5956 トーソー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 238 | 238 | 233 | 233 | 2,000 | 233 |
| 2009-12-25 | 247 | 247 | 228 | 231 | 6,000 | 231 |
| 2009-12-22 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2009-12-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-12-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-12-15 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-12-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-12-10 | 259 | 260 | 259 | 260 | 13,000 | 260 |
| 2009-12-09 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 2009-12-08 | 246 | 250 | 243 | 250 | 11,000 | 250 |
| 2009-12-07 | 245 | 245 | 243 | 243 | 10,000 | 243 |
| 2009-12-04 | 241 | 243 | 241 | 243 | 8,000 | 243 |
| 2009-12-02 | 235 | 240 | 235 | 240 | 4,000 | 240 |
| 2009-11-30 | 229 | 229 | 225 | 225 | 5,000 | 225 |
| 2009-11-27 | 230 | 230 | 224 | 225 | 6,000 | 225 |
| 2009-11-25 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2009-11-24 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-11-20 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2009-11-17 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-11-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-11-13 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-11-10 | 234 | 234 | 228 | 228 | 17,000 | 228 |
| 2009-11-09 | 233 | 240 | 233 | 240 | 8,000 | 240 |
| 2009-11-06 | 228 | 229 | 228 | 229 | 5,000 | 229 |
| 2009-11-05 | 226 | 227 | 226 | 227 | 3,000 | 227 |
| 2009-11-04 | 225 | 226 | 225 | 225 | 4,000 | 225 |
| 2009-11-02 | 223 | 225 | 223 | 225 | 3,000 | 225 |
| 2009-10-30 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-10-29 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2009-10-23 | 239 | 239 | 225 | 228 | 9,000 | 228 |
| 2009-10-22 | 237 | 239 | 237 | 239 | 5,000 | 239 |
| 2009-10-21 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-10-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-10-19 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-10-13 | 238 | 238 | 238 | 238 | 15,000 | 238 |
| 2009-10-09 | 229 | 234 | 223 | 233 | 19,000 | 233 |
| 2009-10-08 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2009-09-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-09-18 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2009-09-17 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-09-10 | 230 | 230 | 230 | 230 | 16,000 | 230 |
| 2009-09-09 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-09-08 | 227 | 227 | 221 | 221 | 8,000 | 221 |
| 2009-09-04 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-09-03 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-09-02 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-08-31 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-08-25 | 234 | 234 | 232 | 232 | 4,000 | 232 |
| 2009-08-24 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-08-21 | 230 | 230 | 225 | 230 | 16,000 | 230 |
| 2009-08-20 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-08-17 | 221 | 221 | 219 | 219 | 2,000 | 219 |
| 2009-08-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-08-12 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-08-10 | 229 | 229 | 229 | 229 | 17,000 | 229 |
| 2009-08-07 | 228 | 230 | 228 | 230 | 8,000 | 230 |
| 2009-08-06 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2009-08-05 | 227 | 227 | 221 | 221 | 13,000 | 221 |
| 2009-08-03 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-07-29 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2009-07-28 | 219 | 222 | 212 | 212 | 7,000 | 212 |
| 2009-07-27 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2009-07-24 | 244 | 244 | 224 | 224 | 12,000 | 224 |
| 2009-07-23 | 229 | 235 | 224 | 235 | 6,000 | 235 |
| 2009-07-22 | 241 | 241 | 226 | 229 | 5,000 | 229 |
| 2009-07-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-07-13 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2009-07-10 | 242 | 242 | 239 | 239 | 18,000 | 239 |
| 2009-07-09 | 259 | 260 | 252 | 252 | 19,000 | 252 |
| 2009-07-08 | 249 | 252 | 249 | 252 | 3,000 | 252 |
| 2009-07-07 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2009-07-06 | 246 | 248 | 246 | 248 | 3,000 | 248 |
| 2009-07-02 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-07-01 | 248 | 248 | 248 | 248 | 12,000 | 248 |
| 2009-06-30 | 248 | 248 | 245 | 245 | 8,000 | 245 |
