5956 トーソー(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 476 | 488 | 476 | 487 | 4,300 | 487 |
2018-12-27 | 479 | 492 | 479 | 488 | 5,000 | 488 |
2018-12-26 | 444 | 478 | 444 | 469 | 15,400 | 469 |
2018-12-25 | 481 | 485 | 451 | 454 | 13,600 | 454 |
2018-12-21 | 505 | 506 | 490 | 499 | 9,300 | 499 |
2018-12-20 | 528 | 528 | 507 | 520 | 5,200 | 520 |
2018-12-19 | 521 | 532 | 516 | 525 | 6,100 | 525 |
2018-12-18 | 534 | 537 | 529 | 533 | 4,100 | 533 |
2018-12-17 | 539 | 540 | 530 | 540 | 5,300 | 540 |
2018-12-14 | 549 | 549 | 537 | 539 | 2,800 | 539 |
2018-12-13 | 547 | 549 | 534 | 547 | 5,600 | 547 |
2018-12-12 | 551 | 551 | 537 | 549 | 4,800 | 549 |
2018-12-11 | 542 | 552 | 531 | 551 | 11,000 | 551 |
2018-12-10 | 552 | 554 | 533 | 548 | 10,900 | 548 |
2018-12-07 | 554 | 559 | 551 | 551 | 5,100 | 551 |
2018-12-06 | 561 | 561 | 550 | 559 | 13,900 | 559 |
2018-12-05 | 549 | 555 | 548 | 555 | 9,100 | 555 |
2018-12-04 | 555 | 558 | 550 | 550 | 11,700 | 550 |
2018-12-03 | 560 | 560 | 535 | 550 | 21,500 | 550 |
2018-11-30 | 576 | 580 | 565 | 568 | 7,600 | 568 |
2018-11-29 | 592 | 594 | 581 | 586 | 11,600 | 586 |
2018-11-28 | 580 | 600 | 572 | 590 | 20,000 | 590 |
2018-11-27 | 576 | 580 | 559 | 576 | 18,900 | 576 |
2018-11-26 | 568 | 575 | 560 | 572 | 19,500 | 572 |
2018-11-22 | 575 | 575 | 549 | 557 | 9,800 | 557 |
2018-11-21 | 556 | 580 | 555 | 575 | 18,400 | 575 |
2018-11-20 | 540 | 557 | 539 | 555 | 14,400 | 555 |
2018-11-19 | 530 | 536 | 510 | 535 | 17,200 | 535 |
2018-11-16 | 539 | 540 | 535 | 535 | 2,700 | 535 |
2018-11-15 | 535 | 538 | 535 | 537 | 1,100 | 537 |
2018-11-14 | 541 | 541 | 534 | 535 | 2,100 | 535 |
2018-11-13 | 533 | 548 | 533 | 540 | 6,000 | 540 |
2018-11-12 | 540 | 540 | 532 | 534 | 6,600 | 534 |
2018-11-09 | 522 | 536 | 522 | 536 | 5,100 | 536 |
2018-11-08 | 521 | 522 | 516 | 522 | 900 | 522 |
2018-11-07 | 513 | 519 | 513 | 513 | 2,200 | 513 |
2018-11-06 | 507 | 512 | 507 | 512 | 1,100 | 512 |
2018-11-05 | 500 | 506 | 499 | 506 | 7,000 | 506 |
2018-11-02 | 507 | 510 | 506 | 506 | 700 | 506 |
2018-11-01 | 505 | 510 | 505 | 506 | 2,100 | 506 |
2018-10-31 | 509 | 511 | 503 | 504 | 3,400 | 504 |
2018-10-30 | 502 | 505 | 501 | 505 | 1,500 | 505 |
2018-10-29 | 505 | 510 | 502 | 502 | 2,700 | 502 |
2018-10-26 | 513 | 513 | 502 | 502 | 1,800 | 502 |
2018-10-25 | 515 | 515 | 505 | 513 | 13,700 | 513 |
2018-10-24 | 526 | 526 | 523 | 523 | 3,200 | 523 |
2018-10-23 | 531 | 531 | 525 | 531 | 4,000 | 531 |
2018-10-22 | 529 | 530 | 522 | 530 | 2,700 | 530 |
