5956 トーソー(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-27 | 204 | 218 | 202 | 218 | 21,000 | 218 |
2007-12-26 | 205 | 205 | 201 | 204 | 17,000 | 204 |
2007-12-25 | 209 | 209 | 205 | 205 | 6,000 | 205 |
2007-12-21 | 205 | 205 | 202 | 202 | 8,000 | 202 |
2007-12-20 | 209 | 209 | 204 | 204 | 27,000 | 204 |
2007-12-19 | 210 | 210 | 209 | 209 | 12,000 | 209 |
2007-12-18 | 215 | 215 | 212 | 212 | 11,000 | 212 |
2007-12-17 | 216 | 216 | 216 | 216 | 2,000 | 216 |
2007-12-14 | 216 | 216 | 216 | 216 | 1,000 | 216 |
2007-12-13 | 217 | 217 | 216 | 217 | 9,000 | 217 |
2007-12-12 | 235 | 235 | 219 | 219 | 16,000 | 219 |
2007-12-11 | 235 | 250 | 215 | 215 | 21,000 | 215 |
2007-12-10 | 217 | 217 | 213 | 213 | 22,000 | 213 |
2007-12-07 | 216 | 216 | 215 | 216 | 4,000 | 216 |
2007-12-06 | 217 | 217 | 214 | 216 | 26,000 | 216 |
2007-12-05 | 217 | 218 | 217 | 217 | 8,000 | 217 |
2007-12-04 | 218 | 218 | 215 | 217 | 10,000 | 217 |
2007-12-03 | 216 | 217 | 215 | 217 | 8,000 | 217 |
2007-11-30 | 215 | 218 | 215 | 216 | 5,000 | 216 |
2007-11-29 | 218 | 218 | 215 | 215 | 4,000 | 215 |
2007-11-28 | 214 | 215 | 214 | 215 | 18,000 | 215 |
2007-11-26 | 213 | 215 | 213 | 215 | 3,000 | 215 |
2007-11-22 | 218 | 218 | 218 | 218 | 3,000 | 218 |
2007-11-21 | 227 | 227 | 218 | 218 | 7,000 | 218 |
2007-11-20 | 221 | 221 | 220 | 220 | 5,000 | 220 |
2007-11-16 | 229 | 229 | 228 | 229 | 10,000 | 229 |
2007-11-15 | 230 | 230 | 229 | 230 | 10,000 | 230 |
2007-11-14 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2007-11-12 | 238 | 238 | 235 | 235 | 32,000 | 235 |
2007-11-09 | 244 | 246 | 240 | 244 | 17,000 | 244 |
2007-11-08 | 250 | 250 | 250 | 250 | 3,000 | 250 |
2007-11-07 | 255 | 255 | 252 | 252 | 7,000 | 252 |
2007-11-06 | 263 | 263 | 259 | 261 | 13,000 | 261 |
2007-11-05 | 270 | 270 | 260 | 260 | 10,000 | 260 |
2007-11-02 | 270 | 270 | 267 | 270 | 8,000 | 270 |
2007-11-01 | 270 | 272 | 270 | 272 | 2,000 | 272 |
2007-10-31 | 270 | 270 | 270 | 270 | 5,000 | 270 |
2007-10-30 | 282 | 282 | 281 | 281 | 7,000 | 281 |
2007-10-29 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2007-10-26 | 286 | 286 | 286 | 286 | 7,000 | 286 |
2007-10-25 | 300 | 300 | 286 | 286 | 12,000 | 286 |
2007-10-24 | 296 | 296 | 296 | 296 | 1,000 | 296 |
2007-10-23 | 295 | 296 | 295 | 296 | 8,000 | 296 |
2007-10-22 | 299 | 299 | 280 | 295 | 10,000 | 295 |
2007-10-18 | 300 | 305 | 300 | 305 | 11,000 | 305 |
2007-10-17 | 306 | 306 | 306 | 306 | 8,000 | 306 |
2007-10-16 | 306 | 306 | 306 | 306 | 2,000 | 306 |
