5956 トーソー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2010-12-29 | 285 | 287 | 285 | 287 | 2,000 | 287 |
| 2010-12-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-12-22 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 2010-12-21 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2010-12-20 | 291 | 291 | 284 | 284 | 4,000 | 284 |
| 2010-12-16 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2010-12-14 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2010-12-13 | 294 | 294 | 294 | 294 | 7,000 | 294 |
| 2010-12-10 | 329 | 329 | 310 | 310 | 16,000 | 310 |
| 2010-12-09 | 335 | 349 | 335 | 343 | 13,000 | 343 |
| 2010-12-08 | 311 | 333 | 311 | 333 | 13,000 | 333 |
| 2010-12-07 | 306 | 310 | 304 | 304 | 11,000 | 304 |
| 2010-12-06 | 295 | 299 | 293 | 299 | 15,000 | 299 |
| 2010-12-03 | 284 | 292 | 284 | 292 | 2,000 | 292 |
| 2010-11-30 | 285 | 285 | 276 | 276 | 6,000 | 276 |
| 2010-11-29 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2010-11-26 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-11-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2010-11-22 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2010-11-19 | 271 | 275 | 271 | 275 | 2,000 | 275 |
| 2010-11-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-11-16 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-11-15 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-11-10 | 285 | 285 | 285 | 285 | 16,000 | 285 |
| 2010-11-09 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2010-11-08 | 280 | 280 | 277 | 277 | 2,000 | 277 |
| 2010-11-05 | 267 | 270 | 267 | 270 | 2,000 | 270 |
| 2010-10-29 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-10-25 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2010-10-22 | 263 | 263 | 256 | 256 | 3,000 | 256 |
| 2010-10-21 | 255 | 265 | 255 | 265 | 5,000 | 265 |
| 2010-10-19 | 260 | 260 | 252 | 252 | 4,000 | 252 |
| 2010-10-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2010-10-15 | 266 | 268 | 265 | 268 | 3,000 | 268 |
| 2010-10-14 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-10-12 | 274 | 274 | 274 | 274 | 15,000 | 274 |
| 2010-10-08 | 264 | 274 | 264 | 274 | 2,000 | 274 |
| 2010-10-07 | 268 | 279 | 264 | 264 | 20,000 | 264 |
| 2010-10-06 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-09-27 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2010-09-24 | 275 | 275 | 262 | 270 | 5,000 | 270 |
| 2010-09-22 | 265 | 275 | 265 | 275 | 4,000 | 275 |
| 2010-09-21 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2010-09-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-09-13 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-09-10 | 273 | 273 | 264 | 264 | 19,000 | 264 |
| 2010-09-09 | 273 | 276 | 273 | 276 | 4,000 | 276 |
| 2010-09-08 | 275 | 275 | 269 | 269 | 8,000 | 269 |
| 2010-09-07 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-09-02 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-08-31 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2010-08-30 | 264 | 268 | 264 | 268 | 4,000 | 268 |
| 2010-08-27 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-08-26 | 265 | 265 | 261 | 261 | 4,000 | 261 |
| 2010-08-25 | 285 | 289 | 285 | 289 | 4,000 | 289 |
| 2010-08-24 | 295 | 295 | 285 | 285 | 4,000 | 285 |
| 2010-08-23 | 287 | 295 | 287 | 295 | 4,000 | 295 |
| 2010-08-19 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-08-18 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2010-08-17 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2010-08-13 | 268 | 268 | 252 | 252 | 6,000 | 252 |
| 2010-08-12 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-08-11 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2010-08-10 | 284 | 284 | 266 | 266 | 15,000 | 266 |
| 2010-08-09 | 282 | 285 | 281 | 284 | 8,000 | 284 |
| 2010-08-06 | 289 | 290 | 285 | 285 | 7,000 | 285 |
| 2010-07-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-07-23 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2010-07-22 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2010-07-14 | 276 | 284 | 276 | 284 | 2,000 | 284 |
| 2010-07-13 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2010-07-12 | 260 | 260 | 260 | 260 | 15,000 | 260 |
| 2010-07-09 | 250 | 260 | 250 | 260 | 6,000 | 260 |
| 2010-07-07 | 245 | 245 | 243 | 243 | 2,000 | 243 |
| 2010-07-05 | 248 | 248 | 245 | 245 | 2,000 | 245 |
| 2010-07-02 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 2010-07-01 | 240 | 240 | 237 | 237 | 7,000 | 237 |
| 2010-06-29 | 233 | 234 | 233 | 234 | 2,000 | 234 |
| 2010-06-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2010-06-25 | 243 | 243 | 238 | 240 | 24,000 | 240 |
| 2010-06-24 | 240 | 242 | 239 | 240 | 23,000 | 240 |
| 2010-06-23 | 244 | 244 | 244 | 244 | 6,000 | 244 |
