5956 トーソー(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 516 | 519 | 513 | 514 | 3,900 | 514 |
2014-12-29 | 514 | 519 | 510 | 516 | 8,400 | 516 |
2014-12-26 | 515 | 515 | 511 | 512 | 1,800 | 512 |
2014-12-25 | 513 | 517 | 511 | 516 | 6,200 | 516 |
2014-12-24 | 516 | 516 | 507 | 513 | 8,400 | 513 |
2014-12-22 | 525 | 525 | 514 | 519 | 6,500 | 519 |
2014-12-19 | 510 | 523 | 510 | 523 | 10,300 | 523 |
2014-12-18 | 509 | 510 | 505 | 510 | 3,800 | 510 |
2014-12-17 | 504 | 506 | 502 | 504 | 3,900 | 504 |
2014-12-16 | 505 | 509 | 502 | 507 | 3,100 | 507 |
2014-12-15 | 509 | 513 | 505 | 505 | 12,100 | 505 |
2014-12-12 | 510 | 514 | 508 | 509 | 3,500 | 509 |
2014-12-11 | 501 | 515 | 498 | 514 | 23,100 | 514 |
2014-12-10 | 506 | 506 | 498 | 503 | 8,400 | 503 |
2014-12-09 | 506 | 508 | 500 | 508 | 14,000 | 508 |
2014-12-08 | 509 | 509 | 505 | 508 | 8,000 | 508 |
2014-12-05 | 506 | 508 | 503 | 508 | 6,000 | 508 |
2014-12-04 | 503 | 508 | 503 | 506 | 4,200 | 506 |
2014-12-03 | 510 | 510 | 504 | 506 | 9,400 | 506 |
2014-12-02 | 507 | 510 | 505 | 510 | 14,400 | 510 |
2014-12-01 | 502 | 506 | 501 | 506 | 6,600 | 506 |
2014-11-28 | 502 | 502 | 496 | 502 | 10,400 | 502 |
2014-11-27 | 506 | 506 | 501 | 505 | 3,500 | 505 |
2014-11-26 | 492 | 509 | 492 | 509 | 27,100 | 509 |
2014-11-25 | 486 | 491 | 485 | 491 | 16,800 | 491 |
2014-11-21 | 486 | 486 | 483 | 485 | 2,800 | 485 |
2014-11-20 | 485 | 486 | 484 | 486 | 2,300 | 486 |
2014-11-19 | 485 | 485 | 484 | 484 | 1,800 | 484 |
2014-11-18 | 483 | 484 | 483 | 483 | 2,700 | 483 |
2014-11-17 | 487 | 487 | 481 | 481 | 7,400 | 481 |
2014-11-14 | 487 | 488 | 484 | 486 | 4,300 | 486 |
2014-11-13 | 487 | 487 | 485 | 487 | 3,000 | 487 |
2014-11-12 | 487 | 489 | 487 | 488 | 19,500 | 488 |
2014-11-11 | 486 | 487 | 484 | 487 | 5,100 | 487 |
2014-11-10 | 486 | 487 | 484 | 487 | 13,100 | 487 |
2014-11-07 | 478 | 489 | 477 | 489 | 17,200 | 489 |
2014-11-06 | 475 | 478 | 474 | 477 | 7,500 | 477 |
2014-11-05 | 479 | 479 | 469 | 474 | 27,000 | 474 |
2014-11-04 | 482 | 482 | 473 | 480 | 33,700 | 480 |
2014-10-31 | 489 | 493 | 480 | 482 | 18,700 | 482 |
2014-10-30 | 491 | 491 | 488 | 489 | 1,600 | 489 |
2014-10-29 | 483 | 488 | 483 | 487 | 5,100 | 487 |
2014-10-28 | 494 | 494 | 483 | 486 | 10,800 | 486 |
2014-10-27 | 496 | 497 | 482 | 486 | 15,700 | 486 |
2014-10-24 | 487 | 490 | 487 | 490 | 8,600 | 490 |
2014-10-23 | 499 | 499 | 485 | 497 | 5,500 | 497 |
2014-10-22 | 493 | 500 | 487 | 500 | 8,600 | 500 |
2014-10-21 | 492 | 492 | 490 | 492 | 600 | 492 |
