5956 トーソー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 494 | 495 | 490 | 493 | 2,200 | 493 |
| 2015-12-29 | 489 | 494 | 489 | 494 | 2,500 | 494 |
| 2015-12-28 | 482 | 495 | 482 | 485 | 6,800 | 485 |
| 2015-12-25 | 494 | 495 | 468 | 477 | 51,300 | 477 |
| 2015-12-24 | 493 | 495 | 493 | 494 | 6,800 | 494 |
| 2015-12-22 | 499 | 499 | 493 | 493 | 5,400 | 493 |
| 2015-12-21 | 493 | 499 | 493 | 493 | 7,300 | 493 |
| 2015-12-18 | 496 | 496 | 495 | 495 | 3,100 | 495 |
| 2015-12-17 | 497 | 497 | 495 | 496 | 3,000 | 496 |
| 2015-12-16 | 495 | 496 | 495 | 495 | 1,400 | 495 |
| 2015-12-15 | 495 | 495 | 492 | 495 | 3,700 | 495 |
| 2015-12-14 | 491 | 497 | 491 | 497 | 4,900 | 497 |
| 2015-12-11 | 492 | 495 | 492 | 494 | 1,800 | 494 |
| 2015-12-10 | 493 | 494 | 491 | 491 | 12,300 | 491 |
| 2015-12-09 | 493 | 494 | 492 | 494 | 5,500 | 494 |
| 2015-12-08 | 494 | 495 | 493 | 494 | 3,000 | 494 |
| 2015-12-07 | 496 | 496 | 494 | 494 | 15,600 | 494 |
| 2015-12-04 | 496 | 498 | 495 | 497 | 5,700 | 497 |
| 2015-12-03 | 498 | 499 | 497 | 499 | 10,400 | 499 |
| 2015-12-02 | 499 | 500 | 493 | 498 | 18,400 | 498 |
| 2015-12-01 | 496 | 497 | 495 | 497 | 3,600 | 497 |
| 2015-11-30 | 495 | 495 | 492 | 494 | 4,000 | 494 |
| 2015-11-27 | 493 | 494 | 489 | 492 | 8,400 | 492 |
| 2015-11-26 | 490 | 492 | 489 | 492 | 3,000 | 492 |
| 2015-11-25 | 490 | 490 | 488 | 489 | 7,500 | 489 |
| 2015-11-24 | 487 | 489 | 487 | 489 | 3,300 | 489 |
| 2015-11-20 | 490 | 490 | 477 | 487 | 20,500 | 487 |
| 2015-11-19 | 489 | 490 | 488 | 490 | 4,100 | 490 |
| 2015-11-18 | 483 | 488 | 482 | 485 | 1,700 | 485 |
| 2015-11-17 | 481 | 490 | 477 | 479 | 16,500 | 479 |
| 2015-11-16 | 480 | 489 | 480 | 485 | 14,900 | 485 |
| 2015-11-13 | 485 | 490 | 484 | 490 | 4,200 | 490 |
| 2015-11-12 | 487 | 487 | 485 | 487 | 7,200 | 487 |
| 2015-11-11 | 489 | 490 | 486 | 486 | 7,100 | 486 |
| 2015-11-10 | 488 | 492 | 486 | 492 | 13,100 | 492 |
| 2015-11-09 | 491 | 492 | 488 | 490 | 9,100 | 490 |
| 2015-11-06 | 490 | 492 | 489 | 490 | 4,400 | 490 |
| 2015-11-05 | 499 | 499 | 488 | 490 | 21,700 | 490 |
| 2015-11-04 | 496 | 500 | 496 | 500 | 3,400 | 500 |
| 2015-11-02 | 500 | 500 | 495 | 495 | 5,800 | 495 |
| 2015-10-30 | 500 | 501 | 495 | 500 | 11,900 | 500 |
| 2015-10-29 | 505 | 506 | 491 | 498 | 24,800 | 498 |
| 2015-10-28 | 507 | 509 | 506 | 506 | 1,000 | 506 |
| 2015-10-27 | 507 | 509 | 505 | 507 | 2,000 | 507 |
| 2015-10-26 | 506 | 507 | 505 | 507 | 1,500 | 507 |
| 2015-10-23 | 508 | 508 | 502 | 503 | 4,100 | 503 |
| 2015-10-22 | 507 | 507 | 502 | 502 | 3,900 | 502 |
| 2015-10-21 | 501 | 505 | 501 | 505 | 2,200 | 505 |