| 2009-06-25 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-06-24 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2009-06-23 | 229 | 229 | 219 | 220 | 6,000 | 220 |
| 2009-06-22 | 228 | 232 | 228 | 232 | 3,000 | 232 |
| 2009-06-16 | 233 | 233 | 233 | 233 | 8,000 | 233 |
| 2009-06-15 | 232 | 234 | 232 | 234 | 2,000 | 234 |
| 2009-06-10 | 232 | 232 | 232 | 232 | 17,000 | 232 |
| 2009-06-09 | 235 | 240 | 235 | 235 | 14,000 | 235 |
| 2009-06-08 | 238 | 238 | 234 | 234 | 9,000 | 234 |
| 2009-06-05 | 222 | 236 | 222 | 236 | 3,000 | 236 |
| 2009-06-04 | 218 | 220 | 218 | 220 | 4,000 | 220 |
| 2009-06-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-06-01 | 200 | 207 | 200 | 207 | 2,000 | 207 |
| 2009-05-28 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2009-05-27 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-05-26 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2009-05-25 | 204 | 204 | 200 | 200 | 3,000 | 200 |
| 2009-05-22 | 200 | 204 | 197 | 204 | 11,000 | 204 |
| 2009-05-21 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2009-05-20 | 205 | 209 | 205 | 209 | 3,000 | 209 |
| 2009-05-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-05-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-05-11 | 216 | 216 | 206 | 208 | 23,000 | 208 |
| 2009-05-08 | 212 | 212 | 208 | 208 | 7,000 | 208 |
| 2009-05-07 | 205 | 212 | 205 | 211 | 7,000 | 211 |
| 2009-05-01 | 200 | 202 | 200 | 202 | 2,000 | 202 |
| 2009-04-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-04-28 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2009-04-27 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2009-04-24 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2009-04-23 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2009-04-22 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 2009-04-21 | 202 | 202 | 200 | 200 | 7,000 | 200 |
| 2009-04-20 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2009-04-14 | 204 | 205 | 204 | 205 | 6,000 | 205 |
| 2009-04-13 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-04-10 | 212 | 213 | 205 | 205 | 20,000 | 205 |
| 2009-04-09 | 208 | 208 | 205 | 208 | 7,000 | 208 |
| 2009-04-08 | 207 | 208 | 206 | 208 | 5,000 | 208 |
| 2009-04-06 | 202 | 208 | 202 | 208 | 3,000 | 208 |
| 2009-04-03 | 214 | 214 | 205 | 205 | 5,000 | 205 |
| 2009-04-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-03-30 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-03-27 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2009-03-26 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-03-25 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2009-03-24 | 216 | 218 | 215 | 216 | 4,000 | 216 |
| 2009-03-23 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2009-03-19 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2009-03-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-03-17 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2009-03-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-03-13 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-03-10 | 210 | 210 | 210 | 210 | 17,000 | 210 |
| 2009-03-09 | 220 | 220 | 217 | 220 | 8,000 | 220 |
| 2009-03-06 | 217 | 217 | 217 | 217 | 8,000 | 217 |
| 2009-03-02 | 217 | 217 | 216 | 216 | 7,000 | 216 |
| 2009-02-25 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2009-02-24 | 213 | 217 | 213 | 217 | 5,000 | 217 |
| 2009-02-23 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2009-02-20 | 216 | 217 | 216 | 217 | 4,000 | 217 |
| 2009-02-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-02-10 | 217 | 217 | 217 | 217 | 17,000 | 217 |
| 2009-02-09 | 215 | 222 | 212 | 222 | 12,000 | 222 |
| 2009-02-06 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-02-05 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2009-02-02 | 207 | 207 | 200 | 200 | 7,000 | 200 |
| 2009-01-26 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-01-23 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2009-01-22 | 216 | 221 | 216 | 221 | 5,000 | 221 |
| 2009-01-20 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-01-13 | 215 | 215 | 205 | 205 | 26,000 | 205 |
| 2009-01-09 | 230 | 238 | 230 | 235 | 17,000 | 235 |
| 2009-01-08 | 237 | 237 | 236 | 237 | 4,000 | 237 |
| 2009-01-07 | 235 | 237 | 235 | 237 | 6,000 | 237 |
| 2009-01-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-01-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