2014-10-20 | 484 | 492 | 480 | 489 | 8,100 | 489 |
2014-10-17 | 492 | 492 | 472 | 476 | 17,400 | 476 |
2014-10-16 | 499 | 505 | 490 | 490 | 4,400 | 490 |
2014-10-15 | 496 | 503 | 493 | 501 | 4,800 | 501 |
2014-10-14 | 486 | 510 | 486 | 497 | 16,400 | 497 |
2014-10-10 | 491 | 497 | 488 | 497 | 23,400 | 497 |
2014-10-09 | 510 | 510 | 495 | 503 | 13,800 | 503 |
2014-10-08 | 506 | 508 | 502 | 503 | 9,900 | 503 |
2014-10-07 | 510 | 512 | 510 | 510 | 1,500 | 510 |
2014-10-06 | 512 | 512 | 507 | 512 | 3,400 | 512 |
2014-10-03 | 508 | 511 | 495 | 505 | 13,200 | 505 |
2014-10-02 | 510 | 524 | 501 | 512 | 8,600 | 512 |
2014-10-01 | 510 | 530 | 510 | 512 | 8,100 | 512 |
2014-09-30 | 515 | 520 | 506 | 506 | 4,300 | 506 |
2014-09-29 | 518 | 520 | 515 | 515 | 2,100 | 515 |
2014-09-26 | 507 | 520 | 507 | 519 | 3,000 | 519 |
2014-09-25 | 518 | 518 | 511 | 511 | 3,300 | 511 |
2014-09-24 | 515 | 515 | 510 | 510 | 2,600 | 510 |
2014-09-22 | 520 | 524 | 506 | 509 | 6,900 | 509 |
2014-09-19 | 511 | 516 | 510 | 511 | 2,500 | 511 |
2014-09-18 | 523 | 523 | 508 | 510 | 7,900 | 510 |
2014-09-17 | 524 | 524 | 520 | 523 | 4,300 | 523 |
2014-09-16 | 528 | 528 | 519 | 520 | 6,700 | 520 |
2014-09-12 | 517 | 523 | 517 | 523 | 14,600 | 523 |
2014-09-11 | 513 | 517 | 512 | 515 | 17,900 | 515 |
2014-09-10 | 515 | 517 | 512 | 512 | 8,500 | 512 |
2014-09-09 | 512 | 513 | 507 | 512 | 8,000 | 512 |
2014-09-08 | 510 | 510 | 505 | 510 | 2,400 | 510 |
2014-09-05 | 509 | 510 | 507 | 509 | 5,500 | 509 |
2014-09-04 | 507 | 507 | 505 | 506 | 1,800 | 506 |
2014-09-03 | 510 | 510 | 505 | 505 | 3,300 | 505 |
2014-09-02 | 502 | 509 | 502 | 505 | 20,100 | 505 |
2014-09-01 | 498 | 505 | 498 | 505 | 13,200 | 505 |
2014-08-29 | 499 | 499 | 496 | 498 | 2,500 | 498 |
2014-08-28 | 500 | 500 | 499 | 499 | 1,500 | 499 |
2014-08-27 | 500 | 501 | 499 | 499 | 2,900 | 499 |
2014-08-26 | 499 | 502 | 499 | 500 | 4,800 | 500 |
2014-08-25 | 502 | 502 | 499 | 499 | 8,400 | 499 |
2014-08-22 | 498 | 498 | 495 | 498 | 3,300 | 498 |
2014-08-21 | 495 | 496 | 493 | 496 | 4,400 | 496 |
2014-08-20 | 495 | 495 | 493 | 494 | 1,800 | 494 |
2014-08-19 | 493 | 495 | 492 | 495 | 2,600 | 495 |
2014-08-18 | 491 | 493 | 491 | 491 | 1,800 | 491 |
2014-08-15 | 489 | 491 | 489 | 491 | 600 | 491 |
2014-08-14 | 490 | 492 | 485 | 486 | 4,300 | 486 |
2014-08-13 | 485 | 485 | 484 | 484 | 2,100 | 484 |
2014-08-12 | 485 | 485 | 480 | 480 | 2,800 | 480 |
2014-08-11 | 485 | 490 | 483 | 483 | 11,100 | 483 |
2014-08-08 | 491 | 491 | 475 | 489 | 15,600 | 489 |
