5956 トーソー(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 493 | 495 | 492 | 495 | 1,800 | 495 |
2020-12-29 | 491 | 495 | 490 | 493 | 2,300 | 493 |
2020-12-28 | 497 | 497 | 491 | 492 | 6,100 | 492 |
2020-12-25 | 497 | 497 | 493 | 497 | 3,500 | 497 |
2020-12-24 | 495 | 497 | 494 | 497 | 2,000 | 497 |
2020-12-23 | 498 | 498 | 495 | 495 | 3,600 | 495 |
2020-12-22 | 498 | 498 | 496 | 498 | 2,300 | 498 |
2020-12-21 | 498 | 500 | 498 | 499 | 1,500 | 499 |
2020-12-18 | 497 | 498 | 497 | 498 | 1,200 | 498 |
2020-12-17 | 500 | 500 | 497 | 498 | 2,600 | 498 |
2020-12-16 | 500 | 500 | 499 | 500 | 1,200 | 500 |
2020-12-15 | 500 | 500 | 499 | 500 | 800 | 500 |
2020-12-14 | 500 | 500 | 500 | 500 | 1,700 | 500 |
2020-12-11 | 500 | 500 | 498 | 500 | 2,600 | 500 |
2020-12-10 | 503 | 503 | 498 | 500 | 7,600 | 500 |
2020-12-09 | 499 | 500 | 499 | 500 | 3,800 | 500 |
2020-12-08 | 500 | 500 | 499 | 500 | 2,300 | 500 |
2020-12-07 | 501 | 501 | 497 | 500 | 5,800 | 500 |
2020-12-04 | 497 | 499 | 494 | 498 | 6,000 | 498 |
2020-12-03 | 503 | 503 | 498 | 500 | 7,900 | 500 |
2020-12-02 | 504 | 504 | 500 | 503 | 7,700 | 503 |
2020-12-01 | 495 | 498 | 495 | 498 | 1,700 | 498 |
2020-11-30 | 495 | 497 | 495 | 495 | 8,600 | 495 |
2020-11-27 | 497 | 497 | 494 | 494 | 1,900 | 494 |
2020-11-26 | 501 | 501 | 498 | 498 | 2,300 | 498 |
2020-11-25 | 503 | 503 | 502 | 503 | 3,000 | 503 |
2020-11-24 | 501 | 504 | 501 | 504 | 7,600 | 504 |
2020-11-20 | 504 | 504 | 501 | 504 | 3,000 | 504 |
2020-11-19 | 500 | 505 | 500 | 505 | 13,200 | 505 |
2020-11-18 | 497 | 505 | 496 | 505 | 7,200 | 505 |
2020-11-17 | 494 | 498 | 494 | 497 | 1,300 | 497 |
2020-11-16 | 493 | 500 | 493 | 499 | 2,400 | 499 |
2020-11-13 | 498 | 498 | 496 | 496 | 1,200 | 496 |
2020-11-12 | 503 | 503 | 501 | 501 | 800 | 501 |
2020-11-11 | 504 | 504 | 501 | 503 | 1,200 | 503 |
2020-11-10 | 508 | 508 | 501 | 503 | 7,600 | 503 |
2020-11-09 | 508 | 510 | 503 | 508 | 5,200 | 508 |
2020-11-06 | 501 | 508 | 501 | 506 | 900 | 506 |
2020-11-05 | 500 | 510 | 499 | 503 | 4,400 | 503 |
2020-11-04 | 498 | 500 | 496 | 496 | 1,300 | 496 |
2020-11-02 | 493 | 498 | 491 | 498 | 1,800 | 498 |
2020-10-30 | 494 | 498 | 491 | 492 | 2,100 | 492 |
2020-10-29 | 505 | 515 | 487 | 494 | 7,400 | 494 |
2020-10-28 | 511 | 515 | 505 | 515 | 1,500 | 515 |
2020-10-27 | 504 | 511 | 504 | 511 | 1,200 | 511 |
2020-10-26 | 507 | 510 | 506 | 510 | 1,600 | 510 |
2020-10-23 | 515 | 515 | 504 | 509 | 2,500 | 509 |
2020-10-22 | 515 | 515 | 510 | 515 | 3,800 | 515 |
