5956 トーソー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	618	618	605	611	6,400	611
2017-12-28	634	634	618	618	6,700	618
2017-12-27	627	642	625	634	9,600	634
2017-12-26	602	629	600	618	19,500	618
2017-12-25	600	600	596	600	7,400	600
2017-12-22	594	598	592	597	6,200	597
2017-12-21	594	594	591	594	2,500	594
2017-12-20	590	593	588	592	6,800	592
2017-12-19	587	590	587	590	6,000	590
2017-12-18	588	589	586	586	5,200	586
2017-12-15	587	587	586	587	2,600	587
2017-12-14	585	587	585	585	3,200	585
2017-12-13	585	586	584	585	2,000	585
2017-12-12	585	586	582	586	9,200	586
2017-12-11	585	586	584	585	8,700	585
2017-12-08	580	584	579	584	7,800	584
2017-12-07	582	584	579	579	4,400	579
2017-12-06	584	584	578	582	11,100	582
2017-12-05	581	582	579	582	8,000	582
2017-12-04	576	580	576	580	16,600	580
2017-12-01	574	575	573	575	5,000	575
2017-11-30	571	574	571	574	4,900	574
2017-11-29	573	573	570	571	6,400	571
2017-11-28	581	583	571	572	17,400	572
2017-11-27	585	586	581	582	5,400	582
2017-11-24	583	588	581	584	6,800	584
2017-11-22	581	581	578	581	3,300	581
2017-11-21	580	581	577	581	3,800	581
2017-11-20	580	580	576	580	5,500	580
2017-11-17	577	582	577	582	18,600	582
2017-11-16	562	568	562	568	6,600	568
2017-11-15	565	566	560	561	9,100	561
2017-11-13	559	560	556	558	4,200	558
2017-11-10	559	560	557	560	8,700	560
2017-11-09	556	560	556	560	3,900	560
2017-11-08	559	560	556	557	3,900	557
2017-11-07	559	559	556	559	2,200	559
2017-11-06	557	559	555	559	8,400	559
2017-11-02	556	560	556	556	4,600	556
2017-11-01	556	560	555	556	6,400	556
2017-10-31	558	559	554	554	16,200	554
2017-10-30	555	556	553	556	6,800	556
2017-10-27	557	557	552	556	8,000	556
2017-10-26	555	557	553	557	2,400	557
2017-10-25	556	557	555	555	9,600	555
2017-10-24	554	555	554	555	9,100	555
2017-10-23	552	555	552	552	9,200	552
2017-10-20	551	553	550	552	4,300	552
2017-10-19	550	553	549	553	4,700	553
2017-10-18	552	554	551	551	3,300	551
2017-10-17	552	552	551	552	2,000	552
2017-10-16	552	553	550	551	4,900	551
2017-10-13	554	554	552	553	900	553
2017-10-12	551	552	548	549	17,800	549
2017-10-11	554	555	551	551	8,700	551
2017-10-10	555	557	551	551	11,800	551
2017-10-06	556	558	551	557	12,300	557
2017-10-05	556	557	555	557	1,500	557
2017-10-04	555	558	554	555	4,000	555
2017-10-03	557	557	554	555	3,000	555
2017-10-02	547	560	547	557	27,300	557
2017-09-29	545	547	545	547	2,700	547
2017-09-28	546	548	545	545	6,500	545
2017-09-27	543	547	543	547	1,800	547
2017-09-26	545	547	544	546	1,300	546
2017-09-25	548	548	545	545	5,400	545
2017-09-22	546	548	544	547	6,200	547
2017-09-21	545	546	544	546	2,700	546
2017-09-20	546	546	545	545	5,700	545
2017-09-19	549	549	545	545	5,100	545
2017-09-15	548	549	544	549	8,200	549
2017-09-14	549	549	548	548	3,100	548
2017-09-13	549	552	548	548	3,300	548
2017-09-12	549	549	547	548	3,400	548
2017-09-11	549	549	547	548	7,500	548
2017-09-08	547	549	545	549	6,000	549
2017-09-07	544	546	544	545	3,400	545
2017-09-06	544	545	543	544	5,700	544
2017-09-05	549	550	546	546	4,300	546
2017-09-04	556	556	549	549	7,900	549
2017-09-01	559	559	555	556	3,600	556
2017-08-31	554	561	553	558	13,200	558
