5956 トーソー(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 478 | 483 | 477 | 483 | 9,000 | 483 |
2013-12-27 | 474 | 478 | 472 | 477 | 5,900 | 477 |
2013-12-26 | 471 | 473 | 466 | 471 | 13,700 | 471 |
2013-12-25 | 473 | 474 | 458 | 467 | 53,600 | 467 |
2013-12-24 | 475 | 478 | 475 | 477 | 12,100 | 477 |
2013-12-20 | 477 | 477 | 474 | 476 | 3,600 | 476 |
2013-12-19 | 478 | 479 | 475 | 476 | 7,100 | 476 |
2013-12-18 | 483 | 483 | 476 | 477 | 7,100 | 477 |
2013-12-17 | 481 | 483 | 478 | 483 | 5,400 | 483 |
2013-12-16 | 481 | 483 | 480 | 480 | 4,700 | 480 |
2013-12-13 | 481 | 481 | 480 | 481 | 5,600 | 481 |
2013-12-12 | 485 | 486 | 480 | 482 | 13,900 | 482 |
2013-12-11 | 485 | 485 | 483 | 485 | 2,000 | 485 |
2013-12-10 | 483 | 486 | 483 | 486 | 8,600 | 486 |
2013-12-09 | 486 | 488 | 483 | 488 | 7,500 | 488 |
2013-12-06 | 486 | 486 | 480 | 483 | 15,200 | 483 |
2013-12-05 | 488 | 489 | 479 | 484 | 26,100 | 484 |
2013-12-04 | 492 | 492 | 489 | 492 | 16,100 | 492 |
2013-12-03 | 498 | 498 | 486 | 489 | 16,400 | 489 |
2013-12-02 | 486 | 493 | 486 | 492 | 7,600 | 492 |
2013-11-29 | 482 | 487 | 482 | 483 | 5,500 | 483 |
2013-11-28 | 484 | 484 | 480 | 484 | 4,300 | 484 |
2013-11-27 | 487 | 487 | 480 | 485 | 12,700 | 485 |
2013-11-26 | 490 | 490 | 483 | 485 | 12,100 | 485 |
2013-11-25 | 492 | 493 | 484 | 485 | 14,500 | 485 |
2013-11-22 | 493 | 493 | 488 | 491 | 4,100 | 491 |
2013-11-21 | 492 | 493 | 490 | 493 | 4,500 | 493 |
2013-11-20 | 492 | 492 | 486 | 490 | 5,200 | 490 |
2013-11-19 | 488 | 490 | 485 | 485 | 4,700 | 485 |
2013-11-18 | 488 | 488 | 484 | 485 | 3,600 | 485 |
2013-11-15 | 490 | 490 | 480 | 484 | 11,600 | 484 |
2013-11-14 | 488 | 490 | 488 | 488 | 2,900 | 488 |
2013-11-13 | 490 | 490 | 489 | 490 | 700 | 490 |
2013-11-12 | 491 | 491 | 484 | 490 | 4,000 | 490 |
2013-11-11 | 494 | 494 | 487 | 488 | 10,900 | 488 |
2013-11-08 | 490 | 492 | 485 | 491 | 8,400 | 491 |
2013-11-07 | 489 | 490 | 486 | 488 | 4,000 | 488 |
2013-11-06 | 491 | 491 | 488 | 488 | 3,400 | 488 |
2013-11-05 | 491 | 493 | 491 | 491 | 3,300 | 491 |
2013-11-01 | 494 | 494 | 484 | 485 | 7,600 | 485 |
2013-10-31 | 495 | 495 | 486 | 493 | 3,600 | 493 |
2013-10-30 | 493 | 493 | 486 | 487 | 8,000 | 487 |
2013-10-29 | 491 | 494 | 491 | 494 | 3,100 | 494 |
2013-10-28 | 492 | 493 | 490 | 493 | 4,100 | 493 |
2013-10-25 | 491 | 491 | 490 | 490 | 3,800 | 490 |
2013-10-24 | 488 | 490 | 487 | 490 | 2,700 | 490 |
2013-10-23 | 490 | 491 | 488 | 488 | 4,500 | 488 |