2007-10-15 | 310 | 310 | 306 | 306 | 5,000 | 306 |
2007-10-11 | 313 | 313 | 313 | 313 | 2,000 | 313 |
2007-10-10 | 316 | 316 | 315 | 315 | 15,000 | 315 |
2007-10-09 | 316 | 317 | 316 | 317 | 4,000 | 317 |
2007-10-05 | 310 | 315 | 310 | 315 | 2,000 | 315 |
2007-10-04 | 310 | 310 | 310 | 310 | 8,000 | 310 |
2007-10-03 | 310 | 310 | 310 | 310 | 3,000 | 310 |
2007-10-02 | 310 | 310 | 310 | 310 | 4,000 | 310 |
2007-10-01 | 309 | 310 | 309 | 310 | 3,000 | 310 |
2007-09-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2007-09-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
2007-09-25 | 317 | 317 | 317 | 317 | 1,000 | 317 |
2007-09-21 | 320 | 320 | 320 | 320 | 3,000 | 320 |
2007-09-20 | 312 | 312 | 312 | 312 | 2,000 | 312 |
2007-09-19 | 311 | 312 | 311 | 312 | 12,000 | 312 |
2007-09-14 | 312 | 312 | 312 | 312 | 1,000 | 312 |
2007-09-13 | 312 | 312 | 312 | 312 | 3,000 | 312 |
2007-09-12 | 312 | 312 | 311 | 312 | 8,000 | 312 |
2007-09-11 | 312 | 312 | 312 | 312 | 4,000 | 312 |
2007-09-10 | 312 | 312 | 312 | 312 | 15,000 | 312 |
2007-09-07 | 324 | 324 | 321 | 324 | 11,000 | 324 |
2007-09-06 | 318 | 319 | 318 | 319 | 6,000 | 319 |
2007-09-05 | 317 | 319 | 317 | 319 | 2,000 | 319 |
2007-09-04 | 319 | 319 | 319 | 319 | 2,000 | 319 |
2007-08-31 | 322 | 326 | 322 | 326 | 3,000 | 326 |
2007-08-30 | 327 | 327 | 326 | 326 | 16,000 | 326 |
2007-08-29 | 327 | 327 | 327 | 327 | 1,000 | 327 |
2007-08-24 | 336 | 336 | 336 | 336 | 2,000 | 336 |
2007-08-23 | 346 | 346 | 331 | 331 | 3,000 | 331 |
2007-08-22 | 329 | 329 | 329 | 329 | 1,000 | 329 |
2007-08-21 | 334 | 336 | 334 | 336 | 2,000 | 336 |
2007-08-20 | 336 | 336 | 336 | 336 | 2,000 | 336 |
2007-08-17 | 333 | 336 | 312 | 336 | 13,000 | 336 |
2007-08-16 | 315 | 336 | 306 | 336 | 7,000 | 336 |
2007-08-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
2007-08-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
2007-08-13 | 345 | 345 | 345 | 345 | 2,000 | 345 |
2007-08-10 | 344 | 344 | 344 | 344 | 15,000 | 344 |
2007-08-09 | 354 | 358 | 350 | 353 | 10,000 | 353 |
2007-08-08 | 352 | 357 | 352 | 357 | 2,000 | 357 |
2007-08-07 | 352 | 352 | 351 | 351 | 3,000 | 351 |
2007-08-06 | 352 | 352 | 351 | 351 | 6,000 | 351 |
2007-08-01 | 351 | 351 | 351 | 351 | 2,000 | 351 |
2007-07-31 | 361 | 361 | 350 | 350 | 6,000 | 350 |
2007-07-25 | 390 | 390 | 366 | 366 | 4,000 | 366 |
2007-07-23 | 376 | 376 | 376 | 376 | 2,000 | 376 |
2007-07-20 | 376 | 376 | 376 | 376 | 1,000 | 376 |
2007-07-19 | 375 | 375 | 375 | 375 | 2,000 | 375 |
2007-07-18 | 375 | 375 | 375 | 375 | 8,000 | 375 |
