5956 トーソー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 354 | 355 | 354 | 355 | 2,000 | 355 |
| 2006-12-25 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2006-12-22 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2006-12-21 | 366 | 370 | 360 | 366 | 9,000 | 366 |
| 2006-12-20 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2006-12-19 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2006-12-18 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 2006-12-15 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2006-12-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-12-13 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2006-12-12 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2006-12-11 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 2006-12-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2006-12-06 | 354 | 360 | 354 | 360 | 8,000 | 360 |
| 2006-12-05 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-12-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-11-30 | 340 | 350 | 340 | 350 | 7,000 | 350 |
| 2006-11-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-11-27 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2006-11-24 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2006-11-22 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2006-11-21 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-11-17 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2006-11-16 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 2006-11-13 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-11-10 | 381 | 381 | 375 | 375 | 14,000 | 375 |
| 2006-11-09 | 350 | 350 | 347 | 350 | 3,000 | 350 |
| 2006-11-08 | 338 | 345 | 338 | 345 | 6,000 | 345 |
| 2006-11-07 | 333 | 338 | 333 | 338 | 3,000 | 338 |
| 2006-11-06 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2006-11-02 | 340 | 347 | 337 | 337 | 14,000 | 337 |
| 2006-10-30 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2006-10-26 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 2006-10-25 | 341 | 341 | 339 | 339 | 4,000 | 339 |
| 2006-10-23 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-10-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-10-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-10-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-10-10 | 338 | 338 | 332 | 332 | 15,000 | 332 |
| 2006-10-06 | 335 | 335 | 333 | 333 | 2,000 | 333 |
| 2006-10-05 | 333 | 333 | 331 | 331 | 4,000 | 331 |
| 2006-10-04 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2006-10-03 | 336 | 336 | 335 | 336 | 10,000 | 336 |
| 2006-10-02 | 343 | 343 | 335 | 335 | 3,000 | 335 |
| 2006-09-29 | 334 | 338 | 334 | 338 | 2,000 | 338 |
| 2006-09-28 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2006-09-27 | 344 | 345 | 344 | 345 | 2,000 | 345 |
| 2006-09-22 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2006-09-15 | 342 | 344 | 342 | 344 | 2,000 | 344 |
| 2006-09-14 | 342 | 345 | 342 | 343 | 4,000 | 343 |
| 2006-09-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-09-12 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-09-11 | 345 | 349 | 345 | 347 | 17,000 | 347 |
| 2006-09-08 | 349 | 351 | 349 | 350 | 4,000 | 350 |
| 2006-09-07 | 349 | 350 | 349 | 349 | 3,000 | 349 |
| 2006-09-06 | 347 | 352 | 347 | 349 | 5,000 | 349 |
| 2006-09-05 | 349 | 349 | 347 | 347 | 2,000 | 347 |
| 2006-09-04 | 352 | 354 | 350 | 350 | 8,000 | 350 |
| 2006-09-01 | 355 | 357 | 350 | 351 | 11,000 | 351 |
| 2006-08-30 | 352 | 357 | 352 | 357 | 5,000 | 357 |
| 2006-08-29 | 365 | 365 | 355 | 360 | 4,000 | 360 |
| 2006-08-28 | 363 | 364 | 360 | 363 | 10,000 | 363 |
| 2006-08-25 | 370 | 370 | 369 | 369 | 3,000 | 369 |