2013-10-22 | 489 | 490 | 487 | 490 | 4,800 | 490 |
2013-10-21 | 490 | 492 | 484 | 489 | 9,000 | 489 |
2013-10-18 | 491 | 491 | 488 | 490 | 1,400 | 490 |
2013-10-17 | 485 | 490 | 485 | 487 | 4,600 | 487 |
2013-10-16 | 489 | 492 | 485 | 486 | 2,600 | 486 |
2013-10-15 | 492 | 492 | 488 | 488 | 2,900 | 488 |
2013-10-11 | 485 | 492 | 479 | 488 | 14,200 | 488 |
2013-10-10 | 484 | 497 | 483 | 492 | 16,400 | 492 |
2013-10-09 | 476 | 484 | 476 | 484 | 4,900 | 484 |
2013-10-08 | 477 | 477 | 477 | 477 | 2,200 | 477 |
2013-10-07 | 479 | 480 | 474 | 477 | 3,200 | 477 |
2013-10-04 | 482 | 488 | 471 | 471 | 9,000 | 471 |
2013-10-03 | 480 | 483 | 480 | 482 | 3,900 | 482 |
2013-10-02 | 487 | 488 | 482 | 483 | 4,700 | 483 |
2013-10-01 | 489 | 490 | 487 | 490 | 3,800 | 490 |
2013-09-30 | 493 | 493 | 489 | 489 | 5,000 | 489 |
2013-09-27 | 493 | 496 | 493 | 493 | 4,100 | 493 |
2013-09-26 | 493 | 495 | 490 | 493 | 3,400 | 493 |
2013-09-25 | 497 | 497 | 493 | 493 | 8,800 | 493 |
2013-09-24 | 495 | 498 | 495 | 496 | 7,900 | 496 |
2013-09-20 | 492 | 496 | 492 | 496 | 6,700 | 496 |
2013-09-19 | 497 | 497 | 491 | 493 | 11,300 | 493 |
2013-09-18 | 486 | 494 | 486 | 494 | 8,100 | 494 |
2013-09-17 | 486 | 488 | 484 | 487 | 8,400 | 487 |
2013-09-13 | 476 | 483 | 475 | 482 | 34,500 | 482 |
2013-09-12 | 481 | 488 | 481 | 488 | 4,200 | 488 |
2013-09-11 | 485 | 485 | 480 | 481 | 4,100 | 481 |
2013-09-10 | 487 | 487 | 484 | 484 | 8,600 | 484 |
2013-09-09 | 480 | 484 | 477 | 484 | 7,100 | 484 |
2013-09-06 | 480 | 480 | 475 | 480 | 2,600 | 480 |
2013-09-05 | 478 | 480 | 477 | 480 | 2,200 | 480 |
2013-09-04 | 487 | 488 | 480 | 480 | 5,100 | 480 |
2013-09-03 | 483 | 487 | 483 | 485 | 1,600 | 485 |
2013-09-02 | 489 | 489 | 483 | 483 | 1,400 | 483 |
2013-08-30 | 488 | 489 | 484 | 486 | 2,500 | 486 |
2013-08-29 | 484 | 489 | 484 | 486 | 3,700 | 486 |
2013-08-28 | 485 | 489 | 483 | 486 | 6,000 | 486 |
2013-08-27 | 489 | 490 | 488 | 488 | 4,500 | 488 |
2013-08-26 | 489 | 492 | 485 | 486 | 19,100 | 486 |
2013-08-23 | 494 | 494 | 478 | 482 | 42,000 | 482 |
2013-08-22 | 454 | 454 | 448 | 454 | 1,200 | 454 |
2013-08-21 | 447 | 447 | 447 | 447 | 200 | 447 |
2013-08-20 | 450 | 450 | 449 | 449 | 200 | 449 |
2013-08-19 | 461 | 461 | 450 | 451 | 1,600 | 451 |
2013-08-16 | 466 | 466 | 466 | 466 | 200 | 466 |
2013-08-15 | 458 | 466 | 458 | 466 | 3,000 | 466 |
2013-08-13 | 456 | 456 | 456 | 456 | 300 | 456 |
2013-08-12 | 460 | 460 | 456 | 456 | 7,300 | 456 |
