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
2007-12-2720421820221821,000218
2007-12-2620520520120417,000204
2007-12-252092092052056,000205
2007-12-212052052022028,000202
2007-12-2020920920420427,000204
2007-12-1921021020920912,000209
2007-12-1821521521221211,000212
2007-12-172162162162162,000216
2007-12-142162162162161,000216
2007-12-132172172162179,000217
2007-12-1223523521921916,000219
2007-12-1123525021521521,000215
2007-12-1021721721321322,000213
2007-12-072162162152164,000216
2007-12-0621721721421626,000216
2007-12-052172182172178,000217
2007-12-0421821821521710,000217
2007-12-032162172152178,000217
2007-11-302152182152165,000216
2007-11-292182182152154,000215
2007-11-2821421521421518,000215
2007-11-262132152132153,000215
2007-11-222182182182183,000218
2007-11-212272272182187,000218
2007-11-202212212202205,000220
2007-11-1622922922822910,000229
2007-11-1523023022923010,000230
2007-11-142322322322321,000232
2007-11-1223823823523532,000235
2007-11-0924424624024417,000244
2007-11-082502502502503,000250
2007-11-072552552522527,000252
2007-11-0626326325926113,000261
2007-11-0527027026026010,000260
2007-11-022702702672708,000270
2007-11-012702722702722,000272
2007-10-312702702702705,000270
2007-10-302822822812817,000281
2007-10-292812812812811,000281
2007-10-262862862862867,000286
2007-10-2530030028628612,000286
2007-10-242962962962961,000296
2007-10-232952962952968,000296
2007-10-2229929928029510,000295
2007-10-1830030530030511,000305
2007-10-173063063063068,000306
2007-10-163063063063062,000306
2007-10-153103103063065,000306
2007-10-113133133133132,000313
2007-10-1031631631531515,000315
2007-10-093163173163174,000317
2007-10-053103153103152,000315
2007-10-043103103103108,000310
2007-10-033103103103103,000310
2007-10-023103103103104,000310
2007-10-013093103093103,000310
2007-09-283103103103101,000310
2007-09-273103103103102,000310
2007-09-253173173173171,000317
2007-09-213203203203203,000320
2007-09-203123123123122,000312
2007-09-1931131231131212,000312
2007-09-143123123123121,000312
2007-09-133123123123123,000312
2007-09-123123123113128,000312
2007-09-113123123123124,000312
2007-09-1031231231231215,000312
2007-09-0732432432132411,000324
2007-09-063183193183196,000319
2007-09-053173193173192,000319
2007-09-043193193193192,000319
2007-08-313223263223263,000326
2007-08-3032732732632616,000326
2007-08-293273273273271,000327
2007-08-243363363363362,000336
2007-08-233463463313313,000331
2007-08-223293293293291,000329
2007-08-213343363343362,000336
2007-08-203363363363362,000336
2007-08-1733333631233613,000336
2007-08-163153363063367,000336
2007-08-153453453453451,000345
2007-08-143453453453451,000345
2007-08-133453453453452,000345
2007-08-1034434434434415,000344
2007-08-0935435835035310,000353
2007-08-083523573523572,000357
2007-08-073523523513513,000351
2007-08-063523523513516,000351
2007-08-013513513513512,000351
2007-07-313613613503506,000350
2007-07-253903903663664,000366
2007-07-233763763763762,000376
2007-07-203763763763761,000376
2007-07-193753753753752,000375
2007-07-183753753753758,000375
2007-07-133753753753751,000375
2007-07-123733733733731,000373
2007-07-1037537537537511,000375
2007-07-093713743713743,000374
2007-07-063683683683681,000368
2007-07-053683683683681,000368
2007-07-033753753743759,000375
2007-07-023753753743745,000374
2007-06-293743753743752,000375
2007-06-283673713673714,000371
2007-06-273633673633672,000367
2007-06-263613613613612,000361
2007-06-253603653603655,000365
2007-06-2237237235935920,000359
2007-06-213673683673682,000368
2007-06-193633673633653,000365
2007-06-183803803803805,000380
2007-06-143723743723742,000374
2007-06-133653653653651,000365
2007-06-123603603603602,000360
2007-06-1136536536036012,000360
2007-06-083703723703706,000370
2007-06-073683693683694,000369
2007-06-063623633623632,000363
2007-06-053603603603602,000360
2007-06-043603613603619,000361
2007-06-013523573523572,000357
2007-05-253593593593592,000359
2007-05-233593593463468,000346
2007-05-183483483483481,000348
2007-05-173513513483514,000351
2007-05-163513513513512,000351
2007-05-153553553503504,000350
2007-05-143553653553652,000365
2007-05-113573593573594,000359
2007-05-1035735735735711,000357
2007-05-093613653613656,000365
2007-05-073573573573571,000357
2007-05-023523523523522,000352
2007-04-273543583523523,000352
2007-04-253523543503508,000350
2007-04-243563573563568,000356
2007-04-233643643643643,000364
2007-04-203593593593591,000359
2007-04-193553553553551,000355
2007-04-183553603553602,000360
2007-04-173553553553551,000355
2007-04-113583583583581,000358
2007-04-1036936936836812,000368
2007-04-093603643603647,000364
2007-04-063603603603601,000360
2007-04-053613613553553,000355
2007-04-043553553553552,000355
2007-04-023523523513512,000351
2007-03-263653653653652,000365
2007-03-233603603603604,000360
2007-03-223503503503506,000350
2007-03-203593593593591,000359
2007-03-193513513513512,000351
2007-03-153603603603602,000360
2007-03-133603603603602,000360
2007-03-1236636936636912,000369
2007-03-093603663603666,000366
2007-03-083553553543542,000354
2007-03-073553553543542,000354
2007-03-053553553553551,000355
2007-02-283613613503505,000350
2007-02-273613613613614,000361
2007-02-263613613613611,000361
2007-02-233603613603616,000361
2007-02-223603603603605,000360
2007-02-213613613603603,000360
2007-02-193603603603601,000360
2007-02-143603603603604,000360
2007-02-1337337337337312,000373
2007-02-093693743673748,000374
2007-02-083673743673745,000374
2007-02-073703703703702,000370
2007-02-0535937035936811,000368
2007-02-023593643593644,000364
2007-02-013593593593591,000359
2007-01-303493543493543,000354
2007-01-293533563513519,000351
2007-01-253663663523577,000357
2007-01-243573613563566,000356
2007-01-2337037035535611,000356
2007-01-223653653633632,000363
2007-01-193573573573572,000357
2007-01-183653653653652,000365
2007-01-123803803803801,000380
2007-01-113793793793791,000379
2007-01-1038038038038011,000380
2007-01-093673743673714,000371
2007-01-053643643643642,000364
2007-01-0436036034735829,000358

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