5956 トーソー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	534	534	529	529	200	529
2021-12-29	529	534	527	533	500	533
2021-12-28	526	529	521	529	1,800	529
2021-12-27	530	530	526	526	1,900	526
2021-12-24	541	541	532	536	2,500	536
2021-12-23	535	535	530	535	3,100	535
2021-12-22	530	535	530	535	1,600	535
2021-12-21	530	530	525	530	2,800	530
2021-12-20	532	533	531	531	1,200	531
2021-12-17	537	537	531	532	1,500	532
2021-12-16	533	537	533	537	1,200	537
2021-12-15	535	541	533	533	1,500	533
2021-12-14	536	541	535	535	1,300	535
2021-12-13	545	545	541	541	1,500	541
2021-12-10	544	544	532	544	7,800	544
2021-12-09	542	545	542	545	3,100	545
2021-12-08	544	544	542	544	1,700	544
2021-12-07	544	544	542	544	1,500	544
2021-12-06	550	553	539	544	4,300	544
2021-12-03	550	550	538	546	4,900	546
2021-12-02	544	545	530	545	7,700	545
2021-12-01	528	538	526	538	1,800	538
2021-11-30	527	528	526	526	4,300	526
2021-11-29	528	533	528	528	1,400	528
2021-11-26	528	535	528	528	1,000	528
2021-11-25	536	536	528	528	3,500	528
2021-11-24	536	536	530	535	6,500	535
2021-11-22	539	539	535	536	2,800	536
2021-11-19	525	537	525	537	1,900	537
2021-11-18	529	529	524	525	900	525
2021-11-17	521	533	521	533	2,700	533
2021-11-16	531	531	521	522	19,900	522
2021-11-15	527	531	526	531	1,100	531
2021-11-12	529	532	527	527	1,400	527
2021-11-11	530	533	529	529	1,100	529
2021-11-10	532	533	530	530	6,300	530
2021-11-09	531	534	531	534	3,500	534
2021-11-08	529	534	529	529	1,200	529
2021-11-05	527	529	527	527	2,200	527
2021-11-04	526	528	526	527	2,400	527
2021-11-02	526	527	526	527	13,700	527
2021-11-01	530	539	527	528	5,100	528
2021-10-29	532	532	530	530	600	530
2021-10-28	535	535	527	529	7,500	529
2021-10-27	544	545	535	535	3,100	535
2021-10-26	536	540	536	540	1,900	540
2021-10-25	541	541	536	536	2,100	536
2021-10-22	539	539	533	538	2,600	538
2021-10-21	531	533	530	533	1,200	533
2021-10-20	532	533	530	531	3,800	531
2021-10-19	536	536	534	534	600	534
2021-10-18	534	537	534	536	1,800	536
2021-10-15	538	538	537	537	600	537
2021-10-14	534	538	534	538	600	538
2021-10-13	537	537	535	535	2,800	535
2021-10-12	541	541	536	536	2,600	536
2021-10-11	542	542	533	541	6,300	541
2021-10-08	540	545	537	545	3,100	545
2021-10-07	532	538	532	538	1,800	538
2021-10-06	531	538	527	532	6,400	532
2021-10-05	529	535	529	531	1,800	531
2021-10-04	537	543	530	530	2,200	530
2021-10-01	541	541	535	537	1,600	537
2021-09-30	537	542	537	542	800	542
2021-09-29	537	547	537	539	2,100	539
2021-09-28	535	537	533	537	3,200	537
2021-09-27	536	538	534	535	1,500	535
2021-09-24	545	545	532	536	3,800	536
2021-09-22	550	550	535	537	6,700	537
2021-09-21	548	550	544	550	4,000	550
2021-09-17	540	549	540	548	900	548
2021-09-16	548	550	541	541	1,200	541
2021-09-15	540	548	539	547	2,900	547
2021-09-14	544	544	540	540	1,500	540
2021-09-13	545	548	541	545	7,000	545
2021-09-10	549	549	542	546	10,700	546
2021-09-09	539	550	537	549	11,200	549
2021-09-08	534	538	534	536	1,500	536
2021-09-07	532	533	532	533	600	533
2021-09-06	532	535	531	532	1,900	532
2021-09-03	533	533	531	532	1,300	532
2021-09-02	530	533	530	533	200	533
