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 |
---|---|---|---|---|---|---|
2012-12-28 | 360 | 366 | 360 | 366 | 1,500 | 366 |
2012-12-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
2012-12-25 | 356 | 356 | 356 | 356 | 1,900 | 356 |
2012-12-21 | 352 | 355 | 351 | 352 | 3,000 | 352 |
2012-12-20 | 351 | 360 | 351 | 360 | 800 | 360 |
2012-12-19 | 358 | 358 | 358 | 358 | 1,300 | 358 |
2012-12-17 | 361 | 361 | 350 | 350 | 16,100 | 350 |
2012-12-14 | 361 | 361 | 360 | 360 | 600 | 360 |
2012-12-13 | 361 | 361 | 361 | 361 | 100 | 361 |
2012-12-11 | 369 | 369 | 369 | 369 | 100 | 369 |
2012-12-10 | 370 | 370 | 370 | 370 | 8,200 | 370 |
2012-12-07 | 357 | 365 | 357 | 365 | 2,700 | 365 |
2012-12-06 | 365 | 365 | 358 | 361 | 7,500 | 361 |
2012-12-05 | 367 | 367 | 356 | 358 | 18,400 | 358 |
2012-12-04 | 361 | 363 | 359 | 359 | 11,800 | 359 |
2012-12-03 | 368 | 368 | 360 | 360 | 3,300 | 360 |
2012-11-30 | 365 | 370 | 365 | 370 | 2,100 | 370 |
2012-11-29 | 365 | 370 | 365 | 365 | 5,600 | 365 |
2012-11-28 | 361 | 369 | 361 | 369 | 4,200 | 369 |
2012-11-27 | 357 | 357 | 357 | 357 | 200 | 357 |
2012-11-26 | 360 | 360 | 360 | 360 | 400 | 360 |
2012-11-22 | 360 | 360 | 356 | 360 | 2,100 | 360 |
2012-11-21 | 357 | 360 | 357 | 360 | 1,900 | 360 |
2012-11-20 | 354 | 356 | 351 | 356 | 3,600 | 356 |
2012-11-16 | 353 | 353 | 353 | 353 | 100 | 353 |
2012-11-13 | 348 | 348 | 348 | 348 | 100 | 348 |
2012-11-12 | 348 | 348 | 348 | 348 | 9,900 | 348 |
2012-11-09 | 355 | 357 | 354 | 354 | 2,100 | 354 |
2012-11-08 | 355 | 355 | 355 | 355 | 400 | 355 |
2012-11-07 | 363 | 363 | 351 | 356 | 2,100 | 356 |
2012-11-06 | 355 | 358 | 349 | 358 | 1,600 | 358 |
2012-11-05 | 350 | 350 | 349 | 349 | 3,700 | 349 |
2012-11-02 | 357 | 357 | 350 | 350 | 6,300 | 350 |
2012-11-01 | 360 | 360 | 360 | 360 | 200 | 360 |
2012-10-31 | 363 | 365 | 363 | 365 | 400 | 365 |
2012-10-29 | 350 | 359 | 350 | 359 | 700 | 359 |
2012-10-26 | 353 | 353 | 353 | 353 | 100 | 353 |
2012-10-25 | 353 | 353 | 353 | 353 | 1,900 | 353 |
2012-10-24 | 350 | 358 | 350 | 358 | 1,100 | 358 |
2012-10-23 | 358 | 358 | 351 | 351 | 1,600 | 351 |
2012-10-22 | 346 | 346 | 346 | 346 | 300 | 346 |
2012-10-19 | 351 | 351 | 350 | 350 | 1,100 | 350 |
2012-10-17 | 340 | 340 | 340 | 340 | 4,000 | 340 |
2012-10-10 | 356 | 356 | 348 | 348 | 9,600 | 348 |
2012-10-09 | 367 | 368 | 362 | 364 | 3,700 | 364 |
2012-10-05 | 369 | 370 | 367 | 367 | 2,400 | 367 |
