5956 トーソー(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 498 | 505 | 498 | 504 | 3,600 | 504 |
2019-12-27 | 503 | 505 | 499 | 501 | 2,100 | 501 |
2019-12-26 | 507 | 508 | 500 | 503 | 10,200 | 503 |
2019-12-25 | 520 | 520 | 508 | 510 | 7,900 | 510 |
2019-12-24 | 511 | 514 | 511 | 513 | 1,800 | 513 |
2019-12-23 | 521 | 521 | 512 | 513 | 4,700 | 513 |
2019-12-20 | 516 | 516 | 512 | 515 | 2,700 | 515 |
2019-12-19 | 511 | 515 | 511 | 511 | 3,900 | 511 |
2019-12-18 | 513 | 513 | 511 | 511 | 1,500 | 511 |
2019-12-17 | 516 | 516 | 512 | 513 | 1,800 | 513 |
2019-12-16 | 518 | 520 | 516 | 516 | 6,400 | 516 |
2019-12-13 | 511 | 512 | 508 | 508 | 4,700 | 508 |
2019-12-12 | 511 | 514 | 511 | 511 | 1,400 | 511 |
2019-12-11 | 513 | 514 | 511 | 512 | 1,800 | 512 |
2019-12-10 | 512 | 519 | 511 | 513 | 10,400 | 513 |
2019-12-09 | 518 | 523 | 516 | 520 | 8,400 | 520 |
2019-12-06 | 520 | 520 | 516 | 517 | 7,300 | 517 |
2019-12-05 | 518 | 518 | 511 | 517 | 16,200 | 517 |
2019-12-04 | 503 | 508 | 500 | 508 | 8,900 | 508 |
2019-12-03 | 500 | 501 | 498 | 498 | 10,000 | 498 |
2019-12-02 | 497 | 500 | 495 | 500 | 3,500 | 500 |
2019-11-29 | 496 | 499 | 495 | 495 | 2,400 | 495 |
2019-11-28 | 496 | 499 | 495 | 495 | 2,900 | 495 |
2019-11-27 | 496 | 500 | 492 | 494 | 4,000 | 494 |
2019-11-26 | 500 | 502 | 496 | 496 | 6,400 | 496 |
2019-11-25 | 507 | 507 | 500 | 500 | 4,300 | 500 |
2019-11-22 | 506 | 506 | 495 | 500 | 5,100 | 500 |
2019-11-21 | 493 | 495 | 492 | 495 | 2,400 | 495 |
2019-11-20 | 496 | 504 | 492 | 492 | 9,000 | 492 |
2019-11-19 | 514 | 520 | 505 | 514 | 57,100 | 514 |
2019-11-18 | 487 | 490 | 487 | 489 | 1,800 | 489 |
2019-11-15 | 486 | 488 | 484 | 487 | 1,400 | 487 |
2019-11-14 | 494 | 494 | 483 | 483 | 2,800 | 483 |
2019-11-13 | 490 | 494 | 486 | 494 | 3,200 | 494 |
2019-11-12 | 488 | 490 | 488 | 489 | 2,300 | 489 |
2019-11-11 | 495 | 495 | 489 | 489 | 12,400 | 489 |
2019-11-08 | 478 | 490 | 478 | 490 | 9,500 | 490 |
2019-11-07 | 475 | 480 | 472 | 478 | 5,000 | 478 |
2019-11-06 | 480 | 480 | 474 | 475 | 3,500 | 475 |
2019-11-05 | 473 | 473 | 470 | 473 | 4,800 | 473 |
2019-11-01 | 468 | 475 | 463 | 465 | 3,300 | 465 |
2019-10-31 | 462 | 500 | 457 | 468 | 31,900 | 468 |
2019-10-30 | 458 | 460 | 457 | 458 | 3,200 | 458 |
2019-10-29 | 457 | 459 | 456 | 458 | 1,400 | 458 |
2019-10-28 | 455 | 458 | 455 | 456 | 1,000 | 456 |
2019-10-25 | 458 | 458 | 453 | 453 | 4,300 | 453 |
2019-10-24 | 455 | 456 | 453 | 454 | 1,400 | 454 |
