5956 トーソー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283603663603661,500366
2012-12-263603603603602,000360
2012-12-253563563563561,900356
2012-12-213523553513523,000352
2012-12-20351360351360800360
2012-12-193583583583581,300358
2012-12-1736136135035016,100350
2012-12-14361361360360600360
2012-12-13361361361361100361
2012-12-11369369369369100369
2012-12-103703703703708,200370
2012-12-073573653573652,700365
2012-12-063653653583617,500361
2012-12-0536736735635818,400358
2012-12-0436136335935911,800359
2012-12-033683683603603,300360
2012-11-303653703653702,100370
2012-11-293653703653655,600365
2012-11-283613693613694,200369
2012-11-27357357357357200357
2012-11-26360360360360400360
2012-11-223603603563602,100360
2012-11-213573603573601,900360
2012-11-203543563513563,600356
2012-11-16353353353353100353
2012-11-13348348348348100348
2012-11-123483483483489,900348
2012-11-093553573543542,100354
2012-11-08355355355355400355
2012-11-073633633513562,100356
2012-11-063553583493581,600358
2012-11-053503503493493,700349
2012-11-023573573503506,300350
2012-11-01360360360360200360
2012-10-31363365363365400365
2012-10-29350359350359700359
2012-10-26353353353353100353
2012-10-253533533533531,900353
2012-10-243503583503581,100358
2012-10-233583583513511,600351
2012-10-22346346346346300346
2012-10-193513513503501,100350
2012-10-173403403403404,000340
2012-10-103563563483489,600348
2012-10-093673683623643,700364
2012-10-053693703673672,400367
2012-10-04367368367367600367
2012-10-03366366366366500366
2012-10-02368368365367700367
2012-09-253633653633652,100365
2012-09-24360360360360300360
2012-09-213603603603601,600360
2012-09-20363363360360400360
2012-09-183543553543551,200355
2012-09-14366368362362300362
2012-09-1036337035035814,700358
2012-09-073703723673713,600371
2012-09-063663663643641,500364
2012-09-05366366366366800366
2012-09-043713713703702,400370
2012-09-033703733703735,000373
2012-08-31373373373373100373
2012-08-243673673673671,700367
2012-08-233723723673671,700367
2012-08-22368368368368200368
2012-08-21365370365370400370
2012-08-203613613613611,000361
2012-08-17368368368368100368
2012-08-16363363363363500363
2012-08-15368368368368100368
2012-08-14371371371371100371
2012-08-1036136936136910,200369
2012-08-093793793723777,600377
2012-08-08378378378378600378
2012-08-073753783753781,500378
2012-08-063763763743741,200374
2012-08-033753753743754,000375
2012-07-31377377369369200369
2012-07-253713713713711,800371
2012-07-233573613573612,000361
2012-07-203663673653651,000365
2012-07-193653653643641,000364
2012-07-183733733713711,300371
2012-07-17381381380380200380
2012-07-103793793743749,700374
2012-07-093873873803805,300380
2012-07-06389389385385700385
2012-07-04388388388388100388
2012-07-0339339339339310,500393
2012-07-023853853773857,500385
2012-06-293773803743801,600380
2012-06-283603743603741,500374
2012-06-27355355354354600354
2012-06-253543553543552,300355
2012-06-223483543483542,000354
2012-06-21356356356356500356
2012-06-20355355355355200355
2012-06-193503503493503,300350
2012-06-183603603603605,100360
2012-06-153533573533542,200354
2012-06-14348353348353400353
2012-06-12343343343343100343
2012-06-113453483453489,900348
2012-06-083503553493552,600355
2012-06-073573593553553,300355
2012-06-063533553533551,200355
2012-06-05352352352352100352
2012-06-04343344343344300344
2012-06-01350350345345600345
2012-05-313343343343341,000334
2012-05-303453453353353,000335
2012-05-293373373373371,000337
2012-05-253493493413412,800341
2012-05-24343343343343100343
2012-05-233383383383382,000338
2012-05-22353353339346500346
2012-05-21338354338354900354
2012-05-183343343343342,100334
2012-05-173343343343341,300334
2012-05-16337337337337100337
2012-05-153363373263326,800332
2012-05-143423513373517,800351
2012-05-113463463463461,000346
2012-05-1035435634634815,600348
2012-05-093783783603707,400370
2012-05-083733883703885,700388
2012-05-073693703693702,200370
2012-05-02365368365368300368
2012-05-013613643613631,600363
2012-04-27356356356356200356
2012-04-26358358358358200358
2012-04-253633633633633,200363
2012-04-24357358355355400355
2012-04-2334934934134910,200349
2012-04-203503503453485,600348
2012-04-1936036034134121,100341
2012-04-173593603593601,700360
2012-04-1636036536036521,600365
2012-04-104004004004009,100400
2012-04-09395395394394300394
2012-04-053903903873901,000390
2012-04-04390390390390500390
2012-04-033803803803802,000380
2012-04-023853853853851,000385
2012-03-303783783783781,000378
2012-03-274044044044041,000404
2012-03-263963963963962,000396
2012-03-233903953903959,000395
2012-03-223853903853903,000390
2012-03-213843853843855,000385
2012-03-193843843843841,000384
2012-03-163763763763762,000376
2012-03-153773773773772,000377
2012-03-143823823763764,000376
2012-03-133743823743827,000382
2012-03-123863863853859,000385
2012-03-093853853853856,000385
2012-03-073853853853851,000385
2012-03-013823823813812,000381
2012-02-273853853853851,000385
2012-02-243853853853857,000385
2012-02-233813813813813,000381
2012-02-223793843723729,000372
2012-02-2137937937937913,000379
2012-02-203563603543598,000359
2012-02-173603763603618,000361
2012-02-163523553523524,000352
2012-02-153583583513513,000351
2012-02-143583583503586,000358
2012-02-133603603523524,000352
2012-02-103813813753759,000375
2012-02-093773823773824,000382
2012-02-083783783783781,000378
2012-02-073763773763772,000377
2012-02-063683763683762,000376
2012-02-033633633633631,000363
2012-02-023663673653653,000365
2012-02-013683683683681,000368
2012-01-313603603603601,000360
2012-01-273663663663661,000366
2012-01-253593593593592,000359
2012-01-233603603593592,000359
2012-01-173603603603602,000360
2012-01-113653653653651,000365
2012-01-1036536536536513,000365
2012-01-0638238238038012,000380
2012-01-053813813803803,000380
2012-01-043763763763761,000376

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