2007-07-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
2007-07-12 | 373 | 373 | 373 | 373 | 1,000 | 373 |
2007-07-10 | 375 | 375 | 375 | 375 | 11,000 | 375 |
2007-07-09 | 371 | 374 | 371 | 374 | 3,000 | 374 |
2007-07-06 | 368 | 368 | 368 | 368 | 1,000 | 368 |
2007-07-05 | 368 | 368 | 368 | 368 | 1,000 | 368 |
2007-07-03 | 375 | 375 | 374 | 375 | 9,000 | 375 |
2007-07-02 | 375 | 375 | 374 | 374 | 5,000 | 374 |
2007-06-29 | 374 | 375 | 374 | 375 | 2,000 | 375 |
2007-06-28 | 367 | 371 | 367 | 371 | 4,000 | 371 |
2007-06-27 | 363 | 367 | 363 | 367 | 2,000 | 367 |
2007-06-26 | 361 | 361 | 361 | 361 | 2,000 | 361 |
2007-06-25 | 360 | 365 | 360 | 365 | 5,000 | 365 |
2007-06-22 | 372 | 372 | 359 | 359 | 20,000 | 359 |
2007-06-21 | 367 | 368 | 367 | 368 | 2,000 | 368 |
2007-06-19 | 363 | 367 | 363 | 365 | 3,000 | 365 |
2007-06-18 | 380 | 380 | 380 | 380 | 5,000 | 380 |
2007-06-14 | 372 | 374 | 372 | 374 | 2,000 | 374 |
2007-06-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
2007-06-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
2007-06-11 | 365 | 365 | 360 | 360 | 12,000 | 360 |
2007-06-08 | 370 | 372 | 370 | 370 | 6,000 | 370 |
2007-06-07 | 368 | 369 | 368 | 369 | 4,000 | 369 |
2007-06-06 | 362 | 363 | 362 | 363 | 2,000 | 363 |
2007-06-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
2007-06-04 | 360 | 361 | 360 | 361 | 9,000 | 361 |
2007-06-01 | 352 | 357 | 352 | 357 | 2,000 | 357 |
2007-05-25 | 359 | 359 | 359 | 359 | 2,000 | 359 |
2007-05-23 | 359 | 359 | 346 | 346 | 8,000 | 346 |
2007-05-18 | 348 | 348 | 348 | 348 | 1,000 | 348 |
2007-05-17 | 351 | 351 | 348 | 351 | 4,000 | 351 |
2007-05-16 | 351 | 351 | 351 | 351 | 2,000 | 351 |
2007-05-15 | 355 | 355 | 350 | 350 | 4,000 | 350 |
2007-05-14 | 355 | 365 | 355 | 365 | 2,000 | 365 |
2007-05-11 | 357 | 359 | 357 | 359 | 4,000 | 359 |
2007-05-10 | 357 | 357 | 357 | 357 | 11,000 | 357 |
2007-05-09 | 361 | 365 | 361 | 365 | 6,000 | 365 |
2007-05-07 | 357 | 357 | 357 | 357 | 1,000 | 357 |
2007-05-02 | 352 | 352 | 352 | 352 | 2,000 | 352 |
2007-04-27 | 354 | 358 | 352 | 352 | 3,000 | 352 |
2007-04-25 | 352 | 354 | 350 | 350 | 8,000 | 350 |
2007-04-24 | 356 | 357 | 356 | 356 | 8,000 | 356 |
2007-04-23 | 364 | 364 | 364 | 364 | 3,000 | 364 |
2007-04-20 | 359 | 359 | 359 | 359 | 1,000 | 359 |
2007-04-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
2007-04-18 | 355 | 360 | 355 | 360 | 2,000 | 360 |
2007-04-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
2007-04-11 | 358 | 358 | 358 | 358 | 1,000 | 358 |
