5956 トーソー(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-22 | 373 | 373 | 373 | 373 | 2,000 | 373 |
2011-12-21 | 370 | 370 | 370 | 370 | 11,000 | 370 |
2011-12-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2011-12-16 | 377 | 377 | 377 | 377 | 1,000 | 377 |
2011-12-15 | 369 | 377 | 369 | 377 | 2,000 | 377 |
2011-12-14 | 369 | 369 | 369 | 369 | 1,000 | 369 |
2011-12-12 | 375 | 375 | 367 | 367 | 12,000 | 367 |
2011-12-09 | 374 | 382 | 374 | 382 | 2,000 | 382 |
2011-12-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2011-12-07 | 377 | 378 | 377 | 377 | 14,000 | 377 |
2011-12-06 | 368 | 369 | 368 | 369 | 5,000 | 369 |
2011-12-05 | 360 | 360 | 360 | 360 | 8,000 | 360 |
2011-12-01 | 356 | 356 | 352 | 352 | 6,000 | 352 |
2011-11-30 | 365 | 365 | 355 | 355 | 15,000 | 355 |
2011-11-29 | 370 | 370 | 370 | 370 | 3,000 | 370 |
2011-11-22 | 376 | 376 | 376 | 376 | 2,000 | 376 |
2011-11-15 | 368 | 368 | 368 | 368 | 2,000 | 368 |
2011-11-14 | 377 | 377 | 377 | 377 | 1,000 | 377 |
2011-11-11 | 377 | 377 | 377 | 377 | 1,000 | 377 |
2011-11-10 | 385 | 385 | 385 | 385 | 9,000 | 385 |
2011-11-09 | 360 | 367 | 360 | 367 | 6,000 | 367 |
2011-11-07 | 368 | 368 | 368 | 368 | 1,000 | 368 |
2011-11-01 | 357 | 360 | 357 | 360 | 2,000 | 360 |
2011-10-27 | 328 | 328 | 328 | 328 | 5,000 | 328 |
2011-10-26 | 328 | 328 | 328 | 328 | 4,000 | 328 |
2011-10-25 | 336 | 336 | 328 | 328 | 5,000 | 328 |
2011-10-24 | 328 | 328 | 328 | 328 | 3,000 | 328 |
2011-10-21 | 334 | 334 | 320 | 328 | 4,000 | 328 |
2011-10-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
2011-10-18 | 344 | 344 | 344 | 344 | 1,000 | 344 |
2011-10-13 | 357 | 357 | 345 | 345 | 3,000 | 345 |
2011-10-12 | 358 | 358 | 358 | 358 | 5,000 | 358 |
2011-10-11 | 366 | 366 | 363 | 363 | 16,000 | 363 |
2011-10-07 | 361 | 362 | 361 | 361 | 5,000 | 361 |
2011-10-05 | 363 | 363 | 363 | 363 | 1,000 | 363 |
2011-10-04 | 362 | 363 | 362 | 363 | 3,000 | 363 |
2011-10-03 | 363 | 363 | 363 | 363 | 1,000 | 363 |
2011-09-30 | 363 | 363 | 363 | 363 | 2,000 | 363 |
2011-09-29 | 364 | 364 | 364 | 364 | 1,000 | 364 |
2011-09-22 | 372 | 372 | 372 | 372 | 1,000 | 372 |
2011-09-21 | 372 | 372 | 372 | 372 | 2,000 | 372 |
2011-09-12 | 356 | 356 | 356 | 356 | 13,000 | 356 |
2011-09-09 | 358 | 359 | 358 | 359 | 6,000 | 359 |
2011-09-08 | 357 | 357 | 357 | 357 | 1,000 | 357 |
2011-09-07 | 358 | 358 | 358 | 358 | 1,000 | 358 |
2011-09-06 | 363 | 364 | 356 | 360 | 13,000 | 360 |
2011-09-05 | 364 | 364 | 364 | 364 | 2,000 | 364 |
2011-09-01 | 368 | 368 | 360 | 360 | 2,000 | 360 |
2011-08-30 | 366 | 366 | 366 | 366 | 1,000 | 366 |
2011-08-26 | 376 | 376 | 360 | 368 | 9,000 | 368 |
2011-08-25 | 383 | 383 | 383 | 383 | 2,000 | 383 |
2011-08-23 | 376 | 376 | 376 | 376 | 2,000 | 376 |
2011-08-22 | 382 | 384 | 382 | 383 | 3,000 | 383 |