2018-10-19 | 523 | 530 | 521 | 529 | 2,800 | 529 |
2018-10-18 | 535 | 535 | 520 | 531 | 5,800 | 531 |
2018-10-17 | 531 | 532 | 528 | 531 | 2,400 | 531 |
2018-10-16 | 530 | 533 | 530 | 532 | 1,900 | 532 |
2018-10-15 | 534 | 537 | 532 | 532 | 1,900 | 532 |
2018-10-12 | 527 | 532 | 526 | 532 | 3,700 | 532 |
2018-10-11 | 535 | 546 | 526 | 526 | 10,300 | 526 |
2018-10-10 | 543 | 544 | 538 | 541 | 6,100 | 541 |
2018-10-09 | 530 | 543 | 530 | 543 | 3,700 | 543 |
2018-10-05 | 539 | 539 | 530 | 530 | 8,500 | 530 |
2018-10-04 | 544 | 544 | 538 | 538 | 3,300 | 538 |
2018-10-03 | 540 | 543 | 540 | 541 | 1,300 | 541 |
2018-10-02 | 545 | 549 | 541 | 541 | 2,600 | 541 |
2018-10-01 | 546 | 547 | 545 | 545 | 700 | 545 |
2018-09-28 | 552 | 555 | 546 | 546 | 2,200 | 546 |
2018-09-27 | 545 | 552 | 545 | 552 | 1,700 | 552 |
2018-09-26 | 547 | 548 | 545 | 545 | 1,500 | 545 |
2018-09-25 | 548 | 548 | 544 | 544 | 4,000 | 544 |
2018-09-21 | 550 | 550 | 541 | 547 | 3,500 | 547 |
2018-09-20 | 548 | 548 | 546 | 548 | 2,000 | 548 |
2018-09-19 | 550 | 550 | 546 | 548 | 1,500 | 548 |
2018-09-18 | 548 | 550 | 543 | 548 | 4,100 | 548 |
2018-09-14 | 549 | 549 | 542 | 548 | 1,400 | 548 |
2018-09-13 | 543 | 549 | 541 | 543 | 3,000 | 543 |
2018-09-12 | 561 | 561 | 543 | 543 | 3,600 | 543 |
2018-09-11 | 560 | 560 | 557 | 559 | 1,800 | 559 |
2018-09-10 | 560 | 560 | 554 | 560 | 7,600 | 560 |
2018-09-07 | 552 | 557 | 547 | 557 | 4,700 | 557 |
2018-09-06 | 553 | 554 | 552 | 553 | 1,800 | 553 |
2018-09-05 | 551 | 552 | 548 | 552 | 3,100 | 552 |
2018-09-04 | 552 | 552 | 548 | 551 | 1,900 | 551 |
2018-09-03 | 552 | 552 | 542 | 551 | 2,300 | 551 |
2018-08-31 | 547 | 552 | 547 | 552 | 1,600 | 552 |
2018-08-30 | 549 | 552 | 541 | 547 | 4,700 | 547 |
2018-08-29 | 547 | 548 | 545 | 547 | 2,200 | 547 |
2018-08-28 | 541 | 545 | 541 | 544 | 1,800 | 544 |
2018-08-27 | 543 | 544 | 540 | 541 | 2,700 | 541 |
2018-08-24 | 540 | 541 | 534 | 540 | 6,300 | 540 |
2018-08-23 | 537 | 539 | 533 | 539 | 4,100 | 539 |
2018-08-22 | 540 | 540 | 533 | 533 | 11,700 | 533 |
2018-08-21 | 521 | 521 | 520 | 521 | 600 | 521 |
2018-08-20 | 527 | 527 | 520 | 522 | 1,600 | 522 |
2018-08-17 | 522 | 522 | 520 | 520 | 4,600 | 520 |
2018-08-16 | 526 | 528 | 525 | 525 | 2,700 | 525 |
2018-08-15 | 526 | 531 | 525 | 530 | 3,900 | 530 |
2018-08-14 | 527 | 531 | 525 | 528 | 2,100 | 528 |
2018-08-13 | 532 | 532 | 525 | 528 | 2,800 | 528 |
2018-08-10 | 535 | 535 | 527 | 528 | 8,600 | 528 |
2018-08-09 | 531 | 536 | 531 | 536 | 3,800 | 536 |
2018-08-08 | 529 | 531 | 525 | 529 | 6,600 | 529 |