2019-10-23 | 457 | 457 | 450 | 451 | 10,100 | 451 |
2019-10-21 | 453 | 455 | 452 | 452 | 3,200 | 452 |
2019-10-18 | 454 | 454 | 452 | 452 | 3,500 | 452 |
2019-10-17 | 453 | 453 | 452 | 452 | 4,000 | 452 |
2019-10-16 | 459 | 459 | 455 | 458 | 800 | 458 |
2019-10-15 | 453 | 457 | 452 | 452 | 2,600 | 452 |
2019-10-11 | 455 | 459 | 452 | 452 | 3,900 | 452 |
2019-10-10 | 462 | 463 | 459 | 460 | 7,800 | 460 |
2019-10-09 | 455 | 460 | 455 | 460 | 3,700 | 460 |
2019-10-08 | 456 | 456 | 455 | 455 | 1,300 | 455 |
2019-10-07 | 455 | 455 | 454 | 455 | 1,000 | 455 |
2019-10-04 | 452 | 454 | 450 | 454 | 1,500 | 454 |
2019-10-03 | 452 | 452 | 448 | 448 | 2,300 | 448 |
2019-10-02 | 453 | 453 | 450 | 453 | 700 | 453 |
2019-10-01 | 454 | 454 | 453 | 453 | 500 | 453 |
2019-09-30 | 451 | 452 | 450 | 450 | 1,000 | 450 |
2019-09-27 | 449 | 452 | 449 | 451 | 500 | 451 |
2019-09-26 | 448 | 452 | 448 | 450 | 2,700 | 450 |
2019-09-25 | 456 | 456 | 449 | 449 | 4,500 | 449 |
2019-09-24 | 451 | 454 | 449 | 451 | 2,700 | 451 |
2019-09-20 | 450 | 454 | 447 | 451 | 8,000 | 451 |
2019-09-19 | 452 | 457 | 452 | 457 | 1,500 | 457 |
2019-09-18 | 450 | 451 | 449 | 449 | 4,300 | 449 |
2019-09-17 | 453 | 456 | 453 | 454 | 1,000 | 454 |
2019-09-13 | 453 | 453 | 450 | 453 | 700 | 453 |
2019-09-12 | 453 | 455 | 451 | 453 | 1,900 | 453 |
2019-09-11 | 453 | 453 | 450 | 453 | 1,700 | 453 |
2019-09-10 | 468 | 468 | 454 | 454 | 8,300 | 454 |
2019-09-09 | 450 | 454 | 450 | 454 | 4,000 | 454 |
2019-09-06 | 449 | 451 | 448 | 448 | 1,400 | 448 |
2019-09-05 | 447 | 449 | 447 | 448 | 1,600 | 448 |
2019-09-04 | 443 | 444 | 441 | 444 | 1,500 | 444 |
2019-09-03 | 439 | 441 | 439 | 441 | 800 | 441 |
2019-09-02 | 444 | 448 | 439 | 439 | 9,200 | 439 |
2019-08-30 | 440 | 444 | 439 | 444 | 2,400 | 444 |
2019-08-29 | 441 | 441 | 440 | 440 | 4,500 | 440 |
2019-08-28 | 441 | 442 | 440 | 441 | 2,400 | 441 |
2019-08-27 | 449 | 449 | 442 | 442 | 6,100 | 442 |
2019-08-26 | 463 | 463 | 448 | 449 | 5,900 | 449 |
2019-08-23 | 470 | 470 | 466 | 467 | 2,700 | 467 |
2019-08-22 | 465 | 465 | 463 | 465 | 2,400 | 465 |
2019-08-21 | 456 | 458 | 455 | 458 | 700 | 458 |
2019-08-20 | 461 | 461 | 458 | 458 | 700 | 458 |
2019-08-19 | 455 | 455 | 454 | 454 | 300 | 454 |
2019-08-16 | 457 | 457 | 454 | 455 | 1,400 | 455 |
2019-08-15 | 459 | 459 | 457 | 457 | 500 | 457 |
2019-08-14 | 461 | 461 | 460 | 460 | 300 | 460 |
2019-08-13 | 472 | 472 | 462 | 464 | 7,200 | 464 |
2019-08-09 | 462 | 462 | 455 | 462 | 2,500 | 462 |