2013-08-09 | 455 | 459 | 453 | 457 | 2,600 | 457 |
2013-08-08 | 448 | 453 | 448 | 453 | 400 | 453 |
2013-08-07 | 450 | 454 | 449 | 449 | 2,400 | 449 |
2013-08-06 | 450 | 452 | 448 | 450 | 1,600 | 450 |
2013-08-05 | 440 | 440 | 440 | 440 | 200 | 440 |
2013-08-02 | 431 | 440 | 431 | 440 | 3,300 | 440 |
2013-08-01 | 441 | 441 | 421 | 430 | 7,600 | 430 |
2013-07-31 | 453 | 453 | 433 | 433 | 4,700 | 433 |
2013-07-30 | 435 | 455 | 435 | 443 | 2,700 | 443 |
2013-07-29 | 461 | 461 | 450 | 450 | 300 | 450 |
2013-07-26 | 469 | 469 | 453 | 468 | 2,100 | 468 |
2013-07-25 | 473 | 473 | 473 | 473 | 1,400 | 473 |
2013-07-24 | 474 | 474 | 463 | 467 | 2,800 | 467 |
2013-07-23 | 470 | 470 | 466 | 470 | 2,300 | 470 |
2013-07-22 | 465 | 470 | 464 | 470 | 2,200 | 470 |
2013-07-19 | 465 | 465 | 459 | 464 | 2,000 | 464 |
2013-07-17 | 473 | 473 | 470 | 470 | 300 | 470 |
2013-07-16 | 474 | 474 | 474 | 474 | 300 | 474 |
2013-07-12 | 461 | 461 | 458 | 460 | 1,800 | 460 |
2013-07-11 | 455 | 457 | 455 | 457 | 500 | 457 |
2013-07-10 | 452 | 474 | 452 | 462 | 20,400 | 462 |
2013-07-09 | 463 | 467 | 458 | 460 | 8,500 | 460 |
2013-07-08 | 457 | 465 | 457 | 462 | 5,500 | 462 |
2013-07-05 | 458 | 459 | 456 | 456 | 3,300 | 456 |
2013-07-04 | 457 | 459 | 457 | 458 | 3,500 | 458 |
2013-07-03 | 457 | 457 | 456 | 456 | 1,400 | 456 |
2013-07-02 | 469 | 469 | 455 | 455 | 12,000 | 455 |
2013-07-01 | 448 | 462 | 445 | 457 | 11,500 | 457 |
2013-06-28 | 440 | 448 | 434 | 448 | 7,400 | 448 |
2013-06-27 | 425 | 436 | 417 | 436 | 5,700 | 436 |
2013-06-26 | 437 | 437 | 410 | 433 | 5,600 | 433 |
2013-06-25 | 443 | 443 | 442 | 442 | 1,700 | 442 |
2013-06-24 | 439 | 439 | 435 | 435 | 2,100 | 435 |
2013-06-21 | 450 | 450 | 433 | 433 | 4,300 | 433 |
2013-06-20 | 440 | 445 | 440 | 445 | 1,900 | 445 |
2013-06-18 | 446 | 446 | 445 | 445 | 800 | 445 |
2013-06-17 | 464 | 464 | 445 | 451 | 8,600 | 451 |
2013-06-14 | 436 | 448 | 436 | 448 | 1,500 | 448 |
2013-06-13 | 431 | 433 | 429 | 433 | 700 | 433 |
2013-06-12 | 442 | 442 | 430 | 435 | 600 | 435 |
2013-06-11 | 441 | 450 | 441 | 450 | 1,100 | 450 |
2013-06-10 | 438 | 439 | 430 | 439 | 8,600 | 439 |
2013-06-07 | 417 | 417 | 411 | 412 | 14,500 | 412 |
2013-06-06 | 431 | 440 | 425 | 425 | 12,100 | 425 |
2013-06-05 | 444 | 449 | 433 | 433 | 3,000 | 433 |
2013-06-04 | 432 | 438 | 432 | 438 | 2,400 | 438 |
2013-06-03 | 438 | 438 | 430 | 432 | 2,400 | 432 |
2013-05-31 | 440 | 448 | 440 | 440 | 2,300 | 440 |
2013-05-30 | 445 | 445 | 442 | 442 | 2,000 | 442 |