2020-10-21 | 501 | 510 | 501 | 510 | 2,000 | 510 |
2020-10-20 | 500 | 502 | 499 | 501 | 1,500 | 501 |
2020-10-19 | 508 | 508 | 499 | 499 | 2,300 | 499 |
2020-10-16 | 508 | 508 | 508 | 508 | 100 | 508 |
2020-10-15 | 512 | 515 | 505 | 505 | 3,700 | 505 |
2020-10-14 | 513 | 514 | 512 | 512 | 800 | 512 |
2020-10-13 | 515 | 515 | 512 | 513 | 3,400 | 513 |
2020-10-12 | 514 | 514 | 510 | 513 | 6,700 | 513 |
2020-10-09 | 509 | 510 | 508 | 510 | 2,800 | 510 |
2020-10-08 | 508 | 511 | 508 | 509 | 4,100 | 509 |
2020-10-07 | 506 | 509 | 506 | 509 | 2,700 | 509 |
2020-10-06 | 502 | 504 | 502 | 503 | 800 | 503 |
2020-10-05 | 502 | 503 | 499 | 502 | 2,300 | 502 |
2020-10-02 | 502 | 502 | 496 | 502 | 800 | 502 |
2020-09-30 | 500 | 501 | 497 | 497 | 700 | 497 |
2020-09-29 | 499 | 500 | 496 | 499 | 600 | 499 |
2020-09-28 | 501 | 501 | 495 | 495 | 4,800 | 495 |
2020-09-25 | 500 | 500 | 496 | 499 | 3,800 | 499 |
2020-09-24 | 498 | 500 | 497 | 500 | 2,000 | 500 |
2020-09-23 | 500 | 500 | 496 | 498 | 3,200 | 498 |
2020-09-18 | 490 | 499 | 490 | 499 | 6,400 | 499 |
2020-09-17 | 499 | 499 | 498 | 498 | 400 | 498 |
2020-09-16 | 499 | 499 | 497 | 499 | 1,100 | 499 |
2020-09-15 | 498 | 500 | 498 | 499 | 1,300 | 499 |
2020-09-14 | 501 | 501 | 498 | 498 | 300 | 498 |
2020-09-11 | 500 | 503 | 498 | 503 | 1,200 | 503 |
2020-09-10 | 503 | 503 | 501 | 502 | 6,400 | 502 |
2020-09-09 | 502 | 503 | 501 | 503 | 2,200 | 503 |
2020-09-08 | 500 | 502 | 497 | 501 | 1,900 | 501 |
2020-09-07 | 495 | 499 | 495 | 497 | 1,900 | 497 |
2020-09-04 | 489 | 494 | 489 | 494 | 400 | 494 |
2020-09-03 | 492 | 493 | 487 | 493 | 600 | 493 |
2020-09-02 | 490 | 491 | 490 | 491 | 500 | 491 |
2020-09-01 | 485 | 487 | 485 | 487 | 700 | 487 |
2020-08-31 | 485 | 491 | 484 | 487 | 1,600 | 487 |
2020-08-28 | 495 | 495 | 492 | 492 | 500 | 492 |
2020-08-27 | 495 | 500 | 481 | 485 | 3,100 | 485 |
2020-08-26 | 493 | 503 | 493 | 502 | 1,000 | 502 |
2020-08-25 | 503 | 503 | 488 | 493 | 4,900 | 493 |
2020-08-24 | 496 | 502 | 496 | 501 | 1,700 | 501 |
2020-08-21 | 503 | 503 | 495 | 498 | 3,000 | 498 |
2020-08-20 | 495 | 497 | 495 | 497 | 600 | 497 |
2020-08-19 | 487 | 495 | 487 | 492 | 400 | 492 |
2020-08-18 | 495 | 495 | 488 | 490 | 400 | 490 |
2020-08-17 | 492 | 492 | 488 | 488 | 1,000 | 488 |
2020-08-14 | 493 | 493 | 492 | 492 | 600 | 492 |
2020-08-13 | 496 | 496 | 496 | 496 | 600 | 496 |
2020-08-12 | 497 | 497 | 495 | 496 | 600 | 496 |
2020-08-11 | 503 | 503 | 495 | 497 | 7,200 | 497 |