2019-08-08 | 461 | 461 | 457 | 457 | 1,900 | 457 |
2019-08-07 | 456 | 461 | 455 | 458 | 1,600 | 458 |
2019-08-06 | 452 | 456 | 451 | 453 | 2,600 | 453 |
2019-08-05 | 459 | 460 | 456 | 457 | 1,800 | 457 |
2019-08-02 | 463 | 464 | 461 | 462 | 1,100 | 462 |
2019-08-01 | 461 | 464 | 461 | 464 | 600 | 464 |
2019-07-31 | 460 | 464 | 459 | 461 | 3,000 | 461 |
2019-07-30 | 461 | 464 | 459 | 459 | 2,000 | 459 |
2019-07-29 | 463 | 463 | 462 | 463 | 1,200 | 463 |
2019-07-26 | 463 | 464 | 460 | 462 | 1,800 | 462 |
2019-07-25 | 464 | 465 | 461 | 462 | 3,400 | 462 |
2019-07-24 | 461 | 461 | 460 | 461 | 600 | 461 |
2019-07-23 | 463 | 463 | 461 | 461 | 3,000 | 461 |
2019-07-22 | 464 | 464 | 460 | 462 | 1,900 | 462 |
2019-07-19 | 458 | 462 | 458 | 462 | 1,000 | 462 |
2019-07-18 | 462 | 462 | 455 | 458 | 3,300 | 458 |
2019-07-17 | 459 | 467 | 459 | 464 | 2,000 | 464 |
2019-07-16 | 470 | 470 | 463 | 464 | 2,900 | 464 |
2019-07-12 | 471 | 471 | 463 | 470 | 3,000 | 470 |
2019-07-11 | 478 | 478 | 474 | 474 | 2,100 | 474 |
2019-07-10 | 484 | 485 | 479 | 479 | 8,700 | 479 |
2019-07-09 | 473 | 480 | 473 | 480 | 3,700 | 480 |
2019-07-08 | 472 | 473 | 472 | 473 | 1,000 | 473 |
2019-07-05 | 469 | 470 | 467 | 470 | 2,000 | 470 |
2019-07-04 | 461 | 472 | 461 | 468 | 4,600 | 468 |
2019-07-03 | 459 | 460 | 456 | 459 | 4,700 | 459 |
2019-07-02 | 454 | 459 | 453 | 459 | 1,600 | 459 |
2019-07-01 | 458 | 458 | 453 | 457 | 8,700 | 457 |
2019-06-28 | 449 | 450 | 446 | 450 | 7,800 | 450 |
2019-06-27 | 437 | 444 | 437 | 444 | 3,900 | 444 |
2019-06-26 | 434 | 437 | 434 | 436 | 2,800 | 436 |
2019-06-25 | 440 | 440 | 431 | 434 | 3,500 | 434 |
2019-06-24 | 433 | 433 | 426 | 426 | 9,400 | 426 |
2019-06-21 | 435 | 435 | 428 | 433 | 5,100 | 433 |
2019-06-20 | 428 | 434 | 428 | 431 | 1,600 | 431 |
2019-06-19 | 426 | 430 | 426 | 429 | 1,000 | 429 |
2019-06-18 | 430 | 430 | 425 | 426 | 5,400 | 426 |
2019-06-17 | 438 | 438 | 428 | 428 | 8,500 | 428 |
2019-06-14 | 427 | 430 | 426 | 430 | 3,600 | 430 |
2019-06-13 | 425 | 427 | 425 | 427 | 1,200 | 427 |
2019-06-12 | 427 | 427 | 425 | 425 | 5,500 | 425 |
2019-06-11 | 424 | 426 | 424 | 425 | 3,200 | 425 |
2019-06-10 | 432 | 432 | 424 | 424 | 12,700 | 424 |
2019-06-07 | 432 | 432 | 424 | 424 | 8,000 | 424 |
2019-06-06 | 430 | 433 | 424 | 424 | 9,800 | 424 |
2019-06-05 | 433 | 433 | 430 | 430 | 4,600 | 430 |
2019-06-04 | 434 | 435 | 422 | 424 | 9,400 | 424 |
2019-06-03 | 435 | 442 | 430 | 434 | 5,300 | 434 |
2019-05-31 | 423 | 443 | 415 | 443 | 21,600 | 443 |