2013-05-29 | 448 | 450 | 442 | 450 | 1,500 | 450 |
2013-05-28 | 444 | 450 | 440 | 440 | 2,800 | 440 |
2013-05-27 | 452 | 455 | 445 | 455 | 4,200 | 455 |
2013-05-24 | 461 | 470 | 450 | 458 | 12,700 | 458 |
2013-05-23 | 483 | 483 | 450 | 452 | 19,500 | 452 |
2013-05-22 | 478 | 478 | 475 | 475 | 7,100 | 475 |
2013-05-21 | 487 | 487 | 475 | 478 | 7,700 | 478 |
2013-05-20 | 475 | 480 | 471 | 479 | 7,600 | 479 |
2013-05-17 | 471 | 480 | 466 | 480 | 3,200 | 480 |
2013-05-16 | 494 | 494 | 450 | 455 | 23,700 | 455 |
2013-05-15 | 495 | 507 | 470 | 470 | 52,600 | 470 |
2013-05-14 | 500 | 500 | 484 | 493 | 12,800 | 493 |
2013-05-13 | 510 | 510 | 497 | 505 | 7,500 | 505 |
2013-05-10 | 529 | 530 | 487 | 511 | 20,200 | 511 |
2013-05-09 | 525 | 549 | 500 | 526 | 60,600 | 526 |
2013-05-08 | 411 | 485 | 410 | 484 | 57,300 | 484 |
2013-05-07 | 408 | 411 | 408 | 411 | 9,000 | 411 |
2013-05-02 | 404 | 410 | 404 | 410 | 4,400 | 410 |
2013-05-01 | 403 | 403 | 402 | 403 | 1,500 | 403 |
2013-04-30 | 405 | 405 | 401 | 403 | 2,200 | 403 |
2013-04-26 | 406 | 406 | 403 | 404 | 2,000 | 404 |
2013-04-25 | 409 | 416 | 401 | 415 | 10,600 | 415 |
2013-04-24 | 405 | 413 | 400 | 402 | 8,100 | 402 |
2013-04-23 | 403 | 404 | 403 | 404 | 3,900 | 404 |
2013-04-22 | 403 | 404 | 402 | 403 | 8,200 | 403 |
2013-04-19 | 399 | 403 | 398 | 403 | 1,000 | 403 |
2013-04-18 | 397 | 400 | 397 | 400 | 400 | 400 |
2013-04-17 | 399 | 400 | 398 | 400 | 1,700 | 400 |
2013-04-16 | 401 | 402 | 401 | 401 | 3,100 | 401 |
2013-04-15 | 403 | 404 | 402 | 403 | 2,900 | 403 |
2013-04-12 | 402 | 402 | 402 | 402 | 2,500 | 402 |
2013-04-11 | 402 | 404 | 402 | 402 | 2,800 | 402 |
2013-04-10 | 403 | 404 | 402 | 402 | 10,900 | 402 |
2013-04-09 | 405 | 405 | 402 | 404 | 4,800 | 404 |
2013-04-08 | 403 | 406 | 398 | 401 | 4,000 | 401 |
2013-04-05 | 396 | 403 | 395 | 400 | 5,700 | 400 |
2013-04-04 | 387 | 392 | 387 | 391 | 1,400 | 391 |
2013-04-03 | 383 | 392 | 383 | 387 | 1,600 | 387 |
2013-04-02 | 388 | 388 | 380 | 382 | 3,600 | 382 |
2013-04-01 | 398 | 402 | 392 | 392 | 2,000 | 392 |
2013-03-29 | 408 | 408 | 388 | 395 | 7,800 | 395 |
2013-03-28 | 410 | 410 | 403 | 408 | 5,800 | 408 |
2013-03-27 | 410 | 414 | 407 | 414 | 6,100 | 414 |
2013-03-26 | 417 | 420 | 416 | 420 | 12,600 | 420 |
2013-03-25 | 418 | 418 | 412 | 414 | 15,500 | 414 |
2013-03-22 | 410 | 413 | 409 | 410 | 11,000 | 410 |
2013-03-21 | 405 | 408 | 405 | 408 | 13,800 | 408 |
2013-03-19 | 403 | 404 | 402 | 404 | 19,400 | 404 |