2020-08-07 | 497 | 500 | 497 | 500 | 3,800 | 500 |
2020-08-06 | 494 | 496 | 491 | 496 | 900 | 496 |
2020-08-05 | 479 | 494 | 479 | 493 | 1,300 | 493 |
2020-08-04 | 481 | 481 | 473 | 480 | 400 | 480 |
2020-08-03 | 486 | 486 | 473 | 473 | 2,100 | 473 |
2020-07-31 | 473 | 482 | 462 | 462 | 6,000 | 462 |
2020-07-30 | 482 | 486 | 480 | 481 | 1,800 | 481 |
2020-07-29 | 494 | 494 | 482 | 482 | 900 | 482 |
2020-07-28 | 494 | 494 | 486 | 494 | 400 | 494 |
2020-07-27 | 481 | 499 | 481 | 494 | 1,200 | 494 |
2020-07-22 | 500 | 500 | 480 | 480 | 4,200 | 480 |
2020-07-21 | 500 | 500 | 497 | 499 | 3,200 | 499 |
2020-07-20 | 497 | 498 | 496 | 498 | 1,700 | 498 |
2020-07-17 | 497 | 497 | 490 | 493 | 900 | 493 |
2020-07-16 | 492 | 495 | 490 | 490 | 800 | 490 |
2020-07-15 | 492 | 493 | 491 | 492 | 1,900 | 492 |
2020-07-14 | 499 | 499 | 493 | 493 | 300 | 493 |
2020-07-13 | 500 | 500 | 494 | 499 | 1,200 | 499 |
2020-07-10 | 500 | 500 | 493 | 495 | 7,200 | 495 |
2020-07-09 | 497 | 498 | 497 | 498 | 1,100 | 498 |
2020-07-08 | 494 | 497 | 494 | 497 | 2,400 | 497 |
2020-07-07 | 491 | 494 | 491 | 492 | 2,100 | 492 |
2020-07-06 | 493 | 493 | 490 | 490 | 800 | 490 |
2020-07-03 | 491 | 493 | 490 | 490 | 800 | 490 |
2020-07-02 | 492 | 493 | 490 | 493 | 1,800 | 493 |
2020-07-01 | 492 | 494 | 490 | 494 | 1,500 | 494 |
2020-06-30 | 498 | 498 | 488 | 497 | 6,700 | 497 |
2020-06-29 | 485 | 485 | 479 | 482 | 5,800 | 482 |
2020-06-26 | 478 | 479 | 475 | 479 | 2,000 | 479 |
2020-06-25 | 481 | 482 | 480 | 481 | 4,300 | 481 |
2020-06-24 | 477 | 479 | 477 | 479 | 900 | 479 |
2020-06-23 | 480 | 480 | 475 | 477 | 2,800 | 477 |
2020-06-22 | 475 | 480 | 473 | 480 | 1,000 | 480 |
2020-06-19 | 470 | 475 | 470 | 475 | 600 | 475 |
2020-06-18 | 479 | 479 | 474 | 475 | 2,000 | 475 |
2020-06-17 | 470 | 474 | 467 | 474 | 1,900 | 474 |
2020-06-16 | 471 | 471 | 465 | 470 | 5,700 | 470 |
2020-06-15 | 460 | 469 | 460 | 462 | 3,100 | 462 |
2020-06-12 | 460 | 465 | 455 | 462 | 4,500 | 462 |
2020-06-11 | 472 | 480 | 468 | 475 | 2,900 | 475 |
2020-06-10 | 471 | 474 | 470 | 471 | 8,600 | 471 |
2020-06-09 | 474 | 478 | 472 | 478 | 4,100 | 478 |
2020-06-08 | 469 | 474 | 469 | 472 | 3,500 | 472 |
2020-06-05 | 465 | 469 | 465 | 466 | 1,900 | 466 |
2020-06-04 | 464 | 466 | 463 | 465 | 1,000 | 465 |
2020-06-03 | 454 | 465 | 454 | 464 | 4,000 | 464 |
2020-06-02 | 458 | 458 | 453 | 453 | 2,100 | 453 |
2020-06-01 | 454 | 458 | 454 | 458 | 1,200 | 458 |
2020-05-29 | 456 | 456 | 454 | 454 | 1,200 | 454 |