2012-10-04 | 367 | 368 | 367 | 367 | 600 | 367 |
2012-10-03 | 366 | 366 | 366 | 366 | 500 | 366 |
2012-10-02 | 368 | 368 | 365 | 367 | 700 | 367 |
2012-09-25 | 363 | 365 | 363 | 365 | 2,100 | 365 |
2012-09-24 | 360 | 360 | 360 | 360 | 300 | 360 |
2012-09-21 | 360 | 360 | 360 | 360 | 1,600 | 360 |
2012-09-20 | 363 | 363 | 360 | 360 | 400 | 360 |
2012-09-18 | 354 | 355 | 354 | 355 | 1,200 | 355 |
2012-09-14 | 366 | 368 | 362 | 362 | 300 | 362 |
2012-09-10 | 363 | 370 | 350 | 358 | 14,700 | 358 |
2012-09-07 | 370 | 372 | 367 | 371 | 3,600 | 371 |
2012-09-06 | 366 | 366 | 364 | 364 | 1,500 | 364 |
2012-09-05 | 366 | 366 | 366 | 366 | 800 | 366 |
2012-09-04 | 371 | 371 | 370 | 370 | 2,400 | 370 |
2012-09-03 | 370 | 373 | 370 | 373 | 5,000 | 373 |
2012-08-31 | 373 | 373 | 373 | 373 | 100 | 373 |
2012-08-24 | 367 | 367 | 367 | 367 | 1,700 | 367 |
2012-08-23 | 372 | 372 | 367 | 367 | 1,700 | 367 |
2012-08-22 | 368 | 368 | 368 | 368 | 200 | 368 |
2012-08-21 | 365 | 370 | 365 | 370 | 400 | 370 |
2012-08-20 | 361 | 361 | 361 | 361 | 1,000 | 361 |
2012-08-17 | 368 | 368 | 368 | 368 | 100 | 368 |
2012-08-16 | 363 | 363 | 363 | 363 | 500 | 363 |
2012-08-15 | 368 | 368 | 368 | 368 | 100 | 368 |
2012-08-14 | 371 | 371 | 371 | 371 | 100 | 371 |
2012-08-10 | 361 | 369 | 361 | 369 | 10,200 | 369 |
2012-08-09 | 379 | 379 | 372 | 377 | 7,600 | 377 |
2012-08-08 | 378 | 378 | 378 | 378 | 600 | 378 |
2012-08-07 | 375 | 378 | 375 | 378 | 1,500 | 378 |
2012-08-06 | 376 | 376 | 374 | 374 | 1,200 | 374 |
2012-08-03 | 375 | 375 | 374 | 375 | 4,000 | 375 |
2012-07-31 | 377 | 377 | 369 | 369 | 200 | 369 |
2012-07-25 | 371 | 371 | 371 | 371 | 1,800 | 371 |
2012-07-23 | 357 | 361 | 357 | 361 | 2,000 | 361 |
2012-07-20 | 366 | 367 | 365 | 365 | 1,000 | 365 |
2012-07-19 | 365 | 365 | 364 | 364 | 1,000 | 364 |
2012-07-18 | 373 | 373 | 371 | 371 | 1,300 | 371 |
2012-07-17 | 381 | 381 | 380 | 380 | 200 | 380 |
2012-07-10 | 379 | 379 | 374 | 374 | 9,700 | 374 |
2012-07-09 | 387 | 387 | 380 | 380 | 5,300 | 380 |
2012-07-06 | 389 | 389 | 385 | 385 | 700 | 385 |
2012-07-04 | 388 | 388 | 388 | 388 | 100 | 388 |
2012-07-03 | 393 | 393 | 393 | 393 | 10,500 | 393 |
2012-07-02 | 385 | 385 | 377 | 385 | 7,500 | 385 |
2012-06-29 | 377 | 380 | 374 | 380 | 1,600 | 380 |
2012-06-28 | 360 | 374 | 360 | 374 | 1,500 | 374 |
2012-06-27 | 355 | 355 | 354 | 354 | 600 | 354 |
2012-06-25 | 354 | 355 | 354 | 355 | 2,300 | 355 |
2012-06-22 | 348 | 354 | 348 | 354 | 2,000 | 354 |
