 | 378 |
2005-11-24 | 376 | 385 | 374 | 380 | 24,000 | 380 |
2005-11-22 | 369 | 370 | 358 | 370 | 25,000 | 370 |
2005-11-21 | 360 | 365 | 355 | 361 | 25,000 | 361 |
2005-11-18 | 356 | 357 | 356 | 357 | 3,000 | 357 |
2005-11-17 | 346 | 350 | 346 | 350 | 4,000 | 350 |
2005-11-16 | 354 | 354 | 352 | 352 | 3,000 | 352 |
2005-11-15 | 359 | 359 | 355 | 358 | 9,000 | 358 |
2005-11-14 | 375 | 375 | 359 | 359 | 11,000 | 359 |
2005-11-11 | 375 | 375 | 375 | 375 | 3,000 | 375 |
2005-11-10 | 367 | 375 | 355 | 375 | 52,000 | 375 |
2005-11-09 | 337 | 383 | 337 | 383 | 91,000 | 383 |
2005-11-08 | 333 | 333 | 333 | 333 | 7,000 | 333 |
2005-11-07 | 338 | 338 | 332 | 332 | 12,000 | 332 |
2005-11-04 | 332 | 335 | 330 | 333 | 20,000 | 333 |
2005-11-02 | 335 | 335 | 330 | 330 | 5,000 | 330 |
2005-11-01 | 330 | 330 | 330 | 330 | 4,000 | 330 |
2005-10-31 | 331 | 331 | 330 | 330 | 8,000 | 330 |
2005-10-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2005-10-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
2005-10-26 | 338 | 338 | 333 | 333 | 7,000 | 333 |
2005-10-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2005-10-24 | 335 | 335 | 331 | 331 | 3,000 | 331 |
2005-10-21 | 338 | 338 | 338 | 338 | 2,000 | 338 |
2005-10-20 | 334 | 334 | 334 | 334 | 3,000 | 334 |
2005-10-19 | 333 | 333 | 333 | 333 | 12,000 | 333 |
2005-10-18 | 339 | 340 | 339 | 340 | 9,000 | 340 |
2005-10-17 | 338 | 338 | 337 | 338 | 4,000 | 338 |
2005-10-14 | 333 | 333 | 330 | 333 | 9,000 | 333 |
2005-10-13 | 340 | 340 | 330 | 333 | 16,000 | 333 |
2005-10-12 | 336 | 336 | 336 | 336 | 1,000 | 336 |
2005-10-11 | 350 | 350 | 340 | 340 | 22,000 | 340 |
2005-10-07 | 335 | 343 | 335 | 343 | 3,000 | 343 |
2005-10-06 | 345 | 345 | 332 | 335 | 10,000 | 335 |
2005-10-05 | 329 | 329 | 326 | 326 | 7,000 | 326 |
2005-10-04 | 328 | 328 | 328 | 328 | 2,000 | 328 |
2005-09-30 | 340 | 340 | 328 | 328 | 11,000 | 328 |
2005-09-29 | 345 | 345 | 330 | 337 | 25,000 | 337 |
2005-09-28 | 330 | 357 | 325 | 335 | 52,000 | 335 |
2005-09-27 | 321 | 330 | 320 | 330 | 17,000 | 330 |
2005-09-26 | 319 | 323 | 316 | 323 | 33,000 | 323 |
2005-09-22 | 330 | 361 | 316 | 318 | 304,000 | 318 |
2005-09-21 | 332 | 332 | 325 | 325 | 15,000 | 325 |
2005-09-20 | 332 | 333 | 332 | 332 | 3,000 | 332 |
2005-09-16 | 331 | 331 | 331 | 331 | 2,000 | 331 |
2005-09-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
2005-09-13 | 318 | 340 | 318 | 340 | 12,000 | 340 |
2005-09-12 | 320 | 323 | 317 | 323 | 50,000 | 323 |