| 2006-08-24 | 368 | 369 | 367 | 369 | 4,000 | 369 |
| 2006-08-23 | 370 | 370 | 366 | 370 | 5,000 | 370 |
| 2006-08-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-08-21 | 366 | 367 | 366 | 366 | 4,000 | 366 |
| 2006-08-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-08-17 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2006-08-16 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2006-08-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-08-14 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2006-08-10 | 369 | 370 | 369 | 369 | 19,000 | 369 |
| 2006-08-09 | 378 | 379 | 373 | 379 | 9,000 | 379 |
| 2006-08-08 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2006-08-07 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2006-08-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-08-02 | 368 | 370 | 368 | 370 | 3,000 | 370 |
| 2006-07-31 | 395 | 395 | 370 | 370 | 2,000 | 370 |
| 2006-07-28 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2006-07-21 | 379 | 380 | 360 | 365 | 10,000 | 365 |
| 2006-07-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-07-14 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2006-07-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-07-10 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2006-07-05 | 371 | 373 | 371 | 373 | 2,000 | 373 |
| 2006-07-04 | 384 | 390 | 380 | 380 | 22,000 | 380 |
| 2006-07-03 | 378 | 380 | 378 | 380 | 7,000 | 380 |
| 2006-06-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-06-29 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2006-06-28 | 360 | 363 | 360 | 363 | 5,000 | 363 |
| 2006-06-27 | 362 | 367 | 360 | 367 | 14,000 | 367 |
| 2006-06-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-06-23 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2006-06-20 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2006-06-19 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2006-06-16 | 379 | 380 | 379 | 380 | 7,000 | 380 |
| 2006-06-15 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2006-06-14 | 363 | 365 | 363 | 365 | 3,000 | 365 |
| 2006-06-12 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 2006-06-09 | 362 | 375 | 362 | 375 | 11,000 | 375 |
| 2006-06-08 | 378 | 378 | 354 | 367 | 8,000 | 367 |
| 2006-06-07 | 380 | 380 | 367 | 370 | 12,000 | 370 |
| 2006-06-06 | 395 | 395 | 359 | 380 | 13,000 | 380 |
| 2006-06-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-06-02 | 396 | 404 | 396 | 404 | 2,000 | 404 |
| 2006-06-01 | 397 | 407 | 397 | 407 | 9,000 | 407 |
| 2006-05-31 | 401 | 405 | 401 | 405 | 6,000 | 405 |
| 2006-05-30 | 396 | 405 | 391 | 405 | 6,000 | 405 |
| 2006-05-29 | 400 | 407 | 400 | 407 | 3,000 | 407 |
| 2006-05-25 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2006-05-24 | 395 | 401 | 395 | 400 | 7,000 | 400 |
| 2006-05-23 | 425 | 425 | 410 | 410 | 5,000 | 410 |
| 2006-05-22 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2006-05-19 | 420 | 420 | 405 | 410 | 4,000 | 410 |
| 2006-05-17 | 406 | 423 | 400 | 420 | 56,000 | 420 |
| 2006-05-16 | 425 | 425 | 410 | 425 | 39,000 | 425 |
| 2006-05-15 | 455 | 455 | 446 | 450 | 7,000 | 450 |
| 2006-05-12 | 480 | 480 | 455 | 460 | 10,000 | 460 |
| 2006-05-10 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 2006-05-09 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2006-05-02 | 487 | 488 | 487 | 488 | 2,000 | 488 |
| 2006-05-01 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2006-04-28 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2006-04-27 | 484 | 484 | 480 | 480 | 2,000 | 480 |
| 2006-04-26 | 469 | 474 | 469 | 474 | 2,000 | 474 |
| 2006-04-25 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2006-04-24 | 484 | 484 | 483 | 484 | 3,000 | 484 |
