5956 トーソー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2008-12-22 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 2008-12-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-12-12 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-12-11 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2008-12-10 | 235 | 235 | 235 | 235 | 15,000 | 235 |
| 2008-12-09 | 210 | 220 | 210 | 220 | 9,000 | 220 |
| 2008-12-08 | 195 | 195 | 195 | 195 | 13,000 | 195 |
| 2008-12-05 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2008-12-04 | 192 | 194 | 190 | 190 | 11,000 | 190 |
| 2008-12-03 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-12-02 | 191 | 191 | 188 | 188 | 13,000 | 188 |
| 2008-12-01 | 196 | 196 | 191 | 191 | 6,000 | 191 |
| 2008-11-28 | 193 | 200 | 188 | 200 | 4,000 | 200 |
| 2008-11-27 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2008-11-26 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2008-11-25 | 216 | 216 | 200 | 200 | 4,000 | 200 |
| 2008-11-21 | 197 | 197 | 197 | 197 | 5,000 | 197 |
| 2008-11-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-11-19 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2008-11-18 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2008-11-17 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2008-11-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-11-11 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2008-11-10 | 191 | 191 | 188 | 188 | 23,000 | 188 |
| 2008-11-07 | 196 | 196 | 190 | 196 | 25,000 | 196 |
| 2008-11-06 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-11-05 | 196 | 196 | 195 | 196 | 8,000 | 196 |
| 2008-11-04 | 196 | 196 | 195 | 196 | 4,000 | 196 |
| 2008-10-31 | 196 | 196 | 186 | 186 | 4,000 | 186 |
| 2008-10-30 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2008-10-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-10-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-10-24 | 227 | 227 | 225 | 225 | 5,000 | 225 |
| 2008-10-23 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2008-10-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-10-20 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-10-16 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2008-10-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-10-14 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2008-10-10 | 220 | 220 | 170 | 170 | 20,000 | 170 |
| 2008-10-09 | 195 | 198 | 193 | 195 | 7,000 | 195 |
| 2008-10-08 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 2008-10-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-10-03 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2008-09-30 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2008-09-25 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2008-09-22 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2008-09-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-09-11 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-09-10 | 228 | 228 | 228 | 228 | 16,000 | 228 |
| 2008-09-09 | 229 | 233 | 227 | 233 | 12,000 | 233 |
| 2008-09-08 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-09-05 | 224 | 224 | 223 | 223 | 2,000 | 223 |
| 2008-09-04 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2008-09-01 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2008-08-25 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2008-08-22 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2008-08-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-08-14 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2008-08-13 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-08-11 | 220 | 220 | 220 | 220 | 17,000 | 220 |
| 2008-08-08 | 224 | 229 | 221 | 225 | 17,000 | 225 |
| 2008-08-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-08-05 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 2008-08-04 | 205 | 215 | 205 | 215 | 2,000 | 215 |
| 2008-07-31 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2008-07-30 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-07-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-07-25 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-07-23 | 223 | 223 | 215 | 215 | 8,000 | 215 |
| 2008-07-22 | 220 | 228 | 218 | 228 | 6,000 | 228 |
| 2008-07-10 | 233 | 233 | 233 | 233 | 17,000 | 233 |
| 2008-07-09 | 240 | 241 | 237 | 239 | 16,000 | 239 |
| 2008-07-08 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2008-07-07 | 241 | 241 | 238 | 238 | 8,000 | 238 |
| 2008-07-04 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2008-07-03 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2008-07-02 | 244 | 244 | 244 | 244 | 9,000 | 244 |