2007-04-10 | 369 | 369 | 368 | 368 | 12,000 | 368 |
2007-04-09 | 360 | 364 | 360 | 364 | 7,000 | 364 |
2007-04-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
2007-04-05 | 361 | 361 | 355 | 355 | 3,000 | 355 |
2007-04-04 | 355 | 355 | 355 | 355 | 2,000 | 355 |
2007-04-02 | 352 | 352 | 351 | 351 | 2,000 | 351 |
2007-03-26 | 365 | 365 | 365 | 365 | 2,000 | 365 |
2007-03-23 | 360 | 360 | 360 | 360 | 4,000 | 360 |
2007-03-22 | 350 | 350 | 350 | 350 | 6,000 | 350 |
2007-03-20 | 359 | 359 | 359 | 359 | 1,000 | 359 |
2007-03-19 | 351 | 351 | 351 | 351 | 2,000 | 351 |
2007-03-15 | 360 | 360 | 360 | 360 | 2,000 | 360 |
2007-03-13 | 360 | 360 | 360 | 360 | 2,000 | 360 |
2007-03-12 | 366 | 369 | 366 | 369 | 12,000 | 369 |
2007-03-09 | 360 | 366 | 360 | 366 | 6,000 | 366 |
2007-03-08 | 355 | 355 | 354 | 354 | 2,000 | 354 |
2007-03-07 | 355 | 355 | 354 | 354 | 2,000 | 354 |
2007-03-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
2007-02-28 | 361 | 361 | 350 | 350 | 5,000 | 350 |
2007-02-27 | 361 | 361 | 361 | 361 | 4,000 | 361 |
2007-02-26 | 361 | 361 | 361 | 361 | 1,000 | 361 |
2007-02-23 | 360 | 361 | 360 | 361 | 6,000 | 361 |
2007-02-22 | 360 | 360 | 360 | 360 | 5,000 | 360 |
2007-02-21 | 361 | 361 | 360 | 360 | 3,000 | 360 |
2007-02-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
2007-02-14 | 360 | 360 | 360 | 360 | 4,000 | 360 |
2007-02-13 | 373 | 373 | 373 | 373 | 12,000 | 373 |
2007-02-09 | 369 | 374 | 367 | 374 | 8,000 | 374 |
2007-02-08 | 367 | 374 | 367 | 374 | 5,000 | 374 |
2007-02-07 | 370 | 370 | 370 | 370 | 2,000 | 370 |
2007-02-05 | 359 | 370 | 359 | 368 | 11,000 | 368 |
2007-02-02 | 359 | 364 | 359 | 364 | 4,000 | 364 |
2007-02-01 | 359 | 359 | 359 | 359 | 1,000 | 359 |
2007-01-30 | 349 | 354 | 349 | 354 | 3,000 | 354 |
2007-01-29 | 353 | 356 | 351 | 351 | 9,000 | 351 |
2007-01-25 | 366 | 366 | 352 | 357 | 7,000 | 357 |
2007-01-24 | 357 | 361 | 356 | 356 | 6,000 | 356 |
2007-01-23 | 370 | 370 | 355 | 356 | 11,000 | 356 |
2007-01-22 | 365 | 365 | 363 | 363 | 2,000 | 363 |
2007-01-19 | 357 | 357 | 357 | 357 | 2,000 | 357 |
2007-01-18 | 365 | 365 | 365 | 365 | 2,000 | 365 |
2007-01-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2007-01-11 | 379 | 379 | 379 | 379 | 1,000 | 379 |
2007-01-10 | 380 | 380 | 380 | 380 | 11,000 | 380 |
2007-01-09 | 367 | 374 | 367 | 371 | 4,000 | 371 |
2007-01-05 | 364 | 364 | 364 | 364 | 2,000 | 364 |
2007-01-04 | 360 | 360 | 347 | 358 | 29,000 | 358 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株