5956 トーソー(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 491 | 493 | 490 | 493 | 5,100 | 493 |
2016-12-29 | 492 | 492 | 491 | 491 | 2,200 | 491 |
2016-12-28 | 492 | 492 | 489 | 491 | 5,400 | 491 |
2016-12-27 | 491 | 492 | 488 | 492 | 8,600 | 492 |
2016-12-26 | 490 | 492 | 490 | 490 | 3,600 | 490 |
2016-12-22 | 490 | 491 | 490 | 490 | 5,400 | 490 |
2016-12-21 | 490 | 491 | 488 | 491 | 4,300 | 491 |
2016-12-20 | 488 | 491 | 488 | 488 | 7,400 | 488 |
2016-12-19 | 488 | 490 | 488 | 488 | 4,800 | 488 |
2016-12-16 | 490 | 491 | 487 | 488 | 11,300 | 488 |
2016-12-15 | 492 | 492 | 489 | 490 | 6,100 | 490 |
2016-12-14 | 492 | 492 | 490 | 491 | 4,600 | 491 |
2016-12-13 | 491 | 493 | 491 | 492 | 4,100 | 492 |
2016-12-12 | 490 | 492 | 490 | 492 | 15,500 | 492 |
2016-12-09 | 491 | 494 | 490 | 492 | 9,700 | 492 |
2016-12-08 | 492 | 492 | 490 | 490 | 9,100 | 490 |
2016-12-07 | 492 | 494 | 491 | 492 | 5,300 | 492 |
2016-12-06 | 494 | 494 | 492 | 492 | 8,300 | 492 |
2016-12-05 | 493 | 495 | 492 | 494 | 11,400 | 494 |
2016-12-02 | 493 | 493 | 491 | 492 | 10,300 | 492 |
2016-12-01 | 493 | 494 | 492 | 493 | 6,900 | 493 |
2016-11-30 | 490 | 494 | 490 | 494 | 19,600 | 494 |
2016-11-29 | 496 | 497 | 495 | 496 | 4,500 | 496 |
2016-11-28 | 495 | 498 | 495 | 496 | 4,700 | 496 |
2016-11-25 | 497 | 497 | 494 | 495 | 6,500 | 495 |
2016-11-24 | 495 | 497 | 494 | 497 | 5,400 | 497 |
2016-11-22 | 494 | 496 | 493 | 494 | 4,500 | 494 |
2016-11-21 | 494 | 495 | 491 | 493 | 9,100 | 493 |
2016-11-18 | 494 | 495 | 492 | 493 | 5,500 | 493 |
2016-11-17 | 496 | 496 | 489 | 493 | 9,300 | 493 |
2016-11-16 | 491 | 494 | 490 | 492 | 5,500 | 492 |
2016-11-15 | 490 | 490 | 488 | 489 | 3,600 | 489 |
2016-11-14 | 490 | 490 | 488 | 489 | 3,700 | 489 |
2016-11-11 | 490 | 492 | 488 | 489 | 3,300 | 489 |
2016-11-10 | 492 | 493 | 487 | 493 | 13,200 | 493 |
2016-11-09 | 492 | 493 | 484 | 486 | 14,300 | 486 |
2016-11-08 | 492 | 496 | 491 | 491 | 10,500 | 491 |
2016-11-07 | 489 | 510 | 489 | 492 | 35,600 | 492 |
2016-11-04 | 489 | 489 | 484 | 487 | 13,800 | 487 |
2016-11-02 | 484 | 485 | 483 | 483 | 9,600 | 483 |
2016-11-01 | 485 | 488 | 484 | 484 | 15,700 | 484 |
2016-10-31 | 480 | 491 | 478 | 486 | 41,000 | 486 |
2016-10-28 | 479 | 479 | 477 | 478 | 7,200 | 478 |
2016-10-27 | 477 | 479 | 477 | 479 | 5,800 | 479 |
2016-10-26 | 478 | 478 | 476 | 477 | 3,100 | 477 |
2016-10-25 | 480 | 480 | 478 | 478 | 4,700 | 478 |
2016-10-24 | 478 | 479 | 477 | 478 | 6,600 | 478 |
2016-10-21 | 477 | 479 | 475 | 477 | 3,800 | 477 |