2012-06-21 | 356 | 356 | 356 | 356 | 500 | 356 |
2012-06-20 | 355 | 355 | 355 | 355 | 200 | 355 |
2012-06-19 | 350 | 350 | 349 | 350 | 3,300 | 350 |
2012-06-18 | 360 | 360 | 360 | 360 | 5,100 | 360 |
2012-06-15 | 353 | 357 | 353 | 354 | 2,200 | 354 |
2012-06-14 | 348 | 353 | 348 | 353 | 400 | 353 |
2012-06-12 | 343 | 343 | 343 | 343 | 100 | 343 |
2012-06-11 | 345 | 348 | 345 | 348 | 9,900 | 348 |
2012-06-08 | 350 | 355 | 349 | 355 | 2,600 | 355 |
2012-06-07 | 357 | 359 | 355 | 355 | 3,300 | 355 |
2012-06-06 | 353 | 355 | 353 | 355 | 1,200 | 355 |
2012-06-05 | 352 | 352 | 352 | 352 | 100 | 352 |
2012-06-04 | 343 | 344 | 343 | 344 | 300 | 344 |
2012-06-01 | 350 | 350 | 345 | 345 | 600 | 345 |
2012-05-31 | 334 | 334 | 334 | 334 | 1,000 | 334 |
2012-05-30 | 345 | 345 | 335 | 335 | 3,000 | 335 |
2012-05-29 | 337 | 337 | 337 | 337 | 1,000 | 337 |
2012-05-25 | 349 | 349 | 341 | 341 | 2,800 | 341 |
2012-05-24 | 343 | 343 | 343 | 343 | 100 | 343 |
2012-05-23 | 338 | 338 | 338 | 338 | 2,000 | 338 |
2012-05-22 | 353 | 353 | 339 | 346 | 500 | 346 |
2012-05-21 | 338 | 354 | 338 | 354 | 900 | 354 |
2012-05-18 | 334 | 334 | 334 | 334 | 2,100 | 334 |
2012-05-17 | 334 | 334 | 334 | 334 | 1,300 | 334 |
2012-05-16 | 337 | 337 | 337 | 337 | 100 | 337 |
2012-05-15 | 336 | 337 | 326 | 332 | 6,800 | 332 |
2012-05-14 | 342 | 351 | 337 | 351 | 7,800 | 351 |
2012-05-11 | 346 | 346 | 346 | 346 | 1,000 | 346 |
2012-05-10 | 354 | 356 | 346 | 348 | 15,600 | 348 |
2012-05-09 | 378 | 378 | 360 | 370 | 7,400 | 370 |
2012-05-08 | 373 | 388 | 370 | 388 | 5,700 | 388 |
2012-05-07 | 369 | 370 | 369 | 370 | 2,200 | 370 |
2012-05-02 | 365 | 368 | 365 | 368 | 300 | 368 |
2012-05-01 | 361 | 364 | 361 | 363 | 1,600 | 363 |
2012-04-27 | 356 | 356 | 356 | 356 | 200 | 356 |
2012-04-26 | 358 | 358 | 358 | 358 | 200 | 358 |
2012-04-25 | 363 | 363 | 363 | 363 | 3,200 | 363 |
2012-04-24 | 357 | 358 | 355 | 355 | 400 | 355 |
2012-04-23 | 349 | 349 | 341 | 349 | 10,200 | 349 |
2012-04-20 | 350 | 350 | 345 | 348 | 5,600 | 348 |
2012-04-19 | 360 | 360 | 341 | 341 | 21,100 | 341 |
2012-04-17 | 359 | 360 | 359 | 360 | 1,700 | 360 |
2012-04-16 | 360 | 365 | 360 | 365 | 21,600 | 365 |
2012-04-10 | 400 | 400 | 400 | 400 | 9,100 | 400 |
2012-04-09 | 395 | 395 | 394 | 394 | 300 | 394 |
2012-04-05 | 390 | 390 | 387 | 390 | 1,000 | 390 |
2012-04-04 | 390 | 390 | 390 | 390 | 500 | 390 |
2012-04-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