| 2015-10-20 | 507 | 507 | 502 | 502 | 2,300 | 502 |
| 2015-10-19 | 503 | 507 | 499 | 501 | 7,900 | 501 |
| 2015-10-16 | 512 | 512 | 500 | 505 | 12,500 | 505 |
| 2015-10-15 | 510 | 511 | 509 | 510 | 2,200 | 510 |
| 2015-10-14 | 512 | 512 | 510 | 512 | 3,700 | 512 |
| 2015-10-13 | 513 | 517 | 512 | 512 | 9,700 | 512 |
| 2015-10-09 | 507 | 512 | 507 | 512 | 4,500 | 512 |
| 2015-10-08 | 509 | 511 | 506 | 507 | 5,900 | 507 |
| 2015-10-07 | 508 | 508 | 506 | 507 | 2,200 | 507 |
| 2015-10-06 | 510 | 510 | 503 | 503 | 3,000 | 503 |
| 2015-10-05 | 508 | 508 | 503 | 503 | 2,100 | 503 |
| 2015-10-02 | 506 | 508 | 502 | 503 | 900 | 503 |
| 2015-10-01 | 509 | 509 | 502 | 506 | 3,300 | 506 |
| 2015-09-30 | 510 | 514 | 510 | 511 | 900 | 511 |
| 2015-09-29 | 511 | 513 | 505 | 510 | 2,500 | 510 |
| 2015-09-28 | 512 | 512 | 507 | 510 | 1,900 | 510 |
| 2015-09-25 | 512 | 512 | 510 | 512 | 3,000 | 512 |
| 2015-09-24 | 510 | 510 | 507 | 507 | 3,600 | 507 |
| 2015-09-18 | 514 | 515 | 510 | 511 | 3,200 | 511 |
| 2015-09-17 | 508 | 511 | 506 | 511 | 3,000 | 511 |
| 2015-09-16 | 509 | 511 | 508 | 508 | 3,400 | 508 |
| 2015-09-15 | 505 | 511 | 505 | 508 | 9,400 | 508 |
| 2015-09-14 | 508 | 512 | 505 | 508 | 13,100 | 508 |
| 2015-09-11 | 498 | 509 | 497 | 509 | 23,200 | 509 |
| 2015-09-10 | 471 | 507 | 469 | 499 | 72,000 | 499 |
| 2015-09-09 | 469 | 482 | 469 | 479 | 21,200 | 479 |
| 2015-09-08 | 464 | 476 | 464 | 464 | 14,300 | 464 |
| 2015-09-07 | 480 | 485 | 460 | 462 | 59,500 | 462 |
| 2015-09-04 | 503 | 505 | 500 | 505 | 7,100 | 505 |
| 2015-09-03 | 510 | 511 | 502 | 504 | 5,700 | 504 |
| 2015-09-02 | 506 | 509 | 504 | 509 | 5,900 | 509 |
| 2015-09-01 | 518 | 518 | 512 | 515 | 11,300 | 515 |
| 2015-08-31 | 519 | 519 | 515 | 518 | 5,100 | 518 |
| 2015-08-28 | 520 | 520 | 515 | 519 | 7,500 | 519 |
| 2015-08-27 | 519 | 520 | 514 | 514 | 10,200 | 514 |
| 2015-08-26 | 510 | 516 | 508 | 511 | 7,500 | 511 |
| 2015-08-25 | 500 | 515 | 492 | 514 | 20,200 | 514 |
| 2015-08-24 | 513 | 516 | 506 | 506 | 26,700 | 506 |
| 2015-08-21 | 517 | 518 | 514 | 516 | 13,800 | 516 |
| 2015-08-20 | 523 | 523 | 516 | 516 | 7,800 | 516 |
| 2015-08-19 | 521 | 523 | 519 | 521 | 11,200 | 521 |
| 2015-08-18 | 516 | 520 | 516 | 520 | 4,000 | 520 |
| 2015-08-17 | 516 | 516 | 514 | 516 | 3,800 | 516 |
| 2015-08-14 | 514 | 515 | 512 | 514 | 4,700 | 514 |
| 2015-08-13 | 511 | 514 | 510 | 512 | 4,300 | 512 |
| 2015-08-12 | 510 | 520 | 510 | 512 | 9,100 | 512 |
| 2015-08-11 | 514 | 515 | 510 | 510 | 12,400 | 510 |
| 2015-08-10 | 519 | 520 | 515 | 517 | 12,500 | 517 |
| 2015-08-07 | 512 | 517 | 512 | 517 | 5,500 | 517 |