2020-05-28 | 455 | 460 | 455 | 460 | 600 | 460 |
2020-05-27 | 457 | 457 | 453 | 455 | 1,200 | 455 |
2020-05-26 | 458 | 458 | 457 | 457 | 1,600 | 457 |
2020-05-25 | 458 | 458 | 457 | 458 | 2,900 | 458 |
2020-05-22 | 456 | 456 | 451 | 454 | 3,100 | 454 |
2020-05-21 | 454 | 456 | 454 | 456 | 1,500 | 456 |
2020-05-20 | 451 | 454 | 451 | 454 | 500 | 454 |
2020-05-19 | 459 | 459 | 450 | 452 | 4,300 | 452 |
2020-05-18 | 451 | 459 | 451 | 455 | 1,600 | 455 |
2020-05-15 | 460 | 462 | 451 | 451 | 3,000 | 451 |
2020-05-14 | 483 | 483 | 463 | 463 | 6,100 | 463 |
2020-05-13 | 467 | 512 | 464 | 478 | 18,700 | 478 |
2020-05-12 | 466 | 472 | 464 | 464 | 700 | 464 |
2020-05-11 | 473 | 474 | 465 | 466 | 7,300 | 466 |
2020-05-08 | 452 | 465 | 452 | 465 | 4,200 | 465 |
2020-05-07 | 440 | 452 | 440 | 452 | 1,600 | 452 |
2020-05-01 | 445 | 445 | 437 | 437 | 1,000 | 437 |
2020-04-30 | 432 | 445 | 432 | 442 | 2,000 | 442 |
2020-04-28 | 430 | 447 | 430 | 439 | 1,800 | 439 |
2020-04-27 | 440 | 440 | 428 | 433 | 2,800 | 433 |
2020-04-24 | 446 | 448 | 444 | 445 | 2,800 | 445 |
2020-04-23 | 440 | 440 | 433 | 438 | 3,600 | 438 |
2020-04-22 | 419 | 434 | 418 | 434 | 1,400 | 434 |
2020-04-21 | 416 | 425 | 416 | 425 | 1,400 | 425 |
2020-04-20 | 428 | 428 | 421 | 421 | 700 | 421 |
2020-04-17 | 416 | 420 | 415 | 420 | 1,500 | 420 |
2020-04-16 | 423 | 424 | 416 | 416 | 2,200 | 416 |
2020-04-15 | 425 | 428 | 420 | 422 | 1,500 | 422 |
2020-04-14 | 417 | 424 | 417 | 422 | 800 | 422 |
2020-04-13 | 424 | 425 | 415 | 415 | 1,700 | 415 |
2020-04-10 | 428 | 428 | 412 | 424 | 8,400 | 424 |
2020-04-09 | 407 | 420 | 407 | 420 | 3,400 | 420 |
2020-04-08 | 398 | 417 | 398 | 406 | 3,700 | 406 |
2020-04-07 | 385 | 401 | 385 | 398 | 4,700 | 398 |
2020-04-06 | 389 | 391 | 370 | 375 | 15,900 | 375 |
2020-04-03 | 395 | 398 | 393 | 393 | 2,600 | 393 |
2020-04-02 | 412 | 412 | 390 | 391 | 5,200 | 391 |
2020-04-01 | 411 | 412 | 398 | 412 | 6,600 | 412 |
2020-03-31 | 417 | 428 | 410 | 419 | 11,500 | 419 |
2020-03-30 | 436 | 445 | 431 | 431 | 7,500 | 431 |
2020-03-27 | 455 | 459 | 442 | 449 | 14,000 | 449 |
2020-03-26 | 455 | 464 | 455 | 455 | 3,800 | 455 |
2020-03-25 | 465 | 465 | 452 | 455 | 8,100 | 455 |
2020-03-24 | 444 | 450 | 439 | 450 | 3,300 | 450 |
2020-03-23 | 450 | 456 | 435 | 437 | 7,600 | 437 |
2020-03-19 | 427 | 438 | 421 | 438 | 5,100 | 438 |
2020-03-18 | 427 | 434 | 425 | 427 | 2,900 | 427 |
2020-03-17 | 395 | 409 | 395 | 405 | 3,300 | 405 |
2020-03-16 | 399 | 409 | 396 | 402 | 7,000 | 402 |
