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
2005-12-3049249549049013,000490
2005-12-2948549048549014,000490
2005-12-284854854854853,000485
2005-12-274854854854858,000485
2005-12-264854854844845,000484
2005-12-224824824804829,000482
2005-12-214754804734807,000480
2005-12-204704704704701,000470
2005-12-1948048247448211,000482
2005-12-1647948347448047,000480
2005-12-154824824804802,000480
2005-12-144834844834845,000484
2005-12-1346546545045010,000450
2005-12-1245446944445023,000450
2005-12-0944945443545422,000454
2005-12-0842944942944925,000449
2005-12-0741541840641818,000418
2005-12-0641043040743020,000430
2005-12-0539340539340527,000405
2005-12-0239039037038017,000380
2005-12-013903903803906,000390
2005-11-3038739038639035,000390
2005-11-293863863743744,000374
2005-11-283893893883882,000388
2005-11-253783783763786,000378
2005-11-2437638537438024,000380
2005-11-2236937035837025,000370
2005-11-2136036535536125,000361
2005-11-183563573563573,000357
2005-11-173463503463504,000350
2005-11-163543543523523,000352
2005-11-153593593553589,000358
2005-11-1437537535935911,000359
2005-11-113753753753753,000375
2005-11-1036737535537552,000375
2005-11-0933738333738391,000383
2005-11-083333333333337,000333
2005-11-0733833833233212,000332
2005-11-0433233533033320,000333
2005-11-023353353303305,000330
2005-11-013303303303304,000330
2005-10-313313313303308,000330
2005-10-283303303303301,000330
2005-10-273303303303303,000330
2005-10-263383383333337,000333
2005-10-253403403403401,000340
2005-10-243353353313313,000331
2005-10-213383383383382,000338
2005-10-203343343343343,000334
2005-10-1933333333333312,000333
2005-10-183393403393409,000340
2005-10-173383383373384,000338
2005-10-143333333303339,000333
2005-10-1334034033033316,000333
2005-10-123363363363361,000336
2005-10-1135035034034022,000340
2005-10-073353433353433,000343
2005-10-0634534533233510,000335
2005-10-053293293263267,000326
2005-10-043283283283282,000328
2005-09-3034034032832811,000328
2005-09-2934534533033725,000337
2005-09-2833035732533552,000335
2005-09-2732133032033017,000330
2005-09-2631932331632333,000323
2005-09-22330361316318304,000318
2005-09-2133233232532515,000325
2005-09-203323333323323,000332
2005-09-163313313313312,000331
2005-09-153303303303302,000330
2005-09-1331834031834012,000340
2005-09-1232032331732350,000323
2005-09-0932032031931911,000319
2005-09-083183203183204,000320
2005-09-0731932031832022,000320
2005-09-0632032032032013,000320
2005-09-013223253223253,000325
2005-08-313183193183184,000318
2005-08-303243243213214,000321
2005-08-293213213203203,000320
2005-08-263253253213215,000321
2005-08-2532632932532910,000329
2005-08-2432832831632148,000321
2005-08-2334034033533515,000335
2005-08-223253303253302,000330
2005-08-183303303303301,000330
2005-08-173303303303308,000330
2005-08-163353353353351,000335
2005-08-153353353353351,000335
2005-08-1234034033533511,000335
2005-08-113303503303305,000330
2005-08-1032633032633028,000330
2005-08-093213303213309,000330
2005-08-083253253203204,000320
2005-08-053203203203201,000320
2005-08-033223223223221,000322
2005-08-023183203183202,000320
2005-07-293203203183182,000318
2005-07-283203203203205,000320
2005-07-2730831930831212,000312
2005-07-263063103063105,000310
2005-07-253063063063065,000306
2005-07-223093113073115,000311
2005-07-2130531030030610,000306
2005-07-203103103013065,000306
2005-07-193103133103133,000313
2005-07-153103103103101,000310
2005-07-143103103103103,000310
2005-07-133203203193192,000319
2005-07-1233533532132114,000321
2005-07-113193203183183,000318
2005-07-083193213193213,000321
2005-07-073233233183209,000320
2005-07-063273303273285,000328
2005-07-0436736732733216,000332
2005-07-013243243243245,000324
2005-06-3031732231231710,000317
2005-06-293243243243241,000324
2005-06-283193193193191,000319
2005-06-243283283283283,000328
2005-06-233233233233232,000323
2005-06-223133133133131,000313
2005-06-213233233183182,000318
2005-06-163343343343348,000334
2005-06-153323323253253,000325
2005-06-1033333333333313,000333
2005-06-093143243143243,000324
2005-06-073113113093093,000309
2005-06-063123163123162,000316
2005-06-023063063063061,000306
2005-05-3131031030330311,000303
2005-05-303203203203202,000320
2005-05-263103103103103,000310
2005-05-253203203153156,000315
2005-05-243213213213211,000321
2005-05-233253253253251,000325
2005-05-203113163113163,000316
2005-05-193213213203202,000320
2005-05-163323323203202,000320
2005-05-133333333333331,000333
2005-05-1034034033333314,000333
2005-05-093253323253326,000332
2005-05-063083133083136,000313
2005-05-022962962962961,000296
2005-04-272952952952953,000295
2005-04-263103103053057,000305
2005-04-253203203103105,000310
2005-04-223263263263262,000326
2005-04-213203203103104,000310
2005-04-203163203163207,000320
2005-04-193173173173172,000317
2005-04-143383383383381,000338
2005-04-123393403393407,000340
2005-04-1134834834834813,000348
2005-04-083303333283286,000328
2005-04-063193253193252,000325
2005-04-043103133103136,000313
2005-04-013183183183181,000318
2005-03-313193193183193,000319
2005-03-303313313303303,000330
2005-03-293403403313315,000331
2005-03-283413413413411,000341
2005-03-253493493493493,000349
2005-03-243473483473484,000348
2005-03-2334334534034511,000345
2005-03-2233134533134511,000345
2005-03-1832032832032812,000328
2005-03-1732032031632025,000320
2005-03-163213253213255,000325
2005-03-153243253203208,000320
2005-03-143173253173206,000320
2005-03-113223223153152,000315
2005-03-1031832131732125,000321
2005-03-093143183143188,000318
2005-03-083173173133149,000314
2005-03-073143183143176,000317
2005-03-043093103093105,000310
2005-03-033063073053054,000305
2005-03-023023063023066,000306
2005-03-013033073033074,000307
2005-02-283003033003006,000300
2005-02-252972992972997,000299
2005-02-242962972962972,000297
2005-02-232972972962965,000296
2005-02-222972972972971,000297
2005-02-212963032962966,000296
2005-02-1830130129629610,000296
2005-02-172872872862863,000286
2005-02-162882882872872,000287
2005-02-1528729228728817,000288
2005-02-142852862852863,000286
2005-02-1028828828328319,000283
2005-02-092842882842884,000288
2005-02-082882882882884,000288
2005-02-072872882862889,000288
2005-02-042882882882885,000288
2005-02-032852852852851,000285
2005-02-022812842812847,000284
2005-02-012812812812816,000281
2005-01-312792792792791,000279
2005-01-282772772772771,000277
2005-01-272772772772771,000277
2005-01-262752752752751,000275
2005-01-252832832752756,000275
2005-01-242802822802814,000281
2005-01-212752802752802,000280
2005-01-202782782752759,000275
2005-01-182762762762761,000276
2005-01-172762812762812,000281
2005-01-142772772762762,000276
2005-01-1128128128128118,000281
2005-01-072822882812888,000288
2005-01-062752762752764,000276
2005-01-052702702702703,000270

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