2011-08-11 | 376 | 376 | 376 | 376 | 1,000 | 376 |
2011-08-10 | 400 | 400 | 400 | 400 | 8,000 | 400 |
2011-08-09 | 377 | 382 | 371 | 382 | 5,000 | 382 |
2011-08-08 | 380 | 380 | 378 | 378 | 3,000 | 378 |
2011-08-04 | 386 | 388 | 385 | 385 | 3,000 | 385 |
2011-08-03 | 396 | 396 | 388 | 388 | 6,000 | 388 |
2011-08-02 | 381 | 381 | 381 | 381 | 1,000 | 381 |
2011-07-26 | 378 | 386 | 378 | 386 | 2,000 | 386 |
2011-07-25 | 377 | 380 | 377 | 380 | 4,000 | 380 |
2011-07-22 | 388 | 388 | 380 | 380 | 5,000 | 380 |
2011-07-21 | 386 | 386 | 385 | 385 | 2,000 | 385 |
2011-07-20 | 386 | 389 | 386 | 388 | 4,000 | 388 |
2011-07-19 | 382 | 399 | 382 | 399 | 3,000 | 399 |
2011-07-15 | 386 | 386 | 386 | 386 | 1,000 | 386 |
2011-07-14 | 394 | 394 | 394 | 394 | 3,000 | 394 |
2011-07-11 | 393 | 393 | 393 | 393 | 10,000 | 393 |
2011-07-08 | 388 | 396 | 388 | 393 | 4,000 | 393 |
2011-07-07 | 388 | 388 | 383 | 383 | 3,000 | 383 |
2011-07-06 | 383 | 383 | 383 | 383 | 1,000 | 383 |
2011-07-05 | 380 | 381 | 380 | 381 | 6,000 | 381 |
2011-07-04 | 394 | 394 | 380 | 380 | 10,000 | 380 |
2011-07-01 | 381 | 381 | 378 | 378 | 11,000 | 378 |
2011-06-30 | 372 | 381 | 372 | 381 | 4,000 | 381 |
2011-06-29 | 372 | 372 | 372 | 372 | 2,000 | 372 |
2011-06-28 | 379 | 379 | 379 | 379 | 1,000 | 379 |
2011-06-24 | 379 | 379 | 379 | 379 | 2,000 | 379 |
2011-06-23 | 379 | 379 | 379 | 379 | 1,000 | 379 |
2011-06-21 | 380 | 380 | 379 | 379 | 3,000 | 379 |
2011-06-20 | 375 | 375 | 375 | 375 | 1,000 | 375 |
2011-06-17 | 373 | 373 | 373 | 373 | 1,000 | 373 |
2011-06-16 | 389 | 389 | 389 | 389 | 4,000 | 389 |
2011-06-15 | 380 | 385 | 380 | 381 | 6,000 | 381 |
2011-06-10 | 379 | 379 | 379 | 379 | 8,000 | 379 |
2011-06-09 | 381 | 387 | 381 | 387 | 5,000 | 387 |
2011-06-08 | 385 | 386 | 377 | 381 | 9,000 | 381 |
2011-06-07 | 381 | 381 | 381 | 381 | 1,000 | 381 |
2011-06-03 | 389 | 389 | 389 | 389 | 1,000 | 389 |
2011-06-01 | 375 | 383 | 375 | 383 | 6,000 | 383 |
2011-05-31 | 373 | 375 | 373 | 375 | 4,000 | 375 |
2011-05-25 | 365 | 365 | 365 | 365 | 2,000 | 365 |
2011-05-23 | 365 | 365 | 365 | 365 | 3,000 | 365 |
2011-05-19 | 362 | 364 | 362 | 364 | 4,000 | 364 |
2011-05-17 | 373 | 373 | 370 | 370 | 4,000 | 370 |
2011-05-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2011-05-13 | 380 | 389 | 372 | 372 | 5,000 | 372 |
2011-05-12 | 370 | 390 | 362 | 370 | 29,000 | 370 |
2011-05-11 | 364 | 364 | 364 | 364 | 2,000 | 364 |
2011-05-10 | 360 | 363 | 360 | 363 | 12,000 | 363 |
2011-05-09 | 360 | 361 | 360 | 360 | 7,000 | 360 |
2011-05-02 | 360 | 361 | 359 | 359 | 12,000 | 359 |
2011-04-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
2011-04-25 | 357 | 359 | 357 | 359 | 2,000 | 359 |
2011-04-22 | 357 | 357 | 357 | 357 | 2,000 | 357 |