2018-08-07 | 528 | 530 | 528 | 529 | 1,500 | 529 |
2018-08-06 | 532 | 532 | 528 | 528 | 5,600 | 528 |
2018-08-03 | 537 | 537 | 531 | 532 | 1,200 | 532 |
2018-08-02 | 531 | 537 | 531 | 537 | 4,200 | 537 |
2018-08-01 | 535 | 536 | 532 | 535 | 1,600 | 535 |
2018-07-31 | 537 | 538 | 532 | 536 | 4,300 | 536 |
2018-07-30 | 535 | 539 | 534 | 534 | 3,700 | 534 |
2018-07-27 | 536 | 536 | 535 | 536 | 2,000 | 536 |
2018-07-26 | 536 | 537 | 535 | 536 | 900 | 536 |
2018-07-25 | 546 | 546 | 534 | 536 | 3,500 | 536 |
2018-07-24 | 537 | 537 | 532 | 536 | 2,000 | 536 |
2018-07-23 | 547 | 547 | 537 | 537 | 5,300 | 537 |
2018-07-20 | 531 | 537 | 531 | 537 | 1,200 | 537 |
2018-07-19 | 535 | 535 | 530 | 530 | 5,800 | 530 |
2018-07-18 | 533 | 536 | 529 | 536 | 4,500 | 536 |
2018-07-17 | 534 | 538 | 532 | 533 | 5,300 | 533 |
2018-07-13 | 536 | 537 | 533 | 533 | 3,600 | 533 |
2018-07-12 | 539 | 539 | 537 | 539 | 1,100 | 539 |
2018-07-11 | 540 | 545 | 539 | 539 | 2,000 | 539 |
2018-07-10 | 542 | 546 | 541 | 541 | 6,400 | 541 |
2018-07-09 | 537 | 548 | 535 | 545 | 7,500 | 545 |
2018-07-06 | 533 | 535 | 524 | 533 | 5,600 | 533 |
2018-07-05 | 542 | 548 | 524 | 525 | 8,500 | 525 |
2018-07-04 | 562 | 567 | 542 | 542 | 9,500 | 542 |
2018-07-03 | 584 | 590 | 561 | 561 | 6,200 | 561 |
2018-07-02 | 602 | 603 | 591 | 591 | 6,500 | 591 |
2018-06-29 | 597 | 600 | 594 | 600 | 9,200 | 600 |
2018-06-28 | 586 | 596 | 583 | 590 | 14,800 | 590 |
2018-06-27 | 592 | 592 | 576 | 578 | 15,700 | 578 |
2018-06-26 | 573 | 582 | 573 | 582 | 4,700 | 582 |
2018-06-25 | 575 | 577 | 570 | 573 | 7,600 | 573 |
2018-06-22 | 568 | 572 | 562 | 565 | 5,600 | 565 |
2018-06-21 | 562 | 570 | 556 | 570 | 4,100 | 570 |
2018-06-20 | 556 | 562 | 556 | 560 | 4,600 | 560 |
2018-06-19 | 549 | 559 | 549 | 553 | 4,700 | 553 |
2018-06-18 | 560 | 560 | 550 | 550 | 8,600 | 550 |
2018-06-15 | 554 | 558 | 539 | 558 | 9,500 | 558 |
2018-06-14 | 554 | 558 | 554 | 554 | 4,900 | 554 |
2018-06-13 | 553 | 555 | 553 | 554 | 3,600 | 554 |
2018-06-12 | 544 | 553 | 539 | 553 | 14,500 | 553 |
2018-06-11 | 543 | 544 | 543 | 543 | 8,000 | 543 |
2018-06-08 | 535 | 544 | 535 | 543 | 5,600 | 543 |
2018-06-07 | 538 | 542 | 535 | 535 | 7,400 | 535 |
2018-06-06 | 537 | 540 | 534 | 535 | 3,700 | 535 |
2018-06-05 | 526 | 539 | 522 | 534 | 23,000 | 534 |
2018-06-04 | 545 | 546 | 518 | 518 | 40,900 | 518 |
2018-06-01 | 551 | 553 | 543 | 543 | 35,600 | 543 |
2018-05-31 | 570 | 583 | 550 | 564 | 11,000 | 564 |
2018-05-30 | 563 | 573 | 550 | 565 | 22,700 | 565 |