2017-08-30	551	553	550	551	5,000	551
2017-08-29	547	551	547	551	5,700	551
2017-08-28	549	550	546	546	6,800	546
2017-08-25	545	550	543	549	14,800	549
2017-08-24	540	545	540	545	16,400	545
2017-08-23	540	540	535	536	3,700	536
2017-08-22	535	538	535	537	2,400	537
2017-08-21	535	539	535	539	2,400	539
2017-08-18	537	538	534	538	4,500	538
2017-08-17	537	539	534	537	6,700	537
2017-08-16	536	540	534	534	12,000	534
2017-08-15	538	540	535	536	7,000	536
2017-08-14	535	539	535	539	6,800	539
2017-08-10	535	538	535	535	9,000	535
2017-08-09	543	545	530	539	28,000	539
2017-08-08	541	546	541	546	4,500	546
2017-08-07	549	552	540	540	18,100	540
2017-08-04	545	549	542	549	5,200	549
2017-08-03	546	546	542	546	8,300	546
2017-08-02	552	552	547	547	8,800	547
2017-08-01	555	556	548	552	20,100	552
2017-07-31	595	595	549	555	64,500	555
2017-07-28	583	599	580	595	39,200	595
2017-07-27	572	600	570	583	68,900	583
2017-07-26	566	573	566	569	35,900	569
2017-07-25	563	568	556	562	30,400	562
2017-07-24	547	562	547	560	45,200	560
2017-07-21	536	548	535	543	23,700	543
2017-07-20	525	536	525	533	15,900	533
2017-07-19	523	524	522	524	4,000	524
2017-07-18	522	523	520	522	5,500	522
2017-07-14	521	522	520	522	2,800	522
2017-07-13	523	523	521	523	1,800	523
2017-07-12	523	523	523	523	700	523
2017-07-11	521	523	521	523	3,800	523
2017-07-10	521	524	520	520	12,200	520
2017-07-07	520	523	519	523	4,000	523
2017-07-06	520	522	519	520	3,100	520
2017-07-05	520	521	519	519	3,600	519
2017-07-04	520	520	519	519	3,200	519
2017-07-03	521	522	519	520	10,600	520
2017-06-30	520	521	519	521	11,900	521
2017-06-29	520	520	518	519	2,800	519
2017-06-28	520	520	518	520	2,300	520
2017-06-27	519	520	517	519	4,600	519
2017-06-26	519	519	518	519	3,800	519
2017-06-23	519	519	515	518	8,400	518
2017-06-22	518	518	516	518	3,200	518
2017-06-21	516	518	515	516	4,100	516
2017-06-20	516	517	515	517	3,900	517
2017-06-19	518	518	515	516	3,500	516
2017-06-16	520	520	516	518	7,300	518
2017-06-15	517	518	516	518	2,600	518
2017-06-14	516	517	516	517	1,300	517
2017-06-13	517	517	515	516	2,100	516
2017-06-12	517	518	515	517	8,800	517
2017-06-09	516	517	515	517	2,700	517
2017-06-08	514	516	514	516	2,400	516
2017-06-07	515	515	514	514	2,600	514
2017-06-06	516	516	513	514	1,000	514
2017-06-05	515	516	513	516	2,500	516
2017-06-02	515	516	513	515	2,600	515
2017-06-01	513	515	513	515	1,400	515
2017-05-31	515	516	513	515	5,000	515
2017-05-30	514	515	513	515	1,400	515
2017-05-29	514	515	513	514	2,700	514
2017-05-26	515	515	513	513	1,800	513
2017-05-25	515	515	513	513	2,700	513
2017-05-24	513	515	513	514	1,200	514
2017-05-23	515	515	513	513	2,400	513
2017-05-22	515	515	513	513	2,900	513
2017-05-19	515	515	512	514	2,400	514
2017-05-18	512	515	512	515	4,000	515
2017-05-17	517	517	513	513	2,000	513
2017-05-16	514	518	513	518	15,000	518
2017-05-15	515	519	515	515	3,900	515
2017-05-12	516	520	515	515	13,300	515
2017-05-11	516	518	514	518	7,500	518
2017-05-10	515	516	514	516	8,800	516
2017-05-09	514	516	513	516	7,400	516
2017-05-08	513	514	512	514	5,300	514
2017-05-02	508	512	508	512	6,500	512
2017-05-01	508	508	506	507	2,600	507