| 2015-08-06 | 513 | 517 | 512 | 512 | 4,500 | 512 |
| 2015-08-05 | 509 | 515 | 507 | 512 | 7,100 | 512 |
| 2015-08-04 | 505 | 509 | 504 | 505 | 13,500 | 505 |
| 2015-08-03 | 503 | 515 | 503 | 512 | 11,700 | 512 |
| 2015-07-31 | 528 | 535 | 505 | 505 | 27,900 | 505 |
| 2015-07-30 | 528 | 530 | 526 | 528 | 3,500 | 528 |
| 2015-07-29 | 529 | 529 | 526 | 526 | 800 | 526 |
| 2015-07-28 | 526 | 529 | 525 | 528 | 2,600 | 528 |
| 2015-07-27 | 529 | 530 | 525 | 525 | 2,900 | 525 |
| 2015-07-24 | 528 | 528 | 525 | 526 | 3,000 | 526 |
| 2015-07-23 | 528 | 528 | 521 | 526 | 13,100 | 526 |
| 2015-07-22 | 530 | 530 | 524 | 527 | 4,600 | 527 |
| 2015-07-21 | 524 | 530 | 524 | 530 | 8,200 | 530 |
| 2015-07-17 | 520 | 523 | 519 | 523 | 7,200 | 523 |
| 2015-07-16 | 518 | 520 | 515 | 520 | 7,000 | 520 |
| 2015-07-15 | 515 | 518 | 515 | 518 | 8,700 | 518 |
| 2015-07-14 | 514 | 515 | 511 | 514 | 6,700 | 514 |
| 2015-07-13 | 511 | 514 | 509 | 513 | 3,900 | 513 |
| 2015-07-10 | 512 | 513 | 505 | 511 | 8,000 | 511 |
| 2015-07-09 | 507 | 511 | 502 | 511 | 14,800 | 511 |
| 2015-07-08 | 514 | 514 | 510 | 510 | 10,500 | 510 |
| 2015-07-07 | 512 | 515 | 512 | 513 | 2,700 | 513 |
| 2015-07-06 | 515 | 516 | 511 | 512 | 6,700 | 512 |
| 2015-07-03 | 510 | 516 | 510 | 516 | 5,600 | 516 |
| 2015-07-02 | 513 | 514 | 511 | 512 | 4,600 | 512 |
| 2015-07-01 | 512 | 515 | 511 | 515 | 7,600 | 515 |
| 2015-06-30 | 515 | 515 | 512 | 513 | 9,000 | 513 |
| 2015-06-29 | 514 | 514 | 510 | 512 | 16,200 | 512 |
| 2015-06-26 | 521 | 521 | 514 | 515 | 8,600 | 515 |
| 2015-06-25 | 521 | 521 | 518 | 518 | 5,900 | 518 |
| 2015-06-24 | 522 | 522 | 518 | 520 | 5,100 | 520 |
| 2015-06-23 | 522 | 523 | 518 | 521 | 4,900 | 521 |
| 2015-06-22 | 517 | 520 | 516 | 520 | 8,400 | 520 |
| 2015-06-19 | 518 | 519 | 515 | 517 | 7,400 | 517 |
| 2015-06-18 | 514 | 518 | 512 | 512 | 7,500 | 512 |
| 2015-06-17 | 512 | 515 | 510 | 514 | 11,000 | 514 |
| 2015-06-16 | 517 | 519 | 513 | 516 | 8,700 | 516 |
| 2015-06-15 | 520 | 520 | 514 | 515 | 14,800 | 515 |
| 2015-06-12 | 510 | 529 | 510 | 526 | 34,500 | 526 |
| 2015-06-11 | 507 | 510 | 506 | 509 | 10,300 | 509 |
| 2015-06-10 | 505 | 508 | 503 | 504 | 14,700 | 504 |
| 2015-06-09 | 508 | 509 | 507 | 508 | 8,300 | 508 |
| 2015-06-08 | 507 | 508 | 506 | 508 | 6,300 | 508 |
| 2015-06-05 | 506 | 507 | 505 | 506 | 3,400 | 506 |
| 2015-06-04 | 505 | 505 | 504 | 505 | 3,900 | 505 |
| 2015-06-03 | 505 | 505 | 504 | 505 | 3,500 | 505 |
| 2015-06-02 | 505 | 505 | 504 | 505 | 2,600 | 505 |
| 2015-06-01 | 505 | 505 | 504 | 505 | 2,100 | 505 |
| 2015-05-29 | 507 | 507 | 504 | 505 | 4,100 | 505 |
| 2015-05-28 | 506 | 506 | 505 | 505 | 1,800 | 505 |