| 2008-07-01 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2008-06-30 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2008-06-25 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 2008-06-24 | 235 | 236 | 235 | 235 | 5,000 | 235 |
| 2008-06-23 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2008-06-19 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2008-06-17 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-06-16 | 242 | 242 | 242 | 242 | 10,000 | 242 |
| 2008-06-13 | 227 | 227 | 225 | 227 | 4,000 | 227 |
| 2008-06-12 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2008-06-10 | 242 | 242 | 241 | 242 | 21,000 | 242 |
| 2008-06-09 | 249 | 255 | 248 | 253 | 27,000 | 253 |
| 2008-06-06 | 244 | 250 | 244 | 250 | 11,000 | 250 |
| 2008-06-05 | 240 | 245 | 240 | 245 | 8,000 | 245 |
| 2008-06-04 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2008-05-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-05-22 | 242 | 242 | 235 | 235 | 4,000 | 235 |
| 2008-05-21 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2008-05-12 | 229 | 238 | 229 | 238 | 21,000 | 238 |
| 2008-05-09 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2008-05-08 | 217 | 217 | 217 | 217 | 6,000 | 217 |
| 2008-05-07 | 223 | 223 | 220 | 220 | 5,000 | 220 |
| 2008-05-02 | 225 | 225 | 221 | 221 | 7,000 | 221 |
| 2008-04-28 | 221 | 231 | 211 | 231 | 5,000 | 231 |
| 2008-04-25 | 239 | 239 | 238 | 238 | 3,000 | 238 |
| 2008-04-24 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-04-23 | 230 | 238 | 230 | 238 | 6,000 | 238 |
| 2008-04-22 | 223 | 223 | 212 | 212 | 3,000 | 212 |
| 2008-04-17 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-04-10 | 227 | 227 | 227 | 227 | 17,000 | 227 |
| 2008-04-09 | 225 | 227 | 222 | 227 | 8,000 | 227 |
| 2008-04-08 | 214 | 216 | 214 | 216 | 3,000 | 216 |
| 2008-04-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-03-31 | 198 | 198 | 196 | 196 | 5,000 | 196 |
| 2008-03-28 | 195 | 195 | 195 | 195 | 9,000 | 195 |
| 2008-03-26 | 191 | 197 | 191 | 197 | 2,000 | 197 |
| 2008-03-25 | 210 | 210 | 205 | 205 | 7,000 | 205 |
| 2008-03-21 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2008-03-19 | 191 | 195 | 191 | 195 | 6,000 | 195 |
| 2008-03-17 | 192 | 192 | 191 | 192 | 5,000 | 192 |
| 2008-03-14 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2008-03-12 | 212 | 212 | 210 | 210 | 10,000 | 210 |
| 2008-03-11 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2008-03-10 | 227 | 227 | 227 | 227 | 16,000 | 227 |
| 2008-03-07 | 210 | 212 | 210 | 212 | 9,000 | 212 |
| 2008-03-06 | 212 | 212 | 211 | 211 | 4,000 | 211 |
| 2008-03-05 | 206 | 210 | 206 | 210 | 5,000 | 210 |
| 2008-03-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2008-03-03 | 210 | 213 | 210 | 213 | 2,000 | 213 |
| 2008-02-29 | 213 | 213 | 211 | 212 | 5,000 | 212 |
| 2008-02-28 | 210 | 213 | 210 | 213 | 2,000 | 213 |
| 2008-02-27 | 210 | 215 | 206 | 215 | 10,000 | 215 |
| 2008-02-25 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2008-02-22 | 208 | 208 | 201 | 203 | 8,000 | 203 |
| 2008-02-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-02-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-02-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-02-13 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2008-02-12 | 196 | 196 | 196 | 196 | 22,000 | 196 |
| 2008-02-08 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-02-07 | 186 | 188 | 186 | 188 | 7,000 | 188 |
| 2008-02-06 | 187 | 187 | 185 | 185 | 8,000 | 185 |
| 2008-02-05 | 187 | 187 | 186 | 186 | 7,000 | 186 |
| 2008-02-04 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2008-02-01 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2008-01-31 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-01-30 | 187 | 187 | 185 | 185 | 2,000 | 185 |
| 2008-01-29 | 184 | 189 | 184 | 189 | 5,000 | 189 |
| 2008-01-28 | 189 | 190 | 189 | 190 | 2,000 | 190 |
| 2008-01-25 | 181 | 190 | 181 | 189 | 15,000 | 189 |
| 2008-01-24 | 192 | 192 | 182 | 184 | 4,000 | 184 |
| 2008-01-23 | 189 | 190 | 189 | 190 | 7,000 | 190 |
| 2008-01-22 | 184 | 185 | 184 | 185 | 10,000 | 185 |
| 2008-01-21 | 202 | 205 | 200 | 200 | 3,000 | 200 |
| 2008-01-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-01-17 | 195 | 198 | 195 | 198 | 7,000 | 198 |
| 2008-01-16 | 193 | 195 | 193 | 195 | 2,000 | 195 |
| 2008-01-15 | 214 | 214 | 202 | 202 | 7,000 | 202 |
| 2008-01-11 | 215 | 215 | 210 | 210 | 25,000 | 210 |
| 2008-01-10 | 225 | 225 | 215 | 215 | 20,000 | 215 |
| 2008-01-09 | 222 | 222 | 210 | 210 | 21,000 | 210 |
| 2008-01-08 | 205 | 212 | 205 | 212 | 5,000 | 212 |
| 2008-01-07 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2008-01-04 | 202 | 202 | 202 | 202 | 1,000 | 202 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