2013-03-18 | 404 | 406 | 403 | 403 | 13,000 | 403 |
2013-03-15 | 400 | 404 | 399 | 403 | 59,600 | 403 |
2013-03-14 | 423 | 423 | 410 | 410 | 7,000 | 410 |
2013-03-13 | 415 | 415 | 410 | 415 | 4,600 | 415 |
2013-03-12 | 410 | 413 | 410 | 413 | 2,100 | 413 |
2013-03-11 | 405 | 410 | 404 | 410 | 16,200 | 410 |
2013-03-08 | 405 | 405 | 400 | 405 | 3,700 | 405 |
2013-03-07 | 405 | 405 | 401 | 405 | 4,100 | 405 |
2013-03-06 | 405 | 405 | 401 | 405 | 4,700 | 405 |
2013-03-05 | 420 | 420 | 405 | 405 | 2,500 | 405 |
2013-03-04 | 396 | 410 | 396 | 410 | 2,700 | 410 |
2013-03-01 | 392 | 393 | 392 | 393 | 700 | 393 |
2013-02-28 | 390 | 392 | 390 | 392 | 4,500 | 392 |
2013-02-27 | 385 | 385 | 385 | 385 | 3,000 | 385 |
2013-02-26 | 392 | 392 | 390 | 392 | 1,200 | 392 |
2013-02-25 | 403 | 403 | 392 | 392 | 2,900 | 392 |
2013-02-22 | 400 | 400 | 396 | 399 | 4,700 | 399 |
2013-02-21 | 396 | 396 | 383 | 383 | 700 | 383 |
2013-02-20 | 394 | 397 | 394 | 397 | 1,200 | 397 |
2013-02-18 | 389 | 397 | 389 | 397 | 1,300 | 397 |
2013-02-15 | 374 | 381 | 374 | 381 | 1,200 | 381 |
2013-02-14 | 374 | 374 | 374 | 374 | 1,000 | 374 |
2013-02-13 | 388 | 388 | 388 | 388 | 600 | 388 |
2013-02-12 | 386 | 388 | 385 | 388 | 10,200 | 388 |
2013-02-08 | 387 | 390 | 382 | 389 | 2,600 | 389 |
2013-02-07 | 389 | 389 | 386 | 387 | 2,500 | 387 |
2013-02-06 | 382 | 386 | 370 | 386 | 8,900 | 386 |
2013-02-05 | 384 | 384 | 382 | 382 | 1,700 | 382 |
2013-02-04 | 385 | 385 | 370 | 384 | 14,300 | 384 |
2013-02-01 | 383 | 384 | 370 | 384 | 8,200 | 384 |
2013-01-31 | 405 | 405 | 380 | 385 | 16,200 | 385 |
2013-01-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2013-01-28 | 395 | 400 | 395 | 400 | 2,100 | 400 |
2013-01-25 | 397 | 397 | 390 | 390 | 2,300 | 390 |
2013-01-24 | 388 | 396 | 388 | 396 | 1,100 | 396 |
2013-01-23 | 385 | 388 | 385 | 388 | 1,600 | 388 |
2013-01-22 | 381 | 385 | 381 | 385 | 2,100 | 385 |
2013-01-18 | 381 | 391 | 381 | 391 | 2,700 | 391 |
2013-01-17 | 385 | 385 | 385 | 385 | 200 | 385 |
2013-01-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2013-01-15 | 384 | 384 | 384 | 384 | 200 | 384 |
2013-01-11 | 373 | 381 | 373 | 381 | 1,000 | 381 |
2013-01-10 | 389 | 389 | 389 | 389 | 8,700 | 389 |
2013-01-09 | 389 | 389 | 378 | 384 | 4,200 | 384 |
2013-01-08 | 373 | 375 | 373 | 375 | 900 | 375 |
2013-01-07 | 369 | 377 | 367 | 370 | 5,300 | 370 |
2013-01-04 | 366 | 368 | 365 | 368 | 3,700 | 368 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株