| 2015-05-27 | 507 | 507 | 504 | 505 | 4,000 | 505 |
| 2015-05-26 | 508 | 508 | 505 | 507 | 1,600 | 507 |
| 2015-05-25 | 508 | 508 | 505 | 508 | 5,200 | 508 |
| 2015-05-22 | 508 | 508 | 505 | 506 | 3,600 | 506 |
| 2015-05-21 | 507 | 507 | 505 | 505 | 2,700 | 505 |
| 2015-05-20 | 506 | 508 | 505 | 507 | 1,500 | 507 |
| 2015-05-19 | 507 | 507 | 505 | 505 | 3,500 | 505 |
| 2015-05-18 | 508 | 509 | 504 | 504 | 5,300 | 504 |
| 2015-05-15 | 507 | 510 | 507 | 508 | 1,600 | 508 |
| 2015-05-14 | 510 | 510 | 506 | 506 | 8,800 | 506 |
| 2015-05-13 | 510 | 510 | 503 | 506 | 14,700 | 506 |
| 2015-05-12 | 508 | 533 | 508 | 514 | 33,900 | 514 |
| 2015-05-11 | 509 | 523 | 505 | 508 | 25,800 | 508 |
| 2015-05-08 | 505 | 508 | 505 | 507 | 3,700 | 507 |
| 2015-05-07 | 504 | 506 | 504 | 505 | 3,000 | 505 |
| 2015-05-01 | 505 | 505 | 504 | 504 | 1,500 | 504 |
| 2015-04-30 | 505 | 505 | 504 | 505 | 1,700 | 505 |
| 2015-04-28 | 507 | 509 | 504 | 504 | 2,100 | 504 |
| 2015-04-27 | 508 | 509 | 507 | 507 | 1,300 | 507 |
| 2015-04-24 | 510 | 510 | 507 | 508 | 2,400 | 508 |
| 2015-04-23 | 502 | 507 | 502 | 505 | 3,300 | 505 |
| 2015-04-22 | 504 | 508 | 500 | 503 | 9,900 | 503 |
| 2015-04-21 | 508 | 510 | 502 | 504 | 7,700 | 504 |
| 2015-04-20 | 510 | 510 | 508 | 510 | 3,000 | 510 |
| 2015-04-17 | 510 | 511 | 510 | 510 | 2,400 | 510 |
| 2015-04-16 | 512 | 512 | 510 | 512 | 3,600 | 512 |
| 2015-04-15 | 511 | 512 | 511 | 512 | 800 | 512 |
| 2015-04-14 | 515 | 515 | 512 | 512 | 2,400 | 512 |
| 2015-04-13 | 514 | 515 | 514 | 514 | 2,700 | 514 |
| 2015-04-10 | 514 | 515 | 511 | 514 | 8,500 | 514 |
| 2015-04-09 | 513 | 515 | 512 | 515 | 5,400 | 515 |
| 2015-04-08 | 513 | 514 | 512 | 513 | 1,200 | 513 |
| 2015-04-07 | 513 | 515 | 513 | 513 | 2,400 | 513 |
| 2015-04-06 | 513 | 513 | 511 | 512 | 2,000 | 512 |
| 2015-04-03 | 511 | 513 | 509 | 513 | 5,100 | 513 |
| 2015-04-02 | 510 | 511 | 510 | 510 | 1,800 | 510 |
| 2015-04-01 | 510 | 512 | 510 | 510 | 1,300 | 510 |
| 2015-03-31 | 511 | 514 | 510 | 513 | 6,300 | 513 |
| 2015-03-30 | 514 | 514 | 510 | 513 | 4,800 | 513 |
| 2015-03-27 | 518 | 519 | 510 | 514 | 31,100 | 514 |
| 2015-03-26 | 545 | 549 | 544 | 545 | 58,000 | 545 |
| 2015-03-25 | 545 | 547 | 540 | 547 | 16,500 | 547 |
| 2015-03-24 | 550 | 551 | 545 | 551 | 15,400 | 551 |
| 2015-03-23 | 545 | 551 | 545 | 550 | 11,000 | 550 |
| 2015-03-20 | 546 | 546 | 542 | 545 | 6,100 | 545 |
| 2015-03-19 | 545 | 548 | 543 | 545 | 7,800 | 545 |
| 2015-03-18 | 540 | 549 | 540 | 549 | 5,700 | 549 |
| 2015-03-17 | 544 | 546 | 540 | 546 | 12,400 | 546 |
| 2015-03-16 | 530 | 540 | 530 | 537 | 15,000 | 537 |
