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
2011-12-223733733733732,000373
2011-12-2137037037037011,000370
2011-12-203853853853851,000385
2011-12-163773773773771,000377
2011-12-153693773693772,000377
2011-12-143693693693691,000369
2011-12-1237537536736712,000367
2011-12-093743823743822,000382
2011-12-083703703703701,000370
2011-12-0737737837737714,000377
2011-12-063683693683695,000369
2011-12-053603603603608,000360
2011-12-013563563523526,000352
2011-11-3036536535535515,000355
2011-11-293703703703703,000370
2011-11-223763763763762,000376
2011-11-153683683683682,000368
2011-11-143773773773771,000377
2011-11-113773773773771,000377
2011-11-103853853853859,000385
2011-11-093603673603676,000367
2011-11-073683683683681,000368
2011-11-013573603573602,000360
2011-10-273283283283285,000328
2011-10-263283283283284,000328
2011-10-253363363283285,000328
2011-10-243283283283283,000328
2011-10-213343343203284,000328
2011-10-203423423423421,000342
2011-10-183443443443441,000344
2011-10-133573573453453,000345
2011-10-123583583583585,000358
2011-10-1136636636336316,000363
2011-10-073613623613615,000361
2011-10-053633633633631,000363
2011-10-043623633623633,000363
2011-10-033633633633631,000363
2011-09-303633633633632,000363
2011-09-293643643643641,000364
2011-09-223723723723721,000372
2011-09-213723723723722,000372
2011-09-1235635635635613,000356
2011-09-093583593583596,000359
2011-09-083573573573571,000357
2011-09-073583583583581,000358
2011-09-0636336435636013,000360
2011-09-053643643643642,000364
2011-09-013683683603602,000360
2011-08-303663663663661,000366
2011-08-263763763603689,000368
2011-08-253833833833832,000383
2011-08-233763763763762,000376
2011-08-223823843823833,000383
2011-08-113763763763761,000376
2011-08-104004004004008,000400
2011-08-093773823713825,000382
2011-08-083803803783783,000378
2011-08-043863883853853,000385
2011-08-033963963883886,000388
2011-08-023813813813811,000381
2011-07-263783863783862,000386
2011-07-253773803773804,000380
2011-07-223883883803805,000380
2011-07-213863863853852,000385
2011-07-203863893863884,000388
2011-07-193823993823993,000399
2011-07-153863863863861,000386
2011-07-143943943943943,000394
2011-07-1139339339339310,000393
2011-07-083883963883934,000393
2011-07-073883883833833,000383
2011-07-063833833833831,000383
2011-07-053803813803816,000381
2011-07-0439439438038010,000380
2011-07-0138138137837811,000378
2011-06-303723813723814,000381
2011-06-293723723723722,000372
2011-06-283793793793791,000379
2011-06-243793793793792,000379
2011-06-233793793793791,000379
2011-06-213803803793793,000379
2011-06-203753753753751,000375
2011-06-173733733733731,000373
2011-06-163893893893894,000389
2011-06-153803853803816,000381
2011-06-103793793793798,000379
2011-06-093813873813875,000387
2011-06-083853863773819,000381
2011-06-073813813813811,000381
2011-06-033893893893891,000389
2011-06-013753833753836,000383
2011-05-313733753733754,000375
2011-05-253653653653652,000365
2011-05-233653653653653,000365
2011-05-193623643623644,000364
2011-05-173733733703704,000370
2011-05-163703703703701,000370
2011-05-133803893723725,000372
2011-05-1237039036237029,000370
2011-05-113643643643642,000364
2011-05-1036036336036312,000363
2011-05-093603613603607,000360
2011-05-0236036135935912,000359
2011-04-263603603603601,000360
2011-04-253573593573592,000359
2011-04-223573573573572,000357
2011-04-213553583553583,000358
2011-04-193483483483481,000348
2011-04-143583583583581,000358
2011-04-133553553553551,000355
2011-04-113713713713719,000371
2011-04-083643713643707,000370
2011-04-073683803683804,000380
2011-04-063723723723721,000372
2011-04-053713713713713,000371
2011-04-043713713713711,000371
2011-03-313793793793791,000379
2011-03-283993993753753,000375
2011-03-254154153753754,000375
2011-03-243653753653758,000375
2011-03-233703903703726,000372
2011-03-223603663603667,000366
2011-03-183273563273562,000356
2011-03-173593593593593,000359
2011-03-153353352812814,000281
2011-03-143263263183204,000320
2011-03-113903903903901,000390
2011-03-1039239239239221,000392
2011-03-093923963923963,000396
2011-03-083803823803824,000382
2011-03-073743793733797,000379
2011-03-043803803803802,000380
2011-03-033703803703724,000372
2011-03-013603603603601,000360
2011-02-283583583583582,000358
2011-02-253603603603603,000360
2011-02-243573573573571,000357
2011-02-233653653653652,000365
2011-02-223573573573571,000357
2011-02-213553633553636,000363
2011-02-183523543523543,000354
2011-02-153533603533549,000354
2011-02-1435036035036016,000360
2011-02-1034334534334520,000345
2011-02-093403433383437,000343
2011-02-083403413393413,000341
2011-02-043263263263261,000326
2011-02-033223223223221,000322
2011-01-283153153153151,000315
2011-01-263143143143141,000314
2011-01-253103113103113,000311
2011-01-213063063063062,000306
2011-01-192902922902922,000292
2011-01-183053053023022,000302
2011-01-123083083083081,000308
2011-01-1130130130130115,000301
2011-01-073013042953047,000304
2011-01-063003002992994,000299
2011-01-042962962962961,000296

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