2016-10-20 | 475 | 475 | 474 | 475 | 8,000 | 475 |
2016-10-19 | 476 | 476 | 475 | 476 | 1,200 | 476 |
2016-10-17 | 478 | 478 | 475 | 477 | 2,500 | 477 |
2016-10-13 | 478 | 479 | 478 | 478 | 1,200 | 478 |
2016-10-12 | 479 | 479 | 477 | 478 | 600 | 478 |
2016-10-11 | 479 | 480 | 477 | 478 | 8,500 | 478 |
2016-10-07 | 478 | 479 | 478 | 479 | 4,600 | 479 |
2016-10-06 | 477 | 479 | 476 | 479 | 14,300 | 479 |
2016-10-05 | 472 | 475 | 472 | 475 | 2,800 | 475 |
2016-10-04 | 473 | 474 | 472 | 473 | 6,500 | 473 |
2016-10-03 | 480 | 480 | 475 | 475 | 1,600 | 475 |
2016-09-30 | 477 | 481 | 476 | 481 | 1,000 | 481 |
2016-09-29 | 477 | 480 | 477 | 477 | 700 | 477 |
2016-09-28 | 475 | 481 | 475 | 481 | 700 | 481 |
2016-09-27 | 481 | 481 | 479 | 479 | 800 | 479 |
2016-09-26 | 483 | 483 | 480 | 481 | 1,400 | 481 |
2016-09-23 | 484 | 484 | 477 | 482 | 5,200 | 482 |
2016-09-21 | 481 | 483 | 479 | 483 | 2,700 | 483 |
2016-09-20 | 480 | 481 | 479 | 479 | 800 | 479 |
2016-09-16 | 481 | 483 | 479 | 480 | 1,200 | 480 |
2016-09-15 | 478 | 481 | 478 | 481 | 500 | 481 |
2016-09-14 | 480 | 483 | 478 | 478 | 1,500 | 478 |
2016-09-13 | 480 | 480 | 480 | 480 | 700 | 480 |
2016-09-12 | 486 | 486 | 480 | 484 | 11,700 | 484 |
2016-09-09 | 479 | 486 | 479 | 486 | 11,400 | 486 |
2016-09-08 | 478 | 478 | 476 | 478 | 3,500 | 478 |
2016-09-07 | 478 | 478 | 478 | 478 | 1,000 | 478 |
2016-09-06 | 475 | 478 | 475 | 477 | 4,500 | 477 |
2016-09-05 | 473 | 477 | 473 | 475 | 3,900 | 475 |
2016-09-02 | 471 | 472 | 469 | 472 | 2,100 | 472 |
2016-09-01 | 470 | 472 | 470 | 471 | 1,100 | 471 |
2016-08-31 | 468 | 471 | 468 | 470 | 2,000 | 470 |
2016-08-30 | 470 | 471 | 469 | 469 | 2,600 | 469 |
2016-08-29 | 467 | 469 | 467 | 469 | 1,200 | 469 |
2016-08-26 | 469 | 470 | 467 | 467 | 500 | 467 |
2016-08-25 | 471 | 471 | 469 | 469 | 3,600 | 469 |
2016-08-24 | 467 | 469 | 467 | 469 | 300 | 469 |
2016-08-23 | 470 | 470 | 467 | 467 | 3,600 | 467 |
2016-08-22 | 467 | 469 | 465 | 469 | 1,200 | 469 |
2016-08-19 | 466 | 467 | 466 | 467 | 700 | 467 |
2016-08-18 | 466 | 467 | 465 | 465 | 500 | 465 |
2016-08-17 | 465 | 467 | 464 | 466 | 2,700 | 466 |
2016-08-16 | 467 | 467 | 466 | 466 | 1,600 | 466 |
2016-08-15 | 467 | 469 | 466 | 467 | 2,900 | 467 |
2016-08-12 | 465 | 469 | 465 | 467 | 3,300 | 467 |
2016-08-10 | 467 | 467 | 464 | 466 | 12,500 | 466 |
2016-08-09 | 465 | 469 | 462 | 469 | 8,300 | 469 |
2016-08-08 | 463 | 464 | 461 | 463 | 2,400 | 463 |
2016-08-05 | 464 | 466 | 462 | 462 | 1,100 | 462 |