2020-03-13 | 405 | 411 | 399 | 399 | 14,300 | 399 |
2020-03-12 | 443 | 444 | 428 | 437 | 4,400 | 437 |
2020-03-11 | 440 | 449 | 438 | 438 | 2,200 | 438 |
2020-03-10 | 445 | 445 | 428 | 435 | 12,200 | 435 |
2020-03-09 | 453 | 461 | 442 | 446 | 8,100 | 446 |
2020-03-06 | 487 | 487 | 478 | 480 | 3,200 | 480 |
2020-03-05 | 482 | 490 | 482 | 487 | 2,100 | 487 |
2020-03-04 | 482 | 482 | 474 | 479 | 3,500 | 479 |
2020-03-03 | 480 | 484 | 480 | 482 | 1,800 | 482 |
2020-03-02 | 450 | 479 | 450 | 470 | 8,500 | 470 |
2020-02-28 | 480 | 481 | 461 | 464 | 9,500 | 464 |
2020-02-27 | 491 | 494 | 487 | 487 | 3,900 | 487 |
2020-02-26 | 492 | 500 | 492 | 497 | 1,900 | 497 |
2020-02-25 | 486 | 510 | 483 | 510 | 10,500 | 510 |
2020-02-21 | 519 | 519 | 516 | 519 | 3,500 | 519 |
2020-02-20 | 510 | 524 | 510 | 515 | 2,700 | 515 |
2020-02-19 | 503 | 512 | 503 | 508 | 2,600 | 508 |
2020-02-18 | 512 | 513 | 508 | 508 | 4,400 | 508 |
2020-02-17 | 526 | 528 | 511 | 512 | 6,700 | 512 |
2020-02-14 | 525 | 525 | 523 | 524 | 1,500 | 524 |
2020-02-13 | 523 | 525 | 522 | 523 | 2,500 | 523 |
2020-02-12 | 525 | 525 | 523 | 524 | 3,000 | 524 |
2020-02-10 | 525 | 525 | 522 | 525 | 9,900 | 525 |
2020-02-07 | 520 | 525 | 520 | 525 | 4,400 | 525 |
2020-02-06 | 520 | 520 | 518 | 520 | 2,100 | 520 |
2020-02-05 | 513 | 518 | 508 | 515 | 1,900 | 515 |
2020-02-04 | 510 | 510 | 505 | 506 | 3,400 | 506 |
2020-02-03 | 501 | 513 | 501 | 510 | 5,500 | 510 |
2020-01-31 | 505 | 522 | 505 | 512 | 11,900 | 512 |
2020-01-30 | 514 | 514 | 500 | 500 | 11,700 | 500 |
2020-01-29 | 512 | 516 | 512 | 514 | 2,000 | 514 |
2020-01-28 | 516 | 516 | 511 | 511 | 3,300 | 511 |
2020-01-27 | 516 | 519 | 515 | 516 | 2,400 | 516 |
2020-01-24 | 522 | 522 | 516 | 516 | 4,100 | 516 |
2020-01-23 | 516 | 520 | 515 | 520 | 5,200 | 520 |
2020-01-22 | 519 | 520 | 516 | 518 | 5,300 | 518 |
2020-01-21 | 517 | 518 | 516 | 518 | 1,800 | 518 |
2020-01-20 | 521 | 521 | 516 | 519 | 2,400 | 519 |
2020-01-17 | 516 | 518 | 515 | 518 | 2,000 | 518 |
2020-01-16 | 515 | 517 | 515 | 516 | 2,400 | 516 |
2020-01-15 | 519 | 519 | 515 | 515 | 4,000 | 515 |
2020-01-14 | 518 | 520 | 518 | 519 | 2,300 | 519 |
2020-01-10 | 520 | 520 | 517 | 517 | 9,900 | 517 |
2020-01-09 | 511 | 520 | 511 | 520 | 6,300 | 520 |
2020-01-08 | 508 | 510 | 507 | 509 | 2,700 | 509 |
2020-01-07 | 506 | 510 | 506 | 510 | 4,300 | 510 |
2020-01-06 | 505 | 505 | 502 | 505 | 4,100 | 505 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株