2005-09-09 | 320 | 320 | 319 | 319 | 11,000 | 319 |
2005-09-08 | 318 | 320 | 318 | 320 | 4,000 | 320 |
2005-09-07 | 319 | 320 | 318 | 320 | 22,000 | 320 |
2005-09-06 | 320 | 320 | 320 | 320 | 13,000 | 320 |
2005-09-01 | 322 | 325 | 322 | 325 | 3,000 | 325 |
2005-08-31 | 318 | 319 | 318 | 318 | 4,000 | 318 |
2005-08-30 | 324 | 324 | 321 | 321 | 4,000 | 321 |
2005-08-29 | 321 | 321 | 320 | 320 | 3,000 | 320 |
2005-08-26 | 325 | 325 | 321 | 321 | 5,000 | 321 |
2005-08-25 | 326 | 329 | 325 | 329 | 10,000 | 329 |
2005-08-24 | 328 | 328 | 316 | 321 | 48,000 | 321 |
2005-08-23 | 340 | 340 | 335 | 335 | 15,000 | 335 |
2005-08-22 | 325 | 330 | 325 | 330 | 2,000 | 330 |
2005-08-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2005-08-17 | 330 | 330 | 330 | 330 | 8,000 | 330 |
2005-08-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2005-08-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2005-08-12 | 340 | 340 | 335 | 335 | 11,000 | 335 |
2005-08-11 | 330 | 350 | 330 | 330 | 5,000 | 330 |
2005-08-10 | 326 | 330 | 326 | 330 | 28,000 | 330 |
2005-08-09 | 321 | 330 | 321 | 330 | 9,000 | 330 |
2005-08-08 | 325 | 325 | 320 | 320 | 4,000 | 320 |
2005-08-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2005-08-03 | 322 | 322 | 322 | 322 | 1,000 | 322 |
2005-08-02 | 318 | 320 | 318 | 320 | 2,000 | 320 |
2005-07-29 | 320 | 320 | 318 | 318 | 2,000 | 318 |
2005-07-28 | 320 | 320 | 320 | 320 | 5,000 | 320 |
2005-07-27 | 308 | 319 | 308 | 312 | 12,000 | 312 |
2005-07-26 | 306 | 310 | 306 | 310 | 5,000 | 310 |
2005-07-25 | 306 | 306 | 306 | 306 | 5,000 | 306 |
2005-07-22 | 309 | 311 | 307 | 311 | 5,000 | 311 |
2005-07-21 | 305 | 310 | 300 | 306 | 10,000 | 306 |
2005-07-20 | 310 | 310 | 301 | 306 | 5,000 | 306 |
2005-07-19 | 310 | 313 | 310 | 313 | 3,000 | 313 |
2005-07-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2005-07-14 | 310 | 310 | 310 | 310 | 3,000 | 310 |
2005-07-13 | 320 | 320 | 319 | 319 | 2,000 | 319 |
2005-07-12 | 335 | 335 | 321 | 321 | 14,000 | 321 |
2005-07-11 | 319 | 320 | 318 | 318 | 3,000 | 318 |
2005-07-08 | 319 | 321 | 319 | 321 | 3,000 | 321 |
2005-07-07 | 323 | 323 | 318 | 320 | 9,000 | 320 |
2005-07-06 | 327 | 330 | 327 | 328 | 5,000 | 328 |
2005-07-04 | 367 | 367 | 327 | 332 | 16,000 | 332 |
2005-07-01 | 324 | 324 | 324 | 324 | 5,000 | 324 |
2005-06-30 | 317 | 322 | 312 | 317 | 10,000 | 317 |
2005-06-29 | 324 | 324 | 324 | 324 | 1,000 | 324 |
2005-06-28 | 319 | 319 | 319 | 319 | 1,000 | 319 |
