5956 トーソー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	492	493	492	493	400	493
2022-12-29	485	492	485	492	1,400	492
2022-12-28	484	490	484	484	2,100	484
2022-12-27	488	488	481	482	5,200	482
2022-12-26	493	493	489	489	1,700	489
2022-12-23	493	496	483	487	4,500	487
2022-12-22	492	492	485	489	5,000	489
2022-12-21	499	499	484	486	6,300	486
2022-12-20	497	500	489	500	3,600	500
2022-12-19	497	497	497	497	1,100	497
2022-12-16	500	500	497	497	800	497
2022-12-15	496	500	496	500	600	500
2022-12-14	495	500	493	500	1,600	500
2022-12-13	497	499	495	496	1,500	496
2022-12-12	505	505	497	497	7,100	497
2022-12-09	496	505	496	505	3,700	505
2022-12-08	492	498	492	496	1,500	496
2022-12-07	492	492	492	492	900	492
2022-12-06	499	499	485	492	10,000	492
2022-12-05	494	499	491	499	6,600	499
2022-12-02	495	495	487	489	6,300	489
2022-12-01	489	495	489	495	1,100	495
2022-11-30	490	492	488	489	4,000	489
2022-11-29	495	495	489	490	2,000	490
2022-11-28	489	498	489	497	1,100	497
2022-11-25	495	495	489	489	4,500	489
2022-11-24	495	496	490	490	2,200	490
2022-11-22	493	494	488	494	6,600	494
2022-11-21	486	492	486	492	3,900	492
2022-11-18	487	490	486	486	900	486
2022-11-17	488	491	487	487	3,100	487
2022-11-16	490	490	489	489	1,700	489
2022-11-15	491	491	490	490	2,000	490
2022-11-14	492	492	491	491	1,100	491
2022-11-11	493	493	492	492	2,600	492
2022-11-10	502	502	498	498	5,600	498
2022-11-09	499	503	497	503	4,300	503
2022-11-08	499	499	497	498	700	498
2022-11-07	498	499	494	499	3,000	499
2022-11-04	494	498	494	498	1,200	498
2022-11-02	493	497	493	497	1,000	497
2022-11-01	490	505	483	491	10,100	491
2022-10-31	495	495	490	491	1,600	491
2022-10-28	494	495	494	495	600	495
2022-10-27	496	496	494	494	800	494
2022-10-26	495	496	495	496	600	496
2022-10-25	497	497	495	495	2,700	495
2022-10-24	493	497	493	497	1,300	497
2022-10-21	496	496	493	493	2,500	493
2022-10-20	490	494	490	490	1,700	490
2022-10-19	499	499	488	488	1,900	488
2022-10-18	493	498	493	498	800	498
2022-10-17	498	498	493	493	400	493
2022-10-14	495	499	495	499	800	499
2022-10-13	495	495	494	495	500	495
2022-10-12	495	496	495	495	6,200	495
2022-10-11	500	500	496	496	5,900	496
2022-10-07	499	502	498	502	3,500	502
2022-10-06	498	499	498	499	700	499
2022-10-05	495	499	495	499	1,300	499
2022-10-04	483	496	483	495	1,100	495
2022-10-03	480	480	477	477	400	477
2022-09-30	476	492	476	480	900	480
2022-09-29	479	486	476	476	1,300	476
2022-09-28	480	485	480	485	4,100	485
2022-09-27	482	489	482	482	1,000	482
2022-09-26	488	488	482	482	6,800	482
2022-09-22	500	500	497	497	4,000	497
2022-09-21	500	502	498	502	3,900	502
2022-09-20	497	501	497	499	3,000	499
2022-09-16	503	503	501	501	900	501
2022-09-15	504	504	503	503	1,600	503
2022-09-14	503	504	503	504	1,600	504
2022-09-13	504	504	503	503	700	503
2022-09-12	503	504	503	504	6,500	504
2022-09-09	500	503	499	503	2,800	503
2022-09-08	498	500	498	498	1,000	498
2022-09-07	497	498	496	498	1,100	498
2022-09-06	497	497	496	497	700	497
2022-09-05	489	500	489	500	3,100	500
2022-09-02	490	499	485	489	4,200	489