2021-09-01	534	534	528	533	3,300	533
2021-08-31	530	536	529	534	1,100	534
2021-08-30	530	530	530	530	1,500	530
2021-08-27	528	538	528	530	2,400	530
2021-08-26	527	534	527	530	1,700	530
2021-08-25	531	531	510	527	5,700	527
2021-08-24	534	534	530	534	500	534
2021-08-23	537	537	528	534	3,000	534
2021-08-20	525	526	519	521	1,500	521
2021-08-19	525	528	525	528	700	528
2021-08-18	530	530	525	525	1,000	525
2021-08-17	532	532	528	531	1,400	531
2021-08-16	526	535	525	532	1,600	532
2021-08-13	527	535	527	535	2,300	535
2021-08-12	527	527	525	527	6,300	527
2021-08-11	521	526	521	525	600	525
2021-08-10	530	530	521	521	6,000	521
2021-08-06	515	520	511	520	3,000	520
2021-08-05	516	516	513	515	2,600	515
2021-08-04	519	519	514	516	3,500	516
2021-08-03	519	536	517	519	4,600	519
2021-08-02	517	540	517	519	10,800	519
2021-07-30	521	521	517	517	500	517
2021-07-29	515	521	514	521	800	521
2021-07-28	513	523	512	515	2,300	515
2021-07-27	515	516	513	514	1,700	514
2021-07-26	518	518	516	517	1,000	517
2021-07-21	523	523	518	518	2,500	518
2021-07-20	522	522	516	521	2,800	521
2021-07-19	512	513	512	513	1,600	513
2021-07-16	519	524	512	514	3,700	514
2021-07-15	520	525	519	519	2,200	519
2021-07-14	524	528	518	520	6,100	520
2021-07-13	529	529	523	524	3,200	524
2021-07-12	535	535	530	531	6,000	531
2021-07-09	528	535	523	535	5,200	535
2021-07-08	540	541	530	530	6,000	530
2021-07-07	538	538	533	538	1,300	538
2021-07-06	534	538	533	538	2,300	538
2021-07-05	536	536	531	534	1,900	534
2021-07-02	543	543	537	538	2,300	538
2021-07-01	545	545	541	543	400	543
2021-06-30	552	553	547	550	4,200	550
2021-06-29	549	550	541	550	5,000	550
2021-06-28	540	550	540	547	3,100	547
2021-06-25	538	541	533	541	4,200	541
2021-06-24	525	537	525	537	3,100	537
2021-06-23	538	538	523	523	3,500	523
2021-06-22	525	529	523	529	2,000	529
2021-06-21	530	530	521	525	2,400	525
2021-06-18	535	554	530	530	8,100	530
2021-06-17	545	545	532	534	2,800	534
2021-06-16	551	553	546	546	4,100	546
2021-06-15	542	549	542	549	2,400	549
2021-06-14	540	541	539	539	2,700	539
2021-06-11	534	540	534	540	1,000	540
2021-06-10	543	545	534	534	9,700	534
2021-06-09	553	554	544	552	16,400	552
2021-06-08	547	554	547	552	2,800	552
2021-06-07	542	549	540	549	2,700	549
2021-06-04	530	542	530	542	3,100	542
2021-06-03	543	544	530	530	10,400	530
2021-06-02	555	555	550	553	600	553
2021-06-01	556	556	548	556	4,900	556
2021-05-31	553	556	547	556	7,000	556
2021-05-28	555	556	551	556	2,800	556
2021-05-27	554	556	554	555	2,900	555
2021-05-26	554	555	548	555	5,400	555
2021-05-25	556	556	556	556	1,900	556
2021-05-24	555	556	555	555	2,200	555
2021-05-21	556	556	555	555	4,400	555
2021-05-20	550	556	549	556	6,800	556
2021-05-19	555	556	553	556	800	556
2021-05-18	551	556	550	556	5,400	556
2021-05-17	555	556	550	556	7,300	556
2021-05-14	545	560	545	555	8,800	555
2021-05-13	560	560	523	555	32,300	555
2021-05-12	563	570	542	565	23,700	565
2021-05-11	563	565	559	563	2,900	563
2021-05-10	570	570	564	567	11,800	567
2021-05-07	556	561	555	561	7,700	561
2021-05-06	556	556	550	556	5,700	556