2005-06-24 | 328 | 328 | 328 | 328 | 3,000 | 328 |
2005-06-23 | 323 | 323 | 323 | 323 | 2,000 | 323 |
2005-06-22 | 313 | 313 | 313 | 313 | 1,000 | 313 |
2005-06-21 | 323 | 323 | 318 | 318 | 2,000 | 318 |
2005-06-16 | 334 | 334 | 334 | 334 | 8,000 | 334 |
2005-06-15 | 332 | 332 | 325 | 325 | 3,000 | 325 |
2005-06-10 | 333 | 333 | 333 | 333 | 13,000 | 333 |
2005-06-09 | 314 | 324 | 314 | 324 | 3,000 | 324 |
2005-06-07 | 311 | 311 | 309 | 309 | 3,000 | 309 |
2005-06-06 | 312 | 316 | 312 | 316 | 2,000 | 316 |
2005-06-02 | 306 | 306 | 306 | 306 | 1,000 | 306 |
2005-05-31 | 310 | 310 | 303 | 303 | 11,000 | 303 |
2005-05-30 | 320 | 320 | 320 | 320 | 2,000 | 320 |
2005-05-26 | 310 | 310 | 310 | 310 | 3,000 | 310 |
2005-05-25 | 320 | 320 | 315 | 315 | 6,000 | 315 |
2005-05-24 | 321 | 321 | 321 | 321 | 1,000 | 321 |
2005-05-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
2005-05-20 | 311 | 316 | 311 | 316 | 3,000 | 316 |
2005-05-19 | 321 | 321 | 320 | 320 | 2,000 | 320 |
2005-05-16 | 332 | 332 | 320 | 320 | 2,000 | 320 |
2005-05-13 | 333 | 333 | 333 | 333 | 1,000 | 333 |
2005-05-10 | 340 | 340 | 333 | 333 | 14,000 | 333 |
2005-05-09 | 325 | 332 | 325 | 332 | 6,000 | 332 |
2005-05-06 | 308 | 313 | 308 | 313 | 6,000 | 313 |
2005-05-02 | 296 | 296 | 296 | 296 | 1,000 | 296 |
2005-04-27 | 295 | 295 | 295 | 295 | 3,000 | 295 |
2005-04-26 | 310 | 310 | 305 | 305 | 7,000 | 305 |
2005-04-25 | 320 | 320 | 310 | 310 | 5,000 | 310 |
2005-04-22 | 326 | 326 | 326 | 326 | 2,000 | 326 |
2005-04-21 | 320 | 320 | 310 | 310 | 4,000 | 310 |
2005-04-20 | 316 | 320 | 316 | 320 | 7,000 | 320 |
2005-04-19 | 317 | 317 | 317 | 317 | 2,000 | 317 |
2005-04-14 | 338 | 338 | 338 | 338 | 1,000 | 338 |
2005-04-12 | 339 | 340 | 339 | 340 | 7,000 | 340 |
2005-04-11 | 348 | 348 | 348 | 348 | 13,000 | 348 |
2005-04-08 | 330 | 333 | 328 | 328 | 6,000 | 328 |
2005-04-06 | 319 | 325 | 319 | 325 | 2,000 | 325 |
2005-04-04 | 310 | 313 | 310 | 313 | 6,000 | 313 |
2005-04-01 | 318 | 318 | 318 | 318 | 1,000 | 318 |
2005-03-31 | 319 | 319 | 318 | 319 | 3,000 | 319 |
2005-03-30 | 331 | 331 | 330 | 330 | 3,000 | 330 |
2005-03-29 | 340 | 340 | 331 | 331 | 5,000 | 331 |
2005-03-28 | 341 | 341 | 341 | 341 | 1,000 | 341 |
2005-03-25 | 349 | 349 | 349 | 349 | 3,000 | 349 |
2005-03-24 | 347 | 348 | 347 | 348 | 4,000 | 348 |
2005-03-23 | 343 | 345 | 340 | 345 | 11,000 | 345 |
2005-03-22 | 331 | 345 | 331 | 345 | 11,000 | 345 |
2005-03-18 | 320 | 328 | 320 | 328 | 12,000 | 328 |