2014-08-07 | 492 | 495 | 489 | 490 | 11,400 | 490 |
2014-08-06 | 492 | 500 | 492 | 496 | 4,000 | 496 |
2014-08-05 | 496 | 500 | 493 | 493 | 4,100 | 493 |
2014-08-04 | 500 | 500 | 496 | 496 | 1,600 | 496 |
2014-08-01 | 491 | 498 | 491 | 494 | 4,000 | 494 |
2014-07-31 | 505 | 505 | 496 | 502 | 8,800 | 502 |
2014-07-30 | 501 | 505 | 501 | 505 | 3,100 | 505 |
2014-07-29 | 504 | 504 | 501 | 504 | 3,000 | 504 |
2014-07-28 | 502 | 503 | 500 | 503 | 8,500 | 503 |
2014-07-25 | 504 | 504 | 501 | 502 | 3,800 | 502 |
2014-07-24 | 502 | 504 | 502 | 503 | 3,000 | 503 |
2014-07-23 | 502 | 502 | 498 | 501 | 3,900 | 501 |
2014-07-22 | 502 | 506 | 497 | 500 | 15,900 | 500 |
2014-07-18 | 495 | 499 | 495 | 499 | 3,300 | 499 |
2014-07-17 | 499 | 500 | 494 | 494 | 6,200 | 494 |
2014-07-16 | 495 | 498 | 495 | 498 | 7,200 | 498 |
2014-07-15 | 494 | 495 | 490 | 492 | 6,400 | 492 |
2014-07-14 | 490 | 492 | 488 | 489 | 1,800 | 489 |
2014-07-11 | 487 | 491 | 487 | 490 | 3,300 | 490 |
2014-07-10 | 492 | 494 | 490 | 492 | 10,400 | 492 |
2014-07-09 | 494 | 495 | 492 | 495 | 2,300 | 495 |
2014-07-08 | 493 | 494 | 490 | 492 | 5,400 | 492 |
2014-07-07 | 494 | 494 | 490 | 493 | 5,200 | 493 |
2014-07-04 | 490 | 492 | 490 | 490 | 8,800 | 490 |
2014-07-03 | 490 | 492 | 490 | 490 | 3,200 | 490 |
2014-07-02 | 489 | 492 | 489 | 492 | 6,100 | 492 |
2014-07-01 | 493 | 494 | 489 | 492 | 16,400 | 492 |
2014-06-30 | 491 | 492 | 486 | 492 | 16,400 | 492 |
2014-06-27 | 488 | 489 | 487 | 487 | 3,900 | 487 |
2014-06-26 | 490 | 491 | 490 | 490 | 4,100 | 490 |
2014-06-25 | 491 | 491 | 487 | 488 | 4,800 | 488 |
2014-06-24 | 489 | 489 | 488 | 489 | 3,600 | 489 |
2014-06-23 | 490 | 491 | 489 | 491 | 7,000 | 491 |
2014-06-20 | 488 | 489 | 485 | 489 | 2,200 | 489 |
2014-06-19 | 485 | 491 | 484 | 484 | 13,900 | 484 |
2014-06-18 | 485 | 486 | 484 | 486 | 2,900 | 486 |
2014-06-17 | 483 | 484 | 482 | 484 | 3,300 | 484 |
2014-06-16 | 485 | 485 | 483 | 483 | 5,900 | 483 |
2014-06-13 | 480 | 483 | 479 | 483 | 6,200 | 483 |
2014-06-12 | 479 | 481 | 479 | 480 | 3,100 | 480 |
2014-06-11 | 484 | 484 | 479 | 482 | 7,000 | 482 |
2014-06-10 | 489 | 489 | 476 | 485 | 14,800 | 485 |
2014-06-09 | 477 | 489 | 477 | 489 | 19,900 | 489 |
2014-06-06 | 475 | 478 | 475 | 476 | 14,800 | 476 |
2014-06-05 | 472 | 478 | 472 | 477 | 25,100 | 477 |
2014-06-04 | 476 | 481 | 470 | 473 | 50,600 | 473 |
2014-06-03 | 470 | 472 | 464 | 469 | 47,500 | 469 |
2014-06-02 | 466 | 466 | 460 | 463 | 5,700 | 463 |
2014-05-30 | 459 | 462 | 458 | 458 | 3,900 | 458 |