2019-05-30 | 430 | 431 | 423 | 424 | 18,800 | 424 |
2019-05-29 | 444 | 444 | 433 | 433 | 15,500 | 433 |
2019-05-28 | 451 | 451 | 444 | 444 | 6,200 | 444 |
2019-05-27 | 448 | 452 | 447 | 451 | 4,900 | 451 |
2019-05-24 | 454 | 455 | 451 | 452 | 4,000 | 452 |
2019-05-23 | 455 | 455 | 448 | 448 | 7,000 | 448 |
2019-05-22 | 450 | 455 | 450 | 451 | 7,700 | 451 |
2019-05-21 | 448 | 453 | 448 | 450 | 4,300 | 450 |
2019-05-20 | 450 | 452 | 449 | 449 | 4,600 | 449 |
2019-05-17 | 445 | 449 | 444 | 445 | 9,000 | 445 |
2019-05-16 | 461 | 461 | 442 | 444 | 17,900 | 444 |
2019-05-15 | 472 | 472 | 461 | 461 | 12,300 | 461 |
2019-05-14 | 502 | 506 | 451 | 473 | 13,400 | 473 |
2019-05-13 | 508 | 509 | 507 | 509 | 1,600 | 509 |
2019-05-10 | 508 | 508 | 505 | 508 | 6,200 | 508 |
2019-05-09 | 508 | 510 | 501 | 504 | 5,500 | 504 |
2019-05-08 | 507 | 509 | 507 | 509 | 1,600 | 509 |
2019-05-07 | 507 | 512 | 507 | 509 | 2,300 | 509 |
2019-04-26 | 510 | 510 | 508 | 509 | 1,200 | 509 |
2019-04-25 | 511 | 511 | 509 | 510 | 3,200 | 510 |
2019-04-24 | 511 | 511 | 508 | 509 | 1,600 | 509 |
2019-04-23 | 516 | 516 | 508 | 511 | 2,500 | 511 |
2019-04-22 | 510 | 513 | 508 | 510 | 2,800 | 510 |
2019-04-19 | 510 | 514 | 510 | 514 | 1,400 | 514 |
2019-04-18 | 512 | 514 | 511 | 512 | 800 | 512 |
2019-04-17 | 511 | 512 | 508 | 509 | 2,400 | 509 |
2019-04-16 | 525 | 527 | 505 | 509 | 10,400 | 509 |
2019-04-15 | 525 | 530 | 523 | 525 | 2,700 | 525 |
2019-04-12 | 528 | 529 | 526 | 529 | 700 | 529 |
2019-04-11 | 528 | 528 | 525 | 528 | 1,700 | 528 |
2019-04-10 | 527 | 529 | 527 | 528 | 6,600 | 528 |
2019-04-09 | 525 | 530 | 524 | 527 | 3,700 | 527 |
2019-04-08 | 522 | 528 | 521 | 524 | 2,600 | 524 |
2019-04-05 | 520 | 520 | 516 | 520 | 3,000 | 520 |
2019-04-04 | 520 | 524 | 520 | 521 | 1,200 | 521 |
2019-04-03 | 519 | 522 | 519 | 520 | 1,600 | 520 |
2019-04-02 | 517 | 520 | 517 | 520 | 800 | 520 |
2019-04-01 | 518 | 524 | 513 | 518 | 2,000 | 518 |
2019-03-29 | 517 | 532 | 517 | 518 | 4,000 | 518 |
2019-03-28 | 521 | 528 | 513 | 517 | 5,600 | 517 |
2019-03-27 | 555 | 557 | 503 | 521 | 26,400 | 521 |
2019-03-26 | 561 | 563 | 559 | 559 | 37,000 | 559 |
2019-03-25 | 563 | 563 | 556 | 561 | 16,000 | 561 |
2019-03-22 | 560 | 562 | 560 | 562 | 8,900 | 562 |
2019-03-20 | 559 | 560 | 557 | 560 | 5,000 | 560 |
2019-03-19 | 559 | 560 | 559 | 560 | 4,300 | 560 |
2019-03-18 | 557 | 559 | 556 | 557 | 3,500 | 557 |
2019-03-15 | 555 | 557 | 555 | 557 | 1,600 | 557 |