2012-04-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2012-03-30 | 378 | 378 | 378 | 378 | 1,000 | 378 |
2012-03-27 | 404 | 404 | 404 | 404 | 1,000 | 404 |
2012-03-26 | 396 | 396 | 396 | 396 | 2,000 | 396 |
2012-03-23 | 390 | 395 | 390 | 395 | 9,000 | 395 |
2012-03-22 | 385 | 390 | 385 | 390 | 3,000 | 390 |
2012-03-21 | 384 | 385 | 384 | 385 | 5,000 | 385 |
2012-03-19 | 384 | 384 | 384 | 384 | 1,000 | 384 |
2012-03-16 | 376 | 376 | 376 | 376 | 2,000 | 376 |
2012-03-15 | 377 | 377 | 377 | 377 | 2,000 | 377 |
2012-03-14 | 382 | 382 | 376 | 376 | 4,000 | 376 |
2012-03-13 | 374 | 382 | 374 | 382 | 7,000 | 382 |
2012-03-12 | 386 | 386 | 385 | 385 | 9,000 | 385 |
2012-03-09 | 385 | 385 | 385 | 385 | 6,000 | 385 |
2012-03-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2012-03-01 | 382 | 382 | 381 | 381 | 2,000 | 381 |
2012-02-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2012-02-24 | 385 | 385 | 385 | 385 | 7,000 | 385 |
2012-02-23 | 381 | 381 | 381 | 381 | 3,000 | 381 |
2012-02-22 | 379 | 384 | 372 | 372 | 9,000 | 372 |
2012-02-21 | 379 | 379 | 379 | 379 | 13,000 | 379 |
2012-02-20 | 356 | 360 | 354 | 359 | 8,000 | 359 |
2012-02-17 | 360 | 376 | 360 | 361 | 8,000 | 361 |
2012-02-16 | 352 | 355 | 352 | 352 | 4,000 | 352 |
2012-02-15 | 358 | 358 | 351 | 351 | 3,000 | 351 |
2012-02-14 | 358 | 358 | 350 | 358 | 6,000 | 358 |
2012-02-13 | 360 | 360 | 352 | 352 | 4,000 | 352 |
2012-02-10 | 381 | 381 | 375 | 375 | 9,000 | 375 |
2012-02-09 | 377 | 382 | 377 | 382 | 4,000 | 382 |
2012-02-08 | 378 | 378 | 378 | 378 | 1,000 | 378 |
2012-02-07 | 376 | 377 | 376 | 377 | 2,000 | 377 |
2012-02-06 | 368 | 376 | 368 | 376 | 2,000 | 376 |
2012-02-03 | 363 | 363 | 363 | 363 | 1,000 | 363 |
2012-02-02 | 366 | 367 | 365 | 365 | 3,000 | 365 |
2012-02-01 | 368 | 368 | 368 | 368 | 1,000 | 368 |
2012-01-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
2012-01-27 | 366 | 366 | 366 | 366 | 1,000 | 366 |
2012-01-25 | 359 | 359 | 359 | 359 | 2,000 | 359 |
2012-01-23 | 360 | 360 | 359 | 359 | 2,000 | 359 |
2012-01-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
2012-01-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
2012-01-10 | 365 | 365 | 365 | 365 | 13,000 | 365 |
2012-01-06 | 382 | 382 | 380 | 380 | 12,000 | 380 |
2012-01-05 | 381 | 381 | 380 | 380 | 3,000 | 380 |
2012-01-04 | 376 | 376 | 376 | 376 | 1,000 | 376 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株