2014-05-29 | 457 | 461 | 457 | 458 | 3,200 | 458 |
2014-05-28 | 455 | 461 | 454 | 455 | 5,600 | 455 |
2014-05-27 | 463 | 463 | 456 | 459 | 5,700 | 459 |
2014-05-26 | 470 | 470 | 465 | 465 | 800 | 465 |
2014-05-23 | 469 | 469 | 464 | 465 | 1,900 | 465 |
2014-05-22 | 464 | 464 | 462 | 464 | 2,500 | 464 |
2014-05-21 | 462 | 465 | 462 | 465 | 400 | 465 |
2014-05-20 | 458 | 462 | 458 | 462 | 2,400 | 462 |
2014-05-19 | 465 | 465 | 461 | 461 | 600 | 461 |
2014-05-16 | 460 | 465 | 460 | 465 | 1,700 | 465 |
2014-05-15 | 460 | 461 | 459 | 460 | 1,500 | 460 |
2014-05-14 | 457 | 460 | 457 | 460 | 1,600 | 460 |
2014-05-13 | 466 | 470 | 455 | 455 | 3,900 | 455 |
2014-05-12 | 479 | 479 | 462 | 466 | 8,400 | 466 |
2014-05-09 | 460 | 472 | 459 | 472 | 3,700 | 472 |
2014-05-08 | 477 | 477 | 452 | 456 | 8,600 | 456 |
2014-05-07 | 471 | 475 | 471 | 475 | 1,600 | 475 |
2014-05-02 | 470 | 474 | 470 | 471 | 1,700 | 471 |
2014-05-01 | 472 | 475 | 469 | 470 | 5,200 | 470 |
2014-04-30 | 471 | 471 | 469 | 469 | 2,000 | 469 |
2014-04-28 | 466 | 470 | 466 | 469 | 1,100 | 469 |
2014-04-25 | 470 | 470 | 467 | 468 | 2,000 | 468 |
2014-04-24 | 464 | 469 | 464 | 468 | 500 | 468 |
2014-04-23 | 467 | 467 | 464 | 464 | 1,400 | 464 |
2014-04-22 | 461 | 463 | 461 | 462 | 3,000 | 462 |
2014-04-21 | 463 | 464 | 460 | 461 | 1,800 | 461 |
2014-04-18 | 461 | 463 | 461 | 463 | 800 | 463 |
2014-04-17 | 459 | 462 | 459 | 461 | 1,400 | 461 |
2014-04-16 | 458 | 462 | 457 | 459 | 1,600 | 459 |
2014-04-15 | 461 | 461 | 458 | 458 | 800 | 458 |
2014-04-14 | 458 | 460 | 457 | 457 | 7,600 | 457 |
2014-04-11 | 468 | 470 | 460 | 461 | 4,800 | 461 |
2014-04-10 | 470 | 471 | 469 | 470 | 9,400 | 470 |
2014-04-09 | 473 | 474 | 471 | 472 | 4,200 | 472 |
2014-04-08 | 473 | 475 | 472 | 473 | 2,100 | 473 |
2014-04-07 | 475 | 475 | 472 | 474 | 1,500 | 474 |
2014-04-04 | 473 | 476 | 473 | 476 | 1,800 | 476 |
2014-04-03 | 474 | 474 | 469 | 473 | 3,100 | 473 |
2014-04-02 | 473 | 474 | 470 | 471 | 1,200 | 471 |
2014-04-01 | 482 | 482 | 465 | 470 | 6,900 | 470 |
2014-03-31 | 472 | 475 | 468 | 475 | 3,600 | 475 |
2014-03-28 | 467 | 470 | 467 | 470 | 2,100 | 470 |
2014-03-27 | 461 | 470 | 461 | 466 | 12,500 | 466 |
2014-03-26 | 495 | 497 | 485 | 497 | 15,100 | 497 |
2014-03-25 | 493 | 496 | 486 | 495 | 8,400 | 495 |
2014-03-24 | 485 | 495 | 485 | 493 | 6,800 | 493 |
2014-03-20 | 497 | 497 | 485 | 487 | 12,600 | 487 |
2014-03-19 | 497 | 497 | 495 | 495 | 4,500 | 495 |
2014-03-18 | 500 | 500 | 496 | 497 | 4,000 | 497 |
2014-03-17 | 496 | 496 | 495 | 496 | 3,900 | 496 |