2017-04-28	510	511	507	508	2,600	508
2017-04-27	509	510	508	510	1,700	510
2017-04-26	506	509	506	509	3,200	509
2017-04-25	507	507	505	506	2,700	506
2017-04-24	505	505	504	505	2,400	505
2017-04-21	504	505	502	505	4,000	505
2017-04-20	502	503	502	502	1,500	502
2017-04-19	504	504	501	502	1,400	502
2017-04-18	504	505	502	504	1,400	504
2017-04-17	501	504	501	504	1,400	504
2017-04-14	501	503	501	503	2,300	503
2017-04-13	506	506	502	504	7,300	504
2017-04-12	509	509	506	507	5,200	507
2017-04-11	512	513	510	510	3,700	510
2017-04-10	513	513	511	512	7,100	512
2017-04-07	511	515	510	515	6,200	515
2017-04-06	513	514	511	513	6,700	513
2017-04-05	512	516	511	513	8,600	513
2017-04-04	513	516	510	513	10,300	513
2017-04-03	511	516	510	516	11,600	516
2017-03-31	513	514	512	513	6,100	513
2017-03-30	515	517	512	513	9,300	513
2017-03-29	515	520	509	518	48,600	518
2017-03-28	550	551	540	540	67,800	540
2017-03-27	550	554	550	553	12,000	553
2017-03-24	552	555	548	554	7,300	554
2017-03-23	551	555	546	548	6,300	548
2017-03-22	557	559	548	551	11,800	551
2017-03-21	550	564	544	559	36,000	559
2017-03-17	570	570	563	566	13,200	566
2017-03-16	563	568	562	566	8,600	566
2017-03-15	563	563	557	563	17,200	563
2017-03-14	554	559	550	557	18,100	557
2017-03-13	548	551	547	551	16,100	551
2017-03-10	547	547	543	545	10,300	545
2017-03-09	545	545	542	545	6,100	545
2017-03-08	546	546	543	545	8,400	545
2017-03-07	545	545	540	543	5,700	543
2017-03-06	536	543	536	543	9,700	543
2017-03-03	539	539	535	536	7,300	536
2017-03-02	530	539	530	535	8,900	535
2017-03-01	527	530	527	529	9,200	529
2017-02-28	525	527	524	527	8,400	527
2017-02-27	524	525	521	524	10,000	524
2017-02-24	528	531	520	520	62,700	520
2017-02-23	527	528	525	528	4,800	528
2017-02-22	526	527	524	527	6,900	527
2017-02-21	525	526	522	524	11,300	524
2017-02-20	524	525	523	524	6,100	524
2017-02-17	525	525	521	523	6,900	523
2017-02-16	524	525	522	523	3,400	523
2017-02-15	525	525	520	522	11,300	522
2017-02-14	523	524	520	524	7,200	524
2017-02-13	518	522	515	522	24,100	522
2017-02-10	516	517	514	516	9,900	516
2017-02-09	513	516	513	516	4,200	516
2017-02-08	513	513	511	513	9,600	513
2017-02-07	514	516	513	516	4,500	516
2017-02-06	512	516	512	513	9,300	513
2017-02-03	515	515	512	514	6,300	514
2017-02-02	513	516	512	515	7,900	515
2017-02-01	514	515	511	511	14,400	511
2017-01-31	505	525	503	512	57,100	512
2017-01-30	506	508	503	506	15,400	506
2017-01-27	506	509	506	507	7,900	507
2017-01-26	504	510	503	507	14,600	507
2017-01-25	502	503	502	502	7,200	502
2017-01-24	498	502	498	502	10,800	502
2017-01-23	499	503	499	502	18,600	502
2017-01-20	500	500	497	500	3,800	500
2017-01-19	498	499	497	497	2,300	497
2017-01-18	497	498	496	497	4,000	497
2017-01-17	499	500	497	497	5,800	497
2017-01-16	498	499	497	498	5,700	498
2017-01-13	498	500	495	498	5,900	498
2017-01-12	498	498	496	498	2,800	498
2017-01-11	498	498	495	498	7,800	498
2017-01-10	496	500	496	498	19,900	498
2017-01-06	495	498	492	498	15,800	498
2017-01-05	492	494	491	493	9,300	493
2017-01-04	490	494	490	491	11,600	491

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