2016-08-04 | 464 | 464 | 461 | 461 | 1,800 | 461 |
2016-08-03 | 461 | 465 | 461 | 465 | 1,600 | 465 |
2016-08-02 | 465 | 465 | 464 | 465 | 1,700 | 465 |
2016-08-01 | 463 | 467 | 461 | 465 | 2,900 | 465 |
2016-07-29 | 465 | 466 | 462 | 466 | 1,500 | 466 |
2016-07-28 | 466 | 466 | 465 | 465 | 700 | 465 |
2016-07-27 | 462 | 465 | 460 | 461 | 1,400 | 461 |
2016-07-26 | 466 | 466 | 459 | 461 | 5,300 | 461 |
2016-07-25 | 465 | 466 | 465 | 466 | 3,500 | 466 |
2016-07-22 | 463 | 463 | 459 | 463 | 3,100 | 463 |
2016-07-21 | 464 | 464 | 458 | 463 | 10,100 | 463 |
2016-07-20 | 463 | 463 | 456 | 459 | 11,200 | 459 |
2016-07-19 | 466 | 467 | 460 | 463 | 6,100 | 463 |
2016-07-15 | 465 | 466 | 464 | 464 | 2,600 | 464 |
2016-07-14 | 465 | 467 | 464 | 466 | 1,900 | 466 |
2016-07-13 | 466 | 467 | 464 | 466 | 4,300 | 466 |
2016-07-12 | 465 | 467 | 464 | 466 | 1,700 | 466 |
2016-07-11 | 460 | 465 | 459 | 462 | 14,200 | 462 |
2016-07-08 | 466 | 468 | 465 | 465 | 5,200 | 465 |
2016-07-07 | 468 | 468 | 465 | 466 | 1,500 | 466 |
2016-07-06 | 465 | 467 | 463 | 465 | 5,600 | 465 |
2016-07-05 | 467 | 467 | 464 | 465 | 2,100 | 465 |
2016-07-04 | 465 | 467 | 464 | 464 | 7,300 | 464 |
2016-07-01 | 474 | 474 | 465 | 467 | 8,900 | 467 |
2016-06-30 | 475 | 475 | 466 | 466 | 10,100 | 466 |
2016-06-29 | 473 | 475 | 469 | 469 | 4,800 | 469 |
2016-06-28 | 477 | 480 | 468 | 471 | 7,500 | 471 |
2016-06-27 | 472 | 478 | 471 | 476 | 4,500 | 476 |
2016-06-24 | 487 | 487 | 470 | 472 | 12,000 | 472 |
2016-06-23 | 486 | 490 | 481 | 485 | 12,700 | 485 |
2016-06-22 | 483 | 486 | 482 | 486 | 1,500 | 486 |
2016-06-21 | 483 | 485 | 483 | 483 | 1,700 | 483 |
2016-06-20 | 485 | 485 | 483 | 483 | 1,900 | 483 |
2016-06-17 | 487 | 487 | 483 | 484 | 1,800 | 484 |
2016-06-16 | 490 | 492 | 483 | 486 | 13,800 | 486 |
2016-06-15 | 483 | 485 | 479 | 485 | 3,200 | 485 |
2016-06-14 | 481 | 483 | 478 | 483 | 6,400 | 483 |
2016-06-13 | 483 | 485 | 480 | 483 | 5,800 | 483 |
2016-06-10 | 487 | 487 | 481 | 482 | 12,400 | 482 |
2016-06-09 | 484 | 485 | 476 | 485 | 18,800 | 485 |
2016-06-08 | 482 | 484 | 482 | 483 | 3,700 | 483 |
2016-06-07 | 481 | 482 | 480 | 482 | 4,500 | 482 |
2016-06-06 | 480 | 481 | 480 | 481 | 4,600 | 481 |
2016-06-03 | 477 | 479 | 476 | 479 | 2,100 | 479 |
2016-06-02 | 476 | 476 | 474 | 476 | 2,700 | 476 |
2016-06-01 | 473 | 475 | 473 | 474 | 1,500 | 474 |
2016-05-31 | 474 | 474 | 473 | 473 | 400 | 473 |
2016-05-30 | 472 | 474 | 472 | 473 | 2,000 | 473 |
2016-05-27 | 471 | 476 | 470 | 471 | 5,000 | 471 |
