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
2016-12-304914934904935,100493
2016-12-294924924914912,200491
2016-12-284924924894915,400491
2016-12-274914924884928,600492
2016-12-264904924904903,600490
2016-12-224904914904905,400490
2016-12-214904914884914,300491
2016-12-204884914884887,400488
2016-12-194884904884884,800488
2016-12-1649049148748811,300488
2016-12-154924924894906,100490
2016-12-144924924904914,600491
2016-12-134914934914924,100492
2016-12-1249049249049215,500492
2016-12-094914944904929,700492
2016-12-084924924904909,100490
2016-12-074924944914925,300492
2016-12-064944944924928,300492
2016-12-0549349549249411,400494
2016-12-0249349349149210,300492
2016-12-014934944924936,900493
2016-11-3049049449049419,600494
2016-11-294964974954964,500496
2016-11-284954984954964,700496
2016-11-254974974944956,500495
2016-11-244954974944975,400497
2016-11-224944964934944,500494
2016-11-214944954914939,100493
2016-11-184944954924935,500493
2016-11-174964964894939,300493
2016-11-164914944904925,500492
2016-11-154904904884893,600489
2016-11-144904904884893,700489
2016-11-114904924884893,300489
2016-11-1049249348749313,200493
2016-11-0949249348448614,300486
2016-11-0849249649149110,500491
2016-11-0748951048949235,600492
2016-11-0448948948448713,800487
2016-11-024844854834839,600483
2016-11-0148548848448415,700484
2016-10-3148049147848641,000486
2016-10-284794794774787,200478
2016-10-274774794774795,800479
2016-10-264784784764773,100477
2016-10-254804804784784,700478
2016-10-244784794774786,600478
2016-10-214774794754773,800477
2016-10-204754754744758,000475
2016-10-194764764754761,200476
2016-10-174784784754772,500477
2016-10-134784794784781,200478
2016-10-12479479477478600478
2016-10-114794804774788,500478
2016-10-074784794784794,600479
2016-10-0647747947647914,300479
2016-10-054724754724752,800475
2016-10-044734744724736,500473
2016-10-034804804754751,600475
2016-09-304774814764811,000481
2016-09-29477480477477700477
2016-09-28475481475481700481
2016-09-27481481479479800479
2016-09-264834834804811,400481
2016-09-234844844774825,200482
2016-09-214814834794832,700483
2016-09-20480481479479800479
2016-09-164814834794801,200480
2016-09-15478481478481500481
2016-09-144804834784781,500478
2016-09-13480480480480700480
2016-09-1248648648048411,700484
2016-09-0947948647948611,400486
2016-09-084784784764783,500478
2016-09-074784784784781,000478
2016-09-064754784754774,500477
2016-09-054734774734753,900475
2016-09-024714724694722,100472
2016-09-014704724704711,100471
2016-08-314684714684702,000470
2016-08-304704714694692,600469
2016-08-294674694674691,200469
2016-08-26469470467467500467
2016-08-254714714694693,600469
2016-08-24467469467469300469
2016-08-234704704674673,600467
2016-08-224674694654691,200469
2016-08-19466467466467700467
2016-08-18466467465465500465
2016-08-174654674644662,700466
2016-08-164674674664661,600466
2016-08-154674694664672,900467
2016-08-124654694654673,300467
2016-08-1046746746446612,500466
2016-08-094654694624698,300469
2016-08-084634644614632,400463
2016-08-054644664624621,100462
2016-08-044644644614611,800461
2016-08-034614654614651,600465
2016-08-024654654644651,700465
2016-08-014634674614652,900465
2016-07-294654664624661,500466
2016-07-28466466465465700465
2016-07-274624654604611,400461
2016-07-264664664594615,300461
2016-07-254654664654663,500466
2016-07-224634634594633,100463
2016-07-2146446445846310,100463
2016-07-2046346345645911,200459
2016-07-194664674604636,100463
2016-07-154654664644642,600464
2016-07-144654674644661,900466
2016-07-134664674644664,300466
2016-07-124654674644661,700466
2016-07-1146046545946214,200462
2016-07-084664684654655,200465
2016-07-074684684654661,500466
2016-07-064654674634655,600465
2016-07-054674674644652,100465
2016-07-044654674644647,300464
2016-07-014744744654678,900467
2016-06-3047547546646610,100466