2014-03-14 | 498 | 499 | 496 | 496 | 7,600 | 496 |
2014-03-13 | 499 | 500 | 498 | 499 | 5,100 | 499 |
2014-03-12 | 500 | 500 | 497 | 499 | 5,300 | 499 |
2014-03-11 | 498 | 500 | 496 | 500 | 6,200 | 500 |
2014-03-10 | 499 | 500 | 498 | 500 | 13,900 | 500 |
2014-03-07 | 498 | 498 | 497 | 498 | 4,800 | 498 |
2014-03-06 | 498 | 498 | 495 | 496 | 6,500 | 496 |
2014-03-05 | 497 | 498 | 495 | 496 | 6,500 | 496 |
2014-03-04 | 497 | 497 | 493 | 496 | 3,700 | 496 |
2014-03-03 | 495 | 497 | 492 | 497 | 7,500 | 497 |
2014-02-28 | 495 | 495 | 493 | 494 | 3,400 | 494 |
2014-02-27 | 493 | 495 | 492 | 493 | 5,100 | 493 |
2014-02-26 | 491 | 494 | 491 | 494 | 5,500 | 494 |
2014-02-25 | 494 | 496 | 493 | 495 | 3,800 | 495 |
2014-02-24 | 490 | 495 | 490 | 491 | 4,700 | 491 |
2014-02-21 | 497 | 497 | 490 | 490 | 5,200 | 490 |
2014-02-20 | 486 | 491 | 486 | 490 | 6,200 | 490 |
2014-02-19 | 491 | 491 | 490 | 491 | 1,000 | 491 |
2014-02-18 | 490 | 491 | 488 | 491 | 1,800 | 491 |
2014-02-17 | 490 | 490 | 486 | 488 | 1,500 | 488 |
2014-02-14 | 497 | 499 | 484 | 485 | 7,800 | 485 |
2014-02-13 | 498 | 499 | 496 | 497 | 2,000 | 497 |
2014-02-12 | 499 | 499 | 495 | 495 | 2,200 | 495 |
2014-02-10 | 502 | 502 | 491 | 494 | 8,500 | 494 |
2014-02-07 | 500 | 502 | 473 | 495 | 26,200 | 495 |
2014-02-06 | 500 | 504 | 500 | 500 | 15,800 | 500 |
2014-02-05 | 489 | 500 | 489 | 500 | 25,600 | 500 |
2014-02-04 | 482 | 487 | 477 | 480 | 18,300 | 480 |
2014-02-03 | 490 | 497 | 484 | 485 | 17,100 | 485 |
2014-01-31 | 492 | 494 | 488 | 490 | 8,600 | 490 |
2014-01-30 | 495 | 495 | 492 | 493 | 4,400 | 493 |
2014-01-29 | 498 | 500 | 495 | 499 | 9,400 | 499 |
2014-01-28 | 489 | 494 | 489 | 493 | 4,600 | 493 |
2014-01-27 | 484 | 489 | 480 | 483 | 8,500 | 483 |
2014-01-24 | 500 | 500 | 486 | 486 | 20,500 | 486 |
2014-01-23 | 504 | 504 | 500 | 502 | 4,300 | 502 |
2014-01-22 | 501 | 504 | 497 | 504 | 6,700 | 504 |
2014-01-21 | 497 | 505 | 497 | 500 | 29,200 | 500 |
2014-01-20 | 504 | 507 | 503 | 507 | 15,000 | 507 |
2014-01-17 | 503 | 508 | 495 | 501 | 37,900 | 501 |
2014-01-16 | 494 | 500 | 494 | 499 | 12,400 | 499 |
2014-01-15 | 490 | 493 | 490 | 493 | 5,700 | 493 |
2014-01-14 | 490 | 491 | 489 | 490 | 4,700 | 490 |
2014-01-10 | 489 | 490 | 486 | 489 | 22,100 | 489 |
2014-01-09 | 489 | 495 | 488 | 495 | 6,900 | 495 |
2014-01-08 | 488 | 488 | 486 | 487 | 3,000 | 487 |
2014-01-07 | 489 | 489 | 480 | 484 | 10,400 | 484 |
2014-01-06 | 489 | 489 | 484 | 486 | 11,300 | 486 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株