2019-03-14 | 553 | 555 | 553 | 553 | 1,700 | 553 |
2019-03-13 | 554 | 554 | 547 | 553 | 7,300 | 553 |
2019-03-12 | 553 | 554 | 552 | 554 | 2,900 | 554 |
2019-03-11 | 555 | 556 | 554 | 554 | 7,200 | 554 |
2019-03-08 | 558 | 558 | 555 | 557 | 3,900 | 557 |
2019-03-07 | 562 | 562 | 557 | 558 | 4,900 | 558 |
2019-03-06 | 561 | 561 | 557 | 560 | 3,600 | 560 |
2019-03-05 | 560 | 560 | 557 | 560 | 1,700 | 560 |
2019-03-04 | 557 | 560 | 555 | 560 | 9,300 | 560 |
2019-03-01 | 557 | 558 | 556 | 557 | 5,700 | 557 |
2019-02-28 | 556 | 559 | 555 | 558 | 2,800 | 558 |
2019-02-27 | 560 | 561 | 554 | 556 | 3,300 | 556 |
2019-02-26 | 550 | 560 | 550 | 556 | 3,300 | 556 |
2019-02-25 | 549 | 555 | 549 | 555 | 4,900 | 555 |
2019-02-22 | 543 | 543 | 542 | 543 | 4,000 | 543 |
2019-02-21 | 540 | 543 | 540 | 543 | 3,300 | 543 |
2019-02-20 | 541 | 542 | 536 | 540 | 2,400 | 540 |
2019-02-19 | 536 | 541 | 536 | 541 | 1,600 | 541 |
2019-02-18 | 542 | 542 | 537 | 539 | 3,200 | 539 |
2019-02-15 | 538 | 543 | 536 | 539 | 5,800 | 539 |
2019-02-14 | 540 | 542 | 539 | 539 | 1,300 | 539 |
2019-02-13 | 542 | 544 | 540 | 542 | 2,200 | 542 |
2019-02-12 | 544 | 547 | 541 | 543 | 11,400 | 543 |
2019-02-08 | 541 | 543 | 540 | 543 | 3,700 | 543 |
2019-02-07 | 537 | 545 | 537 | 543 | 3,600 | 543 |
2019-02-06 | 545 | 550 | 544 | 546 | 5,100 | 546 |
2019-02-05 | 540 | 544 | 539 | 544 | 1,500 | 544 |
2019-02-04 | 542 | 542 | 539 | 539 | 1,200 | 539 |
2019-02-01 | 527 | 543 | 527 | 542 | 8,400 | 542 |
2019-01-31 | 533 | 537 | 526 | 526 | 6,900 | 526 |
2019-01-30 | 537 | 540 | 536 | 536 | 2,000 | 536 |
2019-01-29 | 537 | 538 | 535 | 537 | 2,100 | 537 |
2019-01-28 | 536 | 541 | 535 | 539 | 2,400 | 539 |
2019-01-25 | 536 | 536 | 531 | 535 | 5,200 | 535 |
2019-01-24 | 525 | 532 | 525 | 531 | 3,600 | 531 |
2019-01-23 | 522 | 530 | 520 | 525 | 4,600 | 525 |
2019-01-22 | 513 | 520 | 513 | 517 | 4,700 | 517 |
2019-01-21 | 514 | 523 | 514 | 518 | 5,600 | 518 |
2019-01-18 | 510 | 524 | 510 | 512 | 13,800 | 512 |
2019-01-17 | 506 | 508 | 502 | 502 | 5,500 | 502 |
2019-01-16 | 512 | 512 | 508 | 508 | 1,200 | 508 |
2019-01-15 | 511 | 516 | 510 | 512 | 1,700 | 512 |
2019-01-11 | 506 | 518 | 506 | 511 | 2,700 | 511 |
2019-01-10 | 513 | 513 | 506 | 511 | 6,900 | 511 |
2019-01-09 | 500 | 512 | 500 | 511 | 3,000 | 511 |
2019-01-08 | 493 | 500 | 489 | 497 | 3,000 | 497 |
2019-01-07 | 485 | 494 | 482 | 487 | 2,800 | 487 |
2019-01-04 | 463 | 482 | 463 | 479 | 5,400 | 479 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株