| 2010-06-22 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-06-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-06-18 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2010-06-16 | 242 | 242 | 239 | 239 | 8,000 | 239 |
| 2010-06-14 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-06-10 | 236 | 236 | 236 | 236 | 18,000 | 236 |
| 2010-06-09 | 239 | 241 | 239 | 240 | 16,000 | 240 |
| 2010-06-08 | 242 | 245 | 242 | 245 | 2,000 | 245 |
| 2010-06-04 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-06-03 | 240 | 240 | 236 | 236 | 18,000 | 236 |
| 2010-05-26 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-05-25 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2010-05-21 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2010-05-20 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2010-05-17 | 248 | 249 | 248 | 249 | 2,000 | 249 |
| 2010-05-14 | 242 | 243 | 242 | 243 | 3,000 | 243 |
| 2010-05-13 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-05-11 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2010-05-10 | 241 | 241 | 240 | 240 | 18,000 | 240 |
| 2010-05-07 | 238 | 260 | 238 | 241 | 20,000 | 241 |
| 2010-05-06 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-04-30 | 247 | 247 | 243 | 243 | 5,000 | 243 |
| 2010-04-28 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2010-04-27 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2010-04-26 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2010-04-23 | 241 | 244 | 241 | 244 | 5,000 | 244 |
| 2010-04-22 | 243 | 244 | 240 | 242 | 7,000 | 242 |
| 2010-04-21 | 241 | 241 | 239 | 240 | 30,000 | 240 |
| 2010-04-20 | 243 | 243 | 243 | 243 | 10,000 | 243 |
| 2010-04-19 | 245 | 245 | 242 | 243 | 6,000 | 243 |
| 2010-04-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-04-15 | 246 | 246 | 241 | 241 | 18,000 | 241 |
| 2010-04-14 | 258 | 258 | 248 | 254 | 7,000 | 254 |
| 2010-04-13 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 2010-04-12 | 272 | 272 | 272 | 272 | 12,000 | 272 |
| 2010-04-09 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2010-04-08 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2010-04-07 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 2010-04-06 | 266 | 267 | 266 | 267 | 3,000 | 267 |
| 2010-04-05 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2010-04-02 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2010-04-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-03-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-03-25 | 269 | 270 | 269 | 270 | 5,000 | 270 |
| 2010-03-24 | 269 | 269 | 264 | 264 | 2,000 | 264 |
| 2010-03-23 | 262 | 264 | 262 | 264 | 7,000 | 264 |
| 2010-03-19 | 265 | 268 | 265 | 268 | 3,000 | 268 |
| 2010-03-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-03-16 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2010-03-15 | 258 | 258 | 257 | 257 | 2,000 | 257 |
| 2010-03-10 | 260 | 262 | 256 | 256 | 23,000 | 256 |
| 2010-03-09 | 265 | 275 | 264 | 275 | 7,000 | 275 |
| 2010-03-08 | 260 | 262 | 260 | 262 | 2,000 | 262 |
| 2010-03-05 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2010-03-03 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2010-03-02 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-02-25 | 264 | 264 | 251 | 251 | 4,000 | 251 |
| 2010-02-23 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2010-02-22 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2010-02-19 | 249 | 250 | 249 | 249 | 3,000 | 249 |
| 2010-02-18 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2010-02-16 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2010-02-15 | 247 | 248 | 247 | 248 | 2,000 | 248 |
| 2010-02-10 | 255 | 255 | 255 | 255 | 13,000 | 255 |
| 2010-02-09 | 260 | 263 | 260 | 263 | 7,000 | 263 |
| 2010-02-08 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2010-02-04 | 269 | 269 | 261 | 261 | 5,000 | 261 |
| 2010-02-03 | 269 | 270 | 262 | 263 | 9,000 | 263 |
| 2010-02-02 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-01-25 | 262 | 262 | 254 | 261 | 10,000 | 261 |
| 2010-01-22 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 2010-01-21 | 265 | 269 | 265 | 269 | 2,000 | 269 |
| 2010-01-20 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-01-19 | 263 | 263 | 262 | 262 | 4,000 | 262 |
| 2010-01-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-01-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-01-13 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2010-01-12 | 264 | 264 | 264 | 264 | 13,000 | 264 |
| 2010-01-08 | 264 | 270 | 264 | 270 | 8,000 | 270 |
| 2010-01-07 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2010-01-06 | 243 | 255 | 243 | 251 | 6,000 | 251 |
| 2010-01-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-01-04 | 236 | 236 | 236 | 236 | 1,000 | 236 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