2011-04-21 | 355 | 358 | 355 | 358 | 3,000 | 358 |
2011-04-19 | 348 | 348 | 348 | 348 | 1,000 | 348 |
2011-04-14 | 358 | 358 | 358 | 358 | 1,000 | 358 |
2011-04-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
2011-04-11 | 371 | 371 | 371 | 371 | 9,000 | 371 |
2011-04-08 | 364 | 371 | 364 | 370 | 7,000 | 370 |
2011-04-07 | 368 | 380 | 368 | 380 | 4,000 | 380 |
2011-04-06 | 372 | 372 | 372 | 372 | 1,000 | 372 |
2011-04-05 | 371 | 371 | 371 | 371 | 3,000 | 371 |
2011-04-04 | 371 | 371 | 371 | 371 | 1,000 | 371 |
2011-03-31 | 379 | 379 | 379 | 379 | 1,000 | 379 |
2011-03-28 | 399 | 399 | 375 | 375 | 3,000 | 375 |
2011-03-25 | 415 | 415 | 375 | 375 | 4,000 | 375 |
2011-03-24 | 365 | 375 | 365 | 375 | 8,000 | 375 |
2011-03-23 | 370 | 390 | 370 | 372 | 6,000 | 372 |
2011-03-22 | 360 | 366 | 360 | 366 | 7,000 | 366 |
2011-03-18 | 327 | 356 | 327 | 356 | 2,000 | 356 |
2011-03-17 | 359 | 359 | 359 | 359 | 3,000 | 359 |
2011-03-15 | 335 | 335 | 281 | 281 | 4,000 | 281 |
2011-03-14 | 326 | 326 | 318 | 320 | 4,000 | 320 |
2011-03-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2011-03-10 | 392 | 392 | 392 | 392 | 21,000 | 392 |
2011-03-09 | 392 | 396 | 392 | 396 | 3,000 | 396 |
2011-03-08 | 380 | 382 | 380 | 382 | 4,000 | 382 |
2011-03-07 | 374 | 379 | 373 | 379 | 7,000 | 379 |
2011-03-04 | 380 | 380 | 380 | 380 | 2,000 | 380 |
2011-03-03 | 370 | 380 | 370 | 372 | 4,000 | 372 |
2011-03-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
2011-02-28 | 358 | 358 | 358 | 358 | 2,000 | 358 |
2011-02-25 | 360 | 360 | 360 | 360 | 3,000 | 360 |
2011-02-24 | 357 | 357 | 357 | 357 | 1,000 | 357 |
2011-02-23 | 365 | 365 | 365 | 365 | 2,000 | 365 |
2011-02-22 | 357 | 357 | 357 | 357 | 1,000 | 357 |
2011-02-21 | 355 | 363 | 355 | 363 | 6,000 | 363 |
2011-02-18 | 352 | 354 | 352 | 354 | 3,000 | 354 |
2011-02-15 | 353 | 360 | 353 | 354 | 9,000 | 354 |
2011-02-14 | 350 | 360 | 350 | 360 | 16,000 | 360 |
2011-02-10 | 343 | 345 | 343 | 345 | 20,000 | 345 |
2011-02-09 | 340 | 343 | 338 | 343 | 7,000 | 343 |
2011-02-08 | 340 | 341 | 339 | 341 | 3,000 | 341 |
2011-02-04 | 326 | 326 | 326 | 326 | 1,000 | 326 |
2011-02-03 | 322 | 322 | 322 | 322 | 1,000 | 322 |
2011-01-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2011-01-26 | 314 | 314 | 314 | 314 | 1,000 | 314 |
2011-01-25 | 310 | 311 | 310 | 311 | 3,000 | 311 |
2011-01-21 | 306 | 306 | 306 | 306 | 2,000 | 306 |
2011-01-19 | 290 | 292 | 290 | 292 | 2,000 | 292 |
2011-01-18 | 305 | 305 | 302 | 302 | 2,000 | 302 |
2011-01-12 | 308 | 308 | 308 | 308 | 1,000 | 308 |
2011-01-11 | 301 | 301 | 301 | 301 | 15,000 | 301 |
2011-01-07 | 301 | 304 | 295 | 304 | 7,000 | 304 |
2011-01-06 | 300 | 300 | 299 | 299 | 4,000 | 299 |
2011-01-04 | 296 | 296 | 296 | 296 | 1,000 | 296 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株