2021-04-30	556	556	552	556	5,100	556
2021-04-28	555	558	551	558	12,100	558
2021-04-27	553	555	553	555	300	555
2021-04-26	555	556	553	556	1,200	556
2021-04-23	556	556	553	556	2,900	556
2021-04-22	557	557	556	556	2,800	556
2021-04-21	556	557	550	557	3,500	557
2021-04-20	557	557	554	557	900	557
2021-04-19	557	557	555	557	1,800	557
2021-04-16	552	557	552	557	3,100	557
2021-04-15	556	558	551	553	2,500	553
2021-04-14	553	556	553	556	300	556
2021-04-13	552	557	552	557	2,500	557
2021-04-12	556	557	552	552	8,100	552
2021-04-09	554	557	554	557	5,400	557
2021-04-08	555	557	554	554	2,600	554
2021-04-07	554	556	551	555	3,600	555
2021-04-06	553	555	553	555	1,800	555
2021-04-05	556	557	553	555	2,000	555
2021-04-02	552	558	552	556	5,200	556
2021-04-01	553	556	549	555	19,400	555
2021-03-31	553	564	549	555	8,500	555
2021-03-30	576	579	552	557	22,800	557
2021-03-29	562	565	541	541	45,100	541
2021-03-26	565	565	550	561	6,800	561
2021-03-25	553	564	553	561	12,200	561
2021-03-24	552	554	533	553	14,900	553
2021-03-23	560	560	551	552	7,000	552
2021-03-22	563	563	551	557	11,500	557
2021-03-19	553	559	553	554	7,600	554
2021-03-18	550	557	549	553	30,900	553
2021-03-17	546	551	546	551	2,700	551
2021-03-16	548	551	546	546	5,700	546
2021-03-15	550	551	548	550	4,600	550
2021-03-12	549	552	549	550	5,500	550
2021-03-11	550	552	550	552	2,600	552
2021-03-10	551	555	548	550	12,900	550
2021-03-09	554	556	550	556	8,700	556
2021-03-08	550	554	549	554	6,300	554
2021-03-05	550	552	548	550	2,400	550
2021-03-04	548	551	548	550	3,200	550
2021-03-03	546	551	546	550	5,700	550
2021-03-02	545	551	545	546	8,000	546
2021-03-01	550	552	535	551	11,200	551
2021-02-26	551	552	547	550	2,700	550
2021-02-25	545	552	542	552	18,500	552
2021-02-24	545	551	541	550	8,400	550
2021-02-22	537	551	537	551	11,500	551
2021-02-19	530	542	528	537	6,200	537
2021-02-18	548	549	528	530	18,500	530
2021-02-17	550	551	545	548	9,400	548
2021-02-16	552	552	543	550	7,100	550
2021-02-15	535	554	535	552	20,200	552
2021-02-12	534	540	532	540	8,500	540
2021-02-10	534	534	526	530	10,100	530
2021-02-09	515	535	515	535	9,300	535
2021-02-08	533	535	514	515	36,400	515
2021-02-05	523	530	516	527	20,900	527
2021-02-04	518	523	515	523	8,500	523
2021-02-03	506	523	499	515	14,300	515
2021-02-02	499	506	496	506	3,500	506
2021-02-01	498	501	496	496	2,900	496
2021-01-29	504	504	495	495	5,700	495
2021-01-28	502	503	495	496	7,900	496
2021-01-27	503	505	502	502	1,000	502
2021-01-26	507	507	503	503	1,400	503
2021-01-25	503	507	503	503	3,400	503
2021-01-22	503	506	503	503	4,100	503
2021-01-21	501	504	501	503	2,100	503
2021-01-20	500	504	500	501	1,800	501
2021-01-19	500	504	500	501	2,000	501
2021-01-18	500	504	500	500	1,400	500
2021-01-15	502	505	499	500	3,500	500
2021-01-14	499	502	498	502	1,700	502
2021-01-13	497	501	497	499	1,800	499
2021-01-12	508	508	496	496	12,600	496
2021-01-08	498	505	498	505	5,400	505
2021-01-07	497	499	496	496	1,700	496
2021-01-06	495	498	494	498	2,400	498
2021-01-05	495	495	494	495	1,600	495
2021-01-04	495	495	490	495	2,500	495

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