2022-09-01	490	490	488	490	9,100	490
2022-08-31	497	507	494	502	3,500	502
2022-08-30	501	501	495	500	2,400	500
2022-08-29	501	501	494	501	5,700	501
2022-08-26	505	505	501	501	600	501
2022-08-25	507	507	502	505	2,500	505
2022-08-24	503	507	502	507	3,300	507
2022-08-23	505	505	503	503	2,100	503
2022-08-22	502	504	501	504	1,500	504
2022-08-19	496	502	496	502	500	502
2022-08-18	499	500	495	496	1,800	496
2022-08-17	497	501	497	501	1,300	501
2022-08-16	500	500	497	500	1,000	500
2022-08-15	501	501	499	500	600	500
2022-08-12	502	502	497	501	1,900	501
2022-08-10	501	502	500	502	5,700	502
2022-08-09	504	504	502	503	3,200	503
2022-08-08	503	504	501	501	2,300	501
2022-08-05	502	503	500	503	1,900	503
2022-08-04	498	503	498	503	600	503
2022-08-03	495	499	495	499	1,000	499
2022-08-02	499	499	495	495	1,400	495
2022-08-01	505	505	497	499	3,800	499
2022-07-29	505	506	501	506	1,600	506
2022-07-28	506	506	504	505	600	505
2022-07-27	504	506	504	506	500	506
2022-07-26	505	506	504	506	600	506
2022-07-25	508	508	503	505	2,600	505
2022-07-22	505	505	505	505	3,400	505
2022-07-21	500	505	500	505	2,000	505
2022-07-20	502	505	501	501	3,700	501
2022-07-19	496	502	496	502	600	502
2022-07-15	494	502	494	495	1,700	495
2022-07-14	496	502	496	500	800	500
2022-07-13	498	498	496	496	400	496
2022-07-12	497	501	497	498	1,100	498
2022-07-11	503	503	494	496	7,800	496
2022-07-08	494	504	494	504	2,600	504
2022-07-07	495	499	491	492	5,300	492
2022-07-06	492	495	491	495	2,600	495
2022-07-05	492	495	492	492	1,800	492
2022-07-04	505	505	488	495	10,000	495
2022-07-01	507	507	500	500	4,600	500
2022-06-30	507	507	499	499	5,600	499
2022-06-29	502	505	501	505	1,200	505
2022-06-28	503	505	503	505	400	505
2022-06-27	505	506	505	505	1,600	505
2022-06-24	509	509	500	503	2,500	503
2022-06-23	503	507	503	507	4,800	507
2022-06-22	502	503	500	503	2,500	503
2022-06-21	500	501	500	501	900	501
2022-06-20	502	502	501	501	600	501
2022-06-17	495	503	495	503	1,700	503
2022-06-16	506	506	495	495	5,400	495
2022-06-15	493	504	493	504	2,600	504
2022-06-14	497	497	493	493	600	493
2022-06-13	495	499	495	497	4,100	497
2022-06-10	493	496	493	496	7,700	496
2022-06-09	496	498	494	497	6,300	497
2022-06-08	495	496	491	496	2,500	496
2022-06-07	489	492	489	489	2,600	489
2022-06-06	489	489	488	489	1,200	489
2022-06-03	486	489	486	489	2,500	489
2022-06-02	486	489	486	488	800	488
2022-06-01	485	489	482	486	2,100	486
2022-05-31	483	483	480	480	800	480
2022-05-30	480	483	478	483	1,600	483
2022-05-27	476	480	476	480	800	480
2022-05-26	483	490	473	474	3,800	474
2022-05-25	482	483	478	482	3,700	482
2022-05-24	485	487	477	477	1,900	477
2022-05-23	483	487	478	487	4,100	487
2022-05-20	475	478	475	478	1,300	478
2022-05-19	474	479	473	475	1,200	475
2022-05-18	473	473	473	473	100	473
2022-05-17	476	486	473	473	4,000	473
2022-05-16	485	485	477	477	8,200	477
2022-05-13	471	490	471	485	1,900	485
2022-05-12	493	505	470	471	15,500	471
2022-05-11	494	504	492	492	2,500	492
2022-05-10	509	509	492	492	11,600	492
2022-05-09	503	509	502	509	3,400	509