2005-03-17 | 320 | 320 | 316 | 320 | 25,000 | 320 |
2005-03-16 | 321 | 325 | 321 | 325 | 5,000 | 325 |
2005-03-15 | 324 | 325 | 320 | 320 | 8,000 | 320 |
2005-03-14 | 317 | 325 | 317 | 320 | 6,000 | 320 |
2005-03-11 | 322 | 322 | 315 | 315 | 2,000 | 315 |
2005-03-10 | 318 | 321 | 317 | 321 | 25,000 | 321 |
2005-03-09 | 314 | 318 | 314 | 318 | 8,000 | 318 |
2005-03-08 | 317 | 317 | 313 | 314 | 9,000 | 314 |
2005-03-07 | 314 | 318 | 314 | 317 | 6,000 | 317 |
2005-03-04 | 309 | 310 | 309 | 310 | 5,000 | 310 |
2005-03-03 | 306 | 307 | 305 | 305 | 4,000 | 305 |
2005-03-02 | 302 | 306 | 302 | 306 | 6,000 | 306 |
2005-03-01 | 303 | 307 | 303 | 307 | 4,000 | 307 |
2005-02-28 | 300 | 303 | 300 | 300 | 6,000 | 300 |
2005-02-25 | 297 | 299 | 297 | 299 | 7,000 | 299 |
2005-02-24 | 296 | 297 | 296 | 297 | 2,000 | 297 |
2005-02-23 | 297 | 297 | 296 | 296 | 5,000 | 296 |
2005-02-22 | 297 | 297 | 297 | 297 | 1,000 | 297 |
2005-02-21 | 296 | 303 | 296 | 296 | 6,000 | 296 |
2005-02-18 | 301 | 301 | 296 | 296 | 10,000 | 296 |
2005-02-17 | 287 | 287 | 286 | 286 | 3,000 | 286 |
2005-02-16 | 288 | 288 | 287 | 287 | 2,000 | 287 |
2005-02-15 | 287 | 292 | 287 | 288 | 17,000 | 288 |
2005-02-14 | 285 | 286 | 285 | 286 | 3,000 | 286 |
2005-02-10 | 288 | 288 | 283 | 283 | 19,000 | 283 |
2005-02-09 | 284 | 288 | 284 | 288 | 4,000 | 288 |
2005-02-08 | 288 | 288 | 288 | 288 | 4,000 | 288 |
2005-02-07 | 287 | 288 | 286 | 288 | 9,000 | 288 |
2005-02-04 | 288 | 288 | 288 | 288 | 5,000 | 288 |
2005-02-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
2005-02-02 | 281 | 284 | 281 | 284 | 7,000 | 284 |
2005-02-01 | 281 | 281 | 281 | 281 | 6,000 | 281 |
2005-01-31 | 279 | 279 | 279 | 279 | 1,000 | 279 |
2005-01-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
2005-01-27 | 277 | 277 | 277 | 277 | 1,000 | 277 |
2005-01-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2005-01-25 | 283 | 283 | 275 | 275 | 6,000 | 275 |
2005-01-24 | 280 | 282 | 280 | 281 | 4,000 | 281 |
2005-01-21 | 275 | 280 | 275 | 280 | 2,000 | 280 |
2005-01-20 | 278 | 278 | 275 | 275 | 9,000 | 275 |
2005-01-18 | 276 | 276 | 276 | 276 | 1,000 | 276 |
2005-01-17 | 276 | 281 | 276 | 281 | 2,000 | 281 |
2005-01-14 | 277 | 277 | 276 | 276 | 2,000 | 276 |
2005-01-11 | 281 | 281 | 281 | 281 | 18,000 | 281 |
2005-01-07 | 282 | 288 | 281 | 288 | 8,000 | 288 |
2005-01-06 | 275 | 276 | 275 | 276 | 4,000 | 276 |
2005-01-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株