2018-05-29 | 574 | 574 | 567 | 569 | 6,600 | 569 |
2018-05-28 | 584 | 584 | 576 | 576 | 1,700 | 576 |
2018-05-25 | 581 | 581 | 578 | 580 | 2,900 | 580 |
2018-05-24 | 587 | 587 | 579 | 580 | 4,800 | 580 |
2018-05-23 | 578 | 585 | 577 | 585 | 3,700 | 585 |
2018-05-22 | 574 | 577 | 573 | 577 | 7,400 | 577 |
2018-05-21 | 583 | 584 | 577 | 577 | 7,400 | 577 |
2018-05-18 | 588 | 588 | 580 | 582 | 2,400 | 582 |
2018-05-17 | 584 | 589 | 581 | 583 | 3,100 | 583 |
2018-05-16 | 583 | 589 | 579 | 584 | 6,400 | 584 |
2018-05-15 | 592 | 594 | 584 | 588 | 7,800 | 588 |
2018-05-14 | 608 | 608 | 589 | 592 | 19,700 | 592 |
2018-05-11 | 627 | 633 | 610 | 611 | 5,800 | 611 |
2018-05-10 | 630 | 631 | 625 | 625 | 7,100 | 625 |
2018-05-09 | 619 | 628 | 619 | 628 | 12,700 | 628 |
2018-05-08 | 623 | 625 | 618 | 618 | 2,700 | 618 |
2018-05-07 | 617 | 624 | 617 | 621 | 5,000 | 621 |
2018-05-02 | 610 | 614 | 602 | 611 | 3,100 | 611 |
2018-05-01 | 610 | 611 | 602 | 610 | 3,000 | 610 |
2018-04-27 | 615 | 615 | 607 | 607 | 1,100 | 607 |
2018-04-26 | 617 | 617 | 608 | 615 | 2,400 | 615 |
2018-04-25 | 605 | 618 | 599 | 618 | 6,500 | 618 |
2018-04-24 | 597 | 606 | 597 | 606 | 3,600 | 606 |
2018-04-23 | 615 | 615 | 592 | 597 | 15,000 | 597 |
2018-04-20 | 615 | 615 | 607 | 608 | 4,200 | 608 |
2018-04-19 | 610 | 615 | 607 | 615 | 3,600 | 615 |
2018-04-18 | 602 | 615 | 602 | 610 | 2,600 | 610 |
2018-04-17 | 612 | 612 | 600 | 601 | 4,900 | 601 |
2018-04-16 | 610 | 611 | 606 | 611 | 1,600 | 611 |
2018-04-13 | 611 | 612 | 605 | 610 | 2,600 | 610 |
2018-04-12 | 613 | 614 | 610 | 611 | 2,200 | 611 |
2018-04-11 | 619 | 625 | 613 | 614 | 3,500 | 614 |
2018-04-10 | 626 | 626 | 616 | 618 | 9,100 | 618 |
2018-04-09 | 614 | 629 | 614 | 629 | 4,200 | 629 |
2018-04-06 | 613 | 615 | 611 | 614 | 3,000 | 614 |
2018-04-05 | 606 | 615 | 606 | 615 | 3,000 | 615 |
2018-04-04 | 609 | 609 | 601 | 603 | 2,600 | 603 |
2018-04-03 | 604 | 609 | 600 | 609 | 6,300 | 609 |
2018-03-30 | 623 | 623 | 611 | 612 | 6,000 | 612 |
2018-03-29 | 624 | 627 | 621 | 623 | 5,900 | 623 |
2018-03-28 | 634 | 639 | 622 | 627 | 20,100 | 627 |
2018-03-27 | 659 | 669 | 651 | 669 | 27,100 | 669 |
2018-03-26 | 663 | 666 | 653 | 659 | 9,400 | 659 |
2018-03-23 | 675 | 677 | 668 | 668 | 6,200 | 668 |
2018-03-22 | 679 | 681 | 679 | 680 | 6,200 | 680 |
2018-03-20 | 677 | 677 | 671 | 675 | 8,100 | 675 |
2018-03-19 | 686 | 688 | 680 | 680 | 4,400 | 680 |
2018-03-16 | 681 | 685 | 681 | 682 | 3,200 | 682 |
2018-03-15 | 681 | 684 | 681 | 681 | 2,500 | 681 |