2016-05-26 | 474 | 474 | 471 | 471 | 400 | 471 |
2016-05-25 | 475 | 475 | 470 | 470 | 3,200 | 470 |
2016-05-24 | 472 | 472 | 470 | 471 | 2,200 | 471 |
2016-05-23 | 474 | 474 | 470 | 472 | 3,200 | 472 |
2016-05-20 | 469 | 472 | 469 | 472 | 1,400 | 472 |
2016-05-19 | 473 | 473 | 469 | 469 | 6,500 | 469 |
2016-05-18 | 472 | 474 | 472 | 474 | 600 | 474 |
2016-05-17 | 476 | 476 | 473 | 473 | 400 | 473 |
2016-05-16 | 475 | 475 | 472 | 472 | 3,200 | 472 |
2016-05-13 | 475 | 476 | 475 | 475 | 3,800 | 475 |
2016-05-12 | 483 | 483 | 474 | 475 | 8,900 | 475 |
2016-05-11 | 474 | 500 | 470 | 478 | 57,500 | 478 |
2016-05-10 | 473 | 473 | 471 | 472 | 9,700 | 472 |
2016-05-09 | 474 | 474 | 470 | 474 | 8,000 | 474 |
2016-05-06 | 470 | 472 | 469 | 472 | 3,500 | 472 |
2016-05-02 | 471 | 474 | 471 | 473 | 2,300 | 473 |
2016-04-28 | 476 | 476 | 471 | 472 | 2,100 | 472 |
2016-04-27 | 472 | 473 | 472 | 472 | 1,400 | 472 |
2016-04-26 | 474 | 476 | 471 | 475 | 3,200 | 475 |
2016-04-25 | 478 | 478 | 473 | 473 | 2,800 | 473 |
2016-04-22 | 476 | 476 | 472 | 476 | 3,500 | 476 |
2016-04-21 | 474 | 474 | 472 | 474 | 1,500 | 474 |
2016-04-20 | 468 | 474 | 468 | 474 | 3,900 | 474 |
2016-04-19 | 474 | 475 | 468 | 468 | 6,600 | 468 |
2016-04-18 | 471 | 472 | 470 | 472 | 1,700 | 472 |
2016-04-15 | 477 | 477 | 471 | 471 | 1,700 | 471 |
2016-04-14 | 478 | 479 | 471 | 471 | 4,100 | 471 |
2016-04-13 | 479 | 479 | 471 | 472 | 2,500 | 472 |
2016-04-12 | 477 | 480 | 476 | 476 | 2,000 | 476 |
2016-04-11 | 482 | 482 | 478 | 478 | 7,000 | 478 |
2016-04-08 | 473 | 480 | 472 | 480 | 2,900 | 480 |
2016-04-07 | 471 | 475 | 471 | 473 | 2,000 | 473 |
2016-04-06 | 470 | 477 | 470 | 470 | 1,900 | 470 |
2016-04-05 | 475 | 475 | 472 | 473 | 1,100 | 473 |
2016-04-04 | 475 | 477 | 475 | 477 | 2,700 | 477 |
2016-04-01 | 478 | 478 | 472 | 477 | 6,000 | 477 |
2016-03-31 | 480 | 484 | 479 | 479 | 3,000 | 479 |
2016-03-30 | 482 | 483 | 480 | 481 | 6,800 | 481 |
2016-03-29 | 489 | 489 | 478 | 482 | 23,300 | 482 |
2016-03-28 | 499 | 502 | 497 | 500 | 77,600 | 500 |
2016-03-25 | 497 | 499 | 496 | 499 | 9,600 | 499 |
2016-03-24 | 494 | 496 | 493 | 496 | 6,300 | 496 |
2016-03-23 | 493 | 495 | 492 | 494 | 7,500 | 494 |
2016-03-22 | 491 | 492 | 490 | 492 | 4,000 | 492 |
2016-03-18 | 487 | 489 | 485 | 489 | 4,000 | 489 |
2016-03-17 | 490 | 491 | 486 | 489 | 6,600 | 489 |
2016-03-16 | 486 | 489 | 486 | 486 | 3,300 | 486 |
2016-03-15 | 490 | 490 | 481 | 486 | 12,700 | 486 |
2016-03-14 | 488 | 493 | 485 | 491 | 5,600 | 491 |