2022-05-06	501	503	500	503	2,300	503
2022-05-02	503	503	499	499	2,000	499
2022-04-28	500	504	500	503	1,500	503
2022-04-27	504	504	500	500	2,000	500
2022-04-26	502	506	502	505	500	505
2022-04-25	509	509	502	502	3,200	502
2022-04-22	508	508	507	507	2,500	507
2022-04-21	503	506	502	506	1,000	506
2022-04-20	504	504	503	503	600	503
2022-04-19	502	504	502	504	400	504
2022-04-18	503	503	502	502	500	502
2022-04-15	501	503	501	503	700	503
2022-04-14	498	504	498	503	1,600	503
2022-04-13	499	501	497	498	2,100	498
2022-04-12	500	500	499	499	1,100	499
2022-04-11	504	508	500	500	8,100	500
2022-04-08	502	509	502	509	3,100	509
2022-04-07	502	505	500	500	4,500	500
2022-04-06	502	507	501	502	2,500	502
2022-04-05	501	506	501	502	2,700	502
2022-04-04	506	506	502	503	2,900	503
2022-04-01	507	511	506	506	1,700	506
2022-03-31	511	512	508	508	1,700	508
2022-03-30	515	523	508	511	4,200	511
2022-03-29	517	524	515	520	13,100	520
2022-03-28	520	522	517	517	6,500	517
2022-03-25	517	520	516	519	4,500	519
2022-03-24	514	517	511	516	4,900	516
2022-03-23	520	522	513	513	7,800	513
2022-03-22	515	522	513	518	4,000	518
2022-03-18	513	518	512	513	1,800	513
2022-03-17	518	520	500	513	8,600	513
2022-03-16	526	526	518	518	4,900	518
2022-03-15	525	528	525	526	1,600	526
2022-03-14	526	529	525	525	800	525
2022-03-11	529	529	525	529	800	529
2022-03-10	530	530	529	529	5,900	529
2022-03-09	521	530	521	530	3,700	530
2022-03-08	523	523	519	521	1,300	521
2022-03-07	523	527	521	523	2,700	523
2022-03-04	525	525	522	523	1,100	523
2022-03-03	519	527	517	526	2,100	526
2022-03-02	519	521	514	519	2,600	519
2022-03-01	525	525	520	523	1,900	523
2022-02-28	513	519	513	519	1,800	519
2022-02-25	529	529	509	514	9,200	514
2022-02-24	521	523	520	523	3,800	523
2022-02-22	529	529	521	523	5,500	523
2022-02-21	526	529	526	529	1,600	529
2022-02-18	526	530	525	527	1,500	527
2022-02-17	527	529	527	527	900	527
2022-02-16	529	529	527	527	1,200	527
2022-02-15	529	529	529	529	800	529
2022-02-14	525	529	525	529	1,400	529
2022-02-10	529	529	529	529	5,600	529
2022-02-09	526	530	526	530	3,700	530
2022-02-08	524	524	523	524	1,200	524
2022-02-07	524	525	524	524	1,200	524
2022-02-04	520	524	520	524	1,400	524
2022-02-03	523	525	518	520	7,100	520
2022-02-02	524	525	523	523	1,100	523
2022-02-01	525	530	524	524	1,300	524
2022-01-31	525	527	525	525	1,400	525
2022-01-28	526	526	526	526	700	526
2022-01-27	530	530	526	526	800	526
2022-01-26	525	530	525	530	400	530
2022-01-25	534	534	525	525	3,600	525
2022-01-24	533	533	523	530	3,000	530
2022-01-21	532	532	525	529	3,800	529
2022-01-20	525	530	525	530	1,000	530
2022-01-19	526	528	525	525	1,400	525
2022-01-18	526	528	526	528	1,200	528
2022-01-17	530	532	525	528	2,300	528
2022-01-14	525	537	525	527	2,100	527
2022-01-13	528	528	525	527	1,600	527
2022-01-12	529	532	527	527	1,100	527
2022-01-11	534	534	527	529	7,700	529
2022-01-07	528	535	528	535	2,700	535
2022-01-06	528	528	527	527	1,100	527
2022-01-05	530	530	528	528	3,000	528
2022-01-04	530	533	525	530	3,800	530

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