| 2015-03-13 | 529 | 530 | 525 | 530 | 7,600 | 530 |
| 2015-03-12 | 527 | 530 | 526 | 528 | 4,700 | 528 |
| 2015-03-11 | 525 | 526 | 521 | 524 | 6,400 | 524 |
| 2015-03-10 | 527 | 527 | 521 | 525 | 17,500 | 525 |
| 2015-03-09 | 521 | 524 | 519 | 523 | 18,000 | 523 |
| 2015-03-06 | 525 | 525 | 518 | 519 | 7,300 | 519 |
| 2015-03-05 | 525 | 525 | 521 | 522 | 7,300 | 522 |
| 2015-03-04 | 528 | 528 | 523 | 527 | 4,900 | 527 |
| 2015-03-03 | 530 | 533 | 528 | 528 | 6,200 | 528 |
| 2015-03-02 | 528 | 533 | 528 | 531 | 4,900 | 531 |
| 2015-02-27 | 528 | 531 | 521 | 524 | 6,800 | 524 |
| 2015-02-26 | 527 | 535 | 523 | 531 | 11,600 | 531 |
| 2015-02-25 | 528 | 528 | 525 | 527 | 11,900 | 527 |
| 2015-02-24 | 528 | 528 | 524 | 527 | 5,200 | 527 |
| 2015-02-23 | 529 | 529 | 526 | 528 | 6,900 | 528 |
| 2015-02-20 | 520 | 528 | 520 | 528 | 5,400 | 528 |
| 2015-02-19 | 520 | 520 | 517 | 520 | 2,600 | 520 |
| 2015-02-18 | 519 | 521 | 518 | 518 | 4,200 | 518 |
| 2015-02-17 | 519 | 519 | 518 | 519 | 1,300 | 519 |
| 2015-02-16 | 519 | 522 | 515 | 518 | 6,900 | 518 |
| 2015-02-13 | 519 | 520 | 517 | 519 | 2,700 | 519 |
| 2015-02-12 | 518 | 519 | 513 | 517 | 4,300 | 517 |
| 2015-02-10 | 510 | 515 | 510 | 514 | 8,100 | 514 |
| 2015-02-09 | 510 | 520 | 509 | 517 | 14,000 | 517 |
| 2015-02-06 | 509 | 510 | 505 | 508 | 6,000 | 508 |
| 2015-02-05 | 512 | 512 | 506 | 509 | 5,500 | 509 |
| 2015-02-04 | 508 | 512 | 508 | 510 | 8,300 | 510 |
| 2015-02-03 | 514 | 514 | 506 | 508 | 12,300 | 508 |
| 2015-02-02 | 510 | 515 | 510 | 514 | 2,600 | 514 |
| 2015-01-30 | 511 | 511 | 500 | 510 | 21,500 | 510 |
| 2015-01-29 | 512 | 514 | 510 | 511 | 2,000 | 511 |
| 2015-01-28 | 512 | 512 | 509 | 512 | 2,600 | 512 |
| 2015-01-27 | 509 | 514 | 508 | 514 | 2,400 | 514 |
| 2015-01-26 | 509 | 509 | 504 | 509 | 3,500 | 509 |
| 2015-01-23 | 510 | 510 | 506 | 509 | 4,500 | 509 |
| 2015-01-22 | 509 | 509 | 501 | 506 | 6,600 | 506 |
| 2015-01-21 | 507 | 511 | 500 | 504 | 8,600 | 504 |
| 2015-01-20 | 512 | 512 | 505 | 512 | 2,200 | 512 |
| 2015-01-19 | 514 | 514 | 508 | 510 | 1,900 | 510 |
| 2015-01-16 | 507 | 512 | 491 | 512 | 30,500 | 512 |
| 2015-01-15 | 507 | 510 | 507 | 507 | 3,500 | 507 |
| 2015-01-14 | 511 | 517 | 508 | 510 | 13,600 | 510 |
| 2015-01-13 | 519 | 519 | 513 | 519 | 14,100 | 519 |
| 2015-01-09 | 521 | 523 | 513 | 523 | 6,900 | 523 |
| 2015-01-08 | 515 | 526 | 511 | 514 | 26,200 | 514 |
| 2015-01-07 | 512 | 514 | 511 | 514 | 2,900 | 514 |
| 2015-01-06 | 512 | 513 | 508 | 511 | 6,200 | 511 |
| 2015-01-05 | 517 | 517 | 514 | 515 | 5,400 | 515 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