2016-06-294734754694694,800469
2016-06-284774804684717,500471
2016-06-274724784714764,500476
2016-06-2448748747047212,000472
2016-06-2348649048148512,700485
2016-06-224834864824861,500486
2016-06-214834854834831,700483
2016-06-204854854834831,900483
2016-06-174874874834841,800484
2016-06-1649049248348613,800486
2016-06-154834854794853,200485
2016-06-144814834784836,400483
2016-06-134834854804835,800483
2016-06-1048748748148212,400482
2016-06-0948448547648518,800485
2016-06-084824844824833,700483
2016-06-074814824804824,500482
2016-06-064804814804814,600481
2016-06-034774794764792,100479
2016-06-024764764744762,700476
2016-06-014734754734741,500474
2016-05-31474474473473400473
2016-05-304724744724732,000473
2016-05-274714764704715,000471
2016-05-26474474471471400471
2016-05-254754754704703,200470
2016-05-244724724704712,200471
2016-05-234744744704723,200472
2016-05-204694724694721,400472
2016-05-194734734694696,500469
2016-05-18472474472474600474
2016-05-17476476473473400473
2016-05-164754754724723,200472
2016-05-134754764754753,800475
2016-05-124834834744758,900475
2016-05-1147450047047857,500478
2016-05-104734734714729,700472
2016-05-094744744704748,000474
2016-05-064704724694723,500472
2016-05-024714744714732,300473
2016-04-284764764714722,100472
2016-04-274724734724721,400472
2016-04-264744764714753,200475
2016-04-254784784734732,800473
2016-04-224764764724763,500476
2016-04-214744744724741,500474
2016-04-204684744684743,900474
2016-04-194744754684686,600468
2016-04-184714724704721,700472
2016-04-154774774714711,700471
2016-04-144784794714714,100471
2016-04-134794794714722,500472
2016-04-124774804764762,000476
2016-04-114824824784787,000478
2016-04-084734804724802,900480
2016-04-074714754714732,000473
2016-04-064704774704701,900470
2016-04-054754754724731,100473
2016-04-044754774754772,700477
2016-04-014784784724776,000477
2016-03-314804844794793,000479
2016-03-304824834804816,800481
2016-03-2948948947848223,300482
2016-03-2849950249750077,600500
2016-03-254974994964999,600499
2016-03-244944964934966,300496
2016-03-234934954924947,500494
2016-03-224914924904924,000492
2016-03-184874894854894,000489
2016-03-174904914864896,600489
2016-03-164864894864863,300486
2016-03-1549049048148612,700486
2016-03-144884934854915,600491
2016-03-114834874834862,900486
2016-03-1048848847948315,000483
2016-03-0948848848048810,700488
2016-03-084854884844854,600485
2016-03-0748848948348612,200486
2016-03-044854884844866,800486
2016-03-034864864844854,500485
2016-03-024894894844872,000487
2016-03-014834834824833,900483
2016-02-294844854834852,000485
2016-02-264834834814832,300483
2016-02-254854854834832,800483
2016-02-244824904784858,300485
2016-02-234834834804833,400483
2016-02-224824834824831,600483
2016-02-194824834814833,600483
2016-02-18474481474481600481
2016-02-174754804734732,500473
2016-02-164744794694723,300472
2016-02-154744754664704,500470
2016-02-124734764654669,400466
2016-02-1048348347848313,000483
2016-02-094784834774835,400483
2016-02-084804834784804,200480
2016-02-054764814744805,600480
2016-02-044814824784784,600478
2016-02-034824864824833,400483
2016-02-024874874844855,400485
2016-02-014904924874889,800488
2016-01-294914954894906,800490
2016-01-284954984934936,800493
2016-01-274884954824955,400495
2016-01-264854894804871,900487
2016-01-254934934854853,800485
2016-01-224854864714836,500483
2016-01-2147047846346311,100463
2016-01-204834854754763,600476
2016-01-194784894784851,900485
2016-01-184724784724786,000478
2016-01-154934934804837,600483
2016-01-144944944894933,400493
2016-01-134914954894943,500494
2016-01-1249449548849112,300491
2016-01-084934944924947,200494
2016-01-074944954924942,500494
2016-01-064934954934944,500494
2016-01-054954954924955,200495
2016-01-044984984944954,100495

分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株