| 2006-04-21 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2006-04-20 | 481 | 486 | 481 | 486 | 2,000 | 486 |
| 2006-04-19 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2006-04-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-04-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-04-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-04-12 | 493 | 500 | 488 | 488 | 7,000 | 488 |
| 2006-04-11 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2006-04-10 | 501 | 501 | 500 | 500 | 18,000 | 500 |
| 2006-04-07 | 509 | 509 | 503 | 509 | 6,000 | 509 |
| 2006-04-06 | 491 | 539 | 491 | 509 | 13,000 | 509 |
| 2006-04-05 | 500 | 500 | 488 | 493 | 6,000 | 493 |
| 2006-04-04 | 530 | 540 | 500 | 500 | 9,000 | 500 |
| 2006-04-03 | 485 | 486 | 485 | 486 | 4,000 | 486 |
| 2006-03-30 | 483 | 485 | 483 | 485 | 2,000 | 485 |
| 2006-03-28 | 495 | 495 | 485 | 485 | 4,000 | 485 |
| 2006-03-27 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2006-03-24 | 499 | 499 | 491 | 491 | 3,000 | 491 |
| 2006-03-23 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 2006-03-22 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2006-03-17 | 489 | 489 | 480 | 480 | 2,000 | 480 |
| 2006-03-13 | 465 | 470 | 465 | 470 | 5,000 | 470 |
| 2006-03-10 | 469 | 470 | 460 | 460 | 11,000 | 460 |
| 2006-03-08 | 432 | 440 | 431 | 440 | 6,000 | 440 |
| 2006-03-07 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2006-03-06 | 457 | 462 | 457 | 462 | 3,000 | 462 |
| 2006-03-03 | 450 | 470 | 450 | 470 | 5,000 | 470 |
| 2006-03-02 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 2006-02-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-02-27 | 461 | 461 | 451 | 460 | 5,000 | 460 |
| 2006-02-24 | 461 | 461 | 450 | 460 | 7,000 | 460 |
| 2006-02-23 | 470 | 470 | 450 | 450 | 7,000 | 450 |
| 2006-02-22 | 419 | 435 | 419 | 435 | 5,000 | 435 |
| 2006-02-21 | 416 | 426 | 416 | 426 | 6,000 | 426 |
| 2006-02-20 | 452 | 452 | 431 | 431 | 9,000 | 431 |
| 2006-02-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-02-16 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2006-02-15 | 535 | 535 | 490 | 510 | 8,000 | 510 |
| 2006-02-14 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2006-02-13 | 570 | 570 | 565 | 565 | 4,000 | 565 |
| 2006-02-10 | 590 | 590 | 585 | 585 | 11,000 | 585 |
| 2006-02-09 | 591 | 598 | 590 | 590 | 7,000 | 590 |
| 2006-02-08 | 595 | 596 | 595 | 596 | 2,000 | 596 |
| 2006-02-07 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 2006-02-06 | 599 | 600 | 580 | 600 | 11,000 | 600 |
| 2006-02-03 | 599 | 600 | 599 | 600 | 6,000 | 600 |
| 2006-02-02 | 590 | 599 | 576 | 599 | 8,000 | 599 |
| 2006-02-01 | 590 | 599 | 580 | 599 | 13,000 | 599 |
| 2006-01-31 | 588 | 600 | 584 | 600 | 18,000 | 600 |
| 2006-01-30 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 2006-01-27 | 551 | 551 | 501 | 541 | 8,000 | 541 |
| 2006-01-25 | 565 | 565 | 546 | 556 | 5,000 | 556 |
| 2006-01-24 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-01-23 | 584 | 584 | 554 | 555 | 14,000 | 555 |
| 2006-01-20 | 600 | 600 | 580 | 585 | 10,000 | 585 |
| 2006-01-19 | 499 | 551 | 499 | 551 | 21,000 | 551 |
| 2006-01-18 | 580 | 580 | 491 | 491 | 9,000 | 491 |
| 2006-01-17 | 579 | 599 | 579 | 580 | 24,000 | 580 |
| 2006-01-16 | 570 | 580 | 550 | 580 | 24,000 | 580 |
| 2006-01-13 | 541 | 570 | 541 | 570 | 8,000 | 570 |
| 2006-01-12 | 531 | 579 | 531 | 570 | 19,000 | 570 |
| 2006-01-11 | 560 | 585 | 560 | 570 | 28,000 | 570 |
| 2006-01-10 | 570 | 585 | 570 | 585 | 19,000 | 585 |
| 2006-01-06 | 529 | 540 | 522 | 540 | 35,000 | 540 |
| 2006-01-05 | 502 | 522 | 502 | 519 | 17,000 | 519 |
| 2006-01-04 | 490 | 492 | 490 | 492 | 2,000 | 492 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