2016-03-11 | 483 | 487 | 483 | 486 | 2,900 | 486 |
2016-03-10 | 488 | 488 | 479 | 483 | 15,000 | 483 |
2016-03-09 | 488 | 488 | 480 | 488 | 10,700 | 488 |
2016-03-08 | 485 | 488 | 484 | 485 | 4,600 | 485 |
2016-03-07 | 488 | 489 | 483 | 486 | 12,200 | 486 |
2016-03-04 | 485 | 488 | 484 | 486 | 6,800 | 486 |
2016-03-03 | 486 | 486 | 484 | 485 | 4,500 | 485 |
2016-03-02 | 489 | 489 | 484 | 487 | 2,000 | 487 |
2016-03-01 | 483 | 483 | 482 | 483 | 3,900 | 483 |
2016-02-29 | 484 | 485 | 483 | 485 | 2,000 | 485 |
2016-02-26 | 483 | 483 | 481 | 483 | 2,300 | 483 |
2016-02-25 | 485 | 485 | 483 | 483 | 2,800 | 483 |
2016-02-24 | 482 | 490 | 478 | 485 | 8,300 | 485 |
2016-02-23 | 483 | 483 | 480 | 483 | 3,400 | 483 |
2016-02-22 | 482 | 483 | 482 | 483 | 1,600 | 483 |
2016-02-19 | 482 | 483 | 481 | 483 | 3,600 | 483 |
2016-02-18 | 474 | 481 | 474 | 481 | 600 | 481 |
2016-02-17 | 475 | 480 | 473 | 473 | 2,500 | 473 |
2016-02-16 | 474 | 479 | 469 | 472 | 3,300 | 472 |
2016-02-15 | 474 | 475 | 466 | 470 | 4,500 | 470 |
2016-02-12 | 473 | 476 | 465 | 466 | 9,400 | 466 |
2016-02-10 | 483 | 483 | 478 | 483 | 13,000 | 483 |
2016-02-09 | 478 | 483 | 477 | 483 | 5,400 | 483 |
2016-02-08 | 480 | 483 | 478 | 480 | 4,200 | 480 |
2016-02-05 | 476 | 481 | 474 | 480 | 5,600 | 480 |
2016-02-04 | 481 | 482 | 478 | 478 | 4,600 | 478 |
2016-02-03 | 482 | 486 | 482 | 483 | 3,400 | 483 |
2016-02-02 | 487 | 487 | 484 | 485 | 5,400 | 485 |
2016-02-01 | 490 | 492 | 487 | 488 | 9,800 | 488 |
2016-01-29 | 491 | 495 | 489 | 490 | 6,800 | 490 |
2016-01-28 | 495 | 498 | 493 | 493 | 6,800 | 493 |
2016-01-27 | 488 | 495 | 482 | 495 | 5,400 | 495 |
2016-01-26 | 485 | 489 | 480 | 487 | 1,900 | 487 |
2016-01-25 | 493 | 493 | 485 | 485 | 3,800 | 485 |
2016-01-22 | 485 | 486 | 471 | 483 | 6,500 | 483 |
2016-01-21 | 470 | 478 | 463 | 463 | 11,100 | 463 |
2016-01-20 | 483 | 485 | 475 | 476 | 3,600 | 476 |
2016-01-19 | 478 | 489 | 478 | 485 | 1,900 | 485 |
2016-01-18 | 472 | 478 | 472 | 478 | 6,000 | 478 |
2016-01-15 | 493 | 493 | 480 | 483 | 7,600 | 483 |
2016-01-14 | 494 | 494 | 489 | 493 | 3,400 | 493 |
2016-01-13 | 491 | 495 | 489 | 494 | 3,500 | 494 |
2016-01-12 | 494 | 495 | 488 | 491 | 12,300 | 491 |
2016-01-08 | 493 | 494 | 492 | 494 | 7,200 | 494 |
2016-01-07 | 494 | 495 | 492 | 494 | 2,500 | 494 |
2016-01-06 | 493 | 495 | 493 | 494 | 4,500 | 494 |
2016-01-05 | 495 | 495 | 492 | 495 | 5,200 | 495 |
2016-01-04 | 498 | 498 | 494 | 495 | 4,100 | 495 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株