2018-03-14 | 681 | 685 | 681 | 681 | 1,800 | 681 |
2018-03-13 | 683 | 685 | 680 | 680 | 3,500 | 680 |
2018-03-12 | 676 | 694 | 670 | 687 | 15,400 | 687 |
2018-03-09 | 658 | 669 | 647 | 667 | 7,600 | 667 |
2018-03-08 | 651 | 659 | 651 | 658 | 3,400 | 658 |
2018-03-07 | 654 | 654 | 647 | 654 | 4,100 | 654 |
2018-03-06 | 661 | 661 | 650 | 653 | 5,300 | 653 |
2018-03-05 | 657 | 657 | 653 | 654 | 2,200 | 654 |
2018-03-02 | 652 | 659 | 651 | 656 | 4,800 | 656 |
2018-03-01 | 655 | 663 | 651 | 662 | 6,800 | 662 |
2018-02-28 | 660 | 663 | 651 | 655 | 4,500 | 655 |
2018-02-27 | 660 | 664 | 657 | 659 | 5,200 | 659 |
2018-02-26 | 654 | 660 | 654 | 660 | 6,400 | 660 |
2018-02-23 | 649 | 650 | 642 | 650 | 6,200 | 650 |
2018-02-22 | 638 | 640 | 634 | 640 | 3,100 | 640 |
2018-02-21 | 628 | 637 | 628 | 634 | 3,900 | 634 |
2018-02-20 | 636 | 638 | 625 | 636 | 6,600 | 636 |
2018-02-19 | 630 | 639 | 630 | 636 | 5,100 | 636 |
2018-02-16 | 628 | 630 | 627 | 630 | 3,100 | 630 |
2018-02-15 | 631 | 632 | 627 | 627 | 3,100 | 627 |
2018-02-14 | 631 | 631 | 611 | 630 | 7,000 | 630 |
2018-02-13 | 638 | 644 | 631 | 631 | 10,000 | 631 |
2018-02-09 | 599 | 630 | 598 | 630 | 10,700 | 630 |
2018-02-08 | 628 | 640 | 627 | 639 | 8,100 | 639 |
2018-02-07 | 634 | 634 | 620 | 628 | 14,100 | 628 |
2018-02-06 | 627 | 627 | 570 | 594 | 39,000 | 594 |
2018-02-05 | 640 | 649 | 637 | 644 | 11,500 | 644 |
2018-02-02 | 649 | 649 | 630 | 641 | 10,900 | 641 |
2018-02-01 | 638 | 648 | 634 | 648 | 7,100 | 648 |
2018-01-31 | 660 | 670 | 630 | 632 | 22,400 | 632 |
2018-01-30 | 684 | 689 | 670 | 670 | 7,800 | 670 |
2018-01-29 | 687 | 695 | 684 | 688 | 6,600 | 688 |
2018-01-26 | 682 | 685 | 680 | 682 | 6,600 | 682 |
2018-01-25 | 686 | 687 | 677 | 687 | 15,100 | 687 |
2018-01-24 | 694 | 703 | 694 | 696 | 10,300 | 696 |
2018-01-23 | 690 | 706 | 690 | 705 | 10,900 | 705 |
2018-01-22 | 720 | 720 | 682 | 693 | 31,900 | 693 |
2018-01-19 | 719 | 720 | 710 | 720 | 32,800 | 720 |
2018-01-18 | 715 | 715 | 705 | 712 | 28,200 | 712 |
2018-01-17 | 688 | 717 | 681 | 700 | 63,600 | 700 |
2018-01-16 | 650 | 704 | 649 | 698 | 80,200 | 698 |
2018-01-15 | 628 | 645 | 623 | 645 | 15,900 | 645 |
2018-01-12 | 625 | 628 | 621 | 623 | 6,000 | 623 |
2018-01-11 | 629 | 631 | 622 | 625 | 8,200 | 625 |
2018-01-10 | 636 | 636 | 626 | 630 | 17,100 | 630 |
2018-01-09 | 617 | 630 | 617 | 630 | 11,500 | 630 |
2018-01-05 | 614 | 620 | 614 | 616 | 4,300 | 616 |
2018-01-04 | 616 | 621 | 614 | 614 | 7,400 | 614 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株