5956 トーソー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	537	538	531	531	2,000	531
2023-12-28	533	536	530	536	1,000	536
2023-12-27	535	535	531	531	1,800	531
2023-12-26	531	533	531	533	1,000	533
2023-12-25	531	532	530	532	2,700	532
2023-12-22	530	530	529	530	3,400	530
2023-12-21	524	525	522	525	1,300	525
2023-12-20	525	527	523	524	1,100	524
2023-12-19	524	525	523	525	1,000	525
2023-12-18	520	525	520	524	2,200	524
2023-12-15	518	520	515	520	1,200	520
2023-12-14	522	526	513	518	6,100	518
2023-12-13	527	529	522	522	3,400	522
2023-12-12	530	530	525	528	3,800	528
2023-12-11	526	533	526	528	9,000	528
2023-12-08	525	534	525	534	7,600	534
2023-12-07	527	528	526	526	1,700	526
2023-12-06	530	530	527	527	6,100	527
2023-12-05	528	528	526	528	7,200	528
2023-12-04	528	528	527	527	4,800	527
2023-12-01	526	528	525	528	2,900	528
2023-11-30	528	528	525	527	3,800	527
2023-11-29	527	528	526	528	1,400	528
2023-11-28	528	528	527	528	1,500	528
2023-11-27	530	530	528	528	1,200	528
2023-11-24	532	532	529	529	4,400	529
2023-11-22	536	536	530	532	3,500	532
2023-11-21	535	536	530	536	3,500	536
2023-11-20	537	539	535	535	1,000	535
2023-11-17	535	538	531	538	700	538
2023-11-16	533	534	533	534	700	534
2023-11-15	537	537	530	533	1,300	533
2023-11-14	532	538	532	532	1,000	532
2023-11-13	537	538	532	532	1,100	532
2023-11-10	540	540	527	531	10,500	531
2023-11-09	542	543	542	543	3,500	543
2023-11-08	542	542	541	541	500	541
2023-11-07	-	-	-	542	-	542
2023-11-06	540	542	533	542	1,700	542
2023-11-02	534	535	532	535	1,000	535
2023-11-01	532	533	525	532	4,600	532
2023-10-31	534	540	530	532	1,500	532
2023-10-30	540	543	533	534	2,800	534
2023-10-27	542	544	542	543	1,000	543
2023-10-26	538	543	538	540	1,400	540
2023-10-25	544	544	538	538	3,700	538
2023-10-24	542	544	542	544	700	544
2023-10-23	543	544	538	544	3,200	544
2023-10-20	539	540	537	540	1,000	540
2023-10-19	533	539	533	539	800	539
2023-10-18	531	535	531	535	500	535
2023-10-17	532	535	531	531	900	531
2023-10-16	533	533	533	533	300	533
2023-10-13	536	539	534	539	500	539
2023-10-12	534	534	534	534	300	534
2023-10-11	543	543	537	537	700	537
2023-10-10	544	544	538	538	6,400	538
2023-10-06	539	549	538	549	2,200	549
2023-10-05	525	539	522	539	1,800	539
2023-10-04	525	530	520	521	2,800	521
2023-10-03	538	544	524	529	4,800	529
2023-10-02	538	542	538	540	1,400	540
2023-09-29	538	538	536	537	400	537
2023-09-28	540	542	540	540	1,300	540
2023-09-27	544	546	541	541	7,700	541
2023-09-26	545	547	545	545	2,100	545
2023-09-25	548	548	545	545	5,200	545
2023-09-22	548	548	545	546	11,200	546
2023-09-21	546	548	546	548	2,500	548
2023-09-20	546	549	544	547	3,500	547
2023-09-19	543	546	542	546	6,400	546
2023-09-15	539	542	539	542	800	542
2023-09-14	542	542	539	539	900	539
2023-09-13	537	542	537	542	700	542
2023-09-12	542	542	538	539	800	539
2023-09-11	542	542	532	542	7,000	542
2023-09-08	542	542	541	542	2,400	542
2023-09-07	540	540	540	540	200	540
2023-09-06	539	541	539	541	5,300	541
2023-09-05	536	539	535	539	1,300	539
2023-09-04	535	535	533	535	2,100	535
2023-09-01	535	535	531	531	1,600	531
2023-08-31	533	533	529	533	800	533
2023-08-30	530	531	530	531	400	531
2023-08-29	534	534	529	529	400	529
2023-08-28	536	536	532	532	1,700	532
2023-08-25	537	537	534	534	3,100	534
2023-08-24	538	538	533	537	1,200	537
2023-08-23	531	534	529	534	4,000	534
2023-08-22	525	529	525	529	1,600	529
2023-08-21	519	526	519	522	400	522
2023-08-18	535	535	511	518	6,200	518
2023-08-17	542	542	535	535	1,300	535
2023-08-16	540	542	540	542	1,100	542
2023-08-15	541	541	540	540	2,200	540
2023-08-14	545	545	541	541	3,100	541
2023-08-10	545	545	541	544	7,100	544
2023-08-09	544	548	543	548	2,100	548
2023-08-08	543	545	541	541	1,600	541
2023-08-07	541	542	540	542	1,300	542
2023-08-04	540	541	536	541	500	541
2023-08-03	538	547	537	541	1,800	541
2023-08-02	530	540	525	538	6,800	538
2023-08-01	540	545	539	545	3,600	545
2023-07-31	540	544	539	539	1,200	539
2023-07-28	543	544	539	544	2,500	544
2023-07-27	548	548	543	545	2,300	545
2023-07-26	547	547	544	547	1,400	547
2023-07-25	544	546	541	546	6,900	546
2023-07-24	540	542	536	541	4,200	541
2023-07-21	542	542	536	540	3,500	540
2023-07-20	540	541	538	540	4,600	540
2023-07-19	536	540	533	540	2,000	540
2023-07-18	533	534	533	534	1,100	534
2023-07-14	540	540	535	536	1,500	536
2023-07-13	533	535	533	535	900	535
2023-07-12	535	535	533	533	400	533
2023-07-11	539	539	535	535	1,100	535
2023-07-10	540	540	534	536	6,200	536
2023-07-07	536	540	533	540	3,800	540
2023-07-06	530	536	530	536	3,200	536
2023-07-05	538	538	526	531	6,400	531
2023-07-04	535	538	530	538	2,900	538
2023-07-03	535	535	528	529	4,000	529
2023-06-30	530	530	524	529	12,700	529
2023-06-29	525	535	525	535	3,400	535
2023-06-28	518	528	518	528	8,500	528
2023-06-27	511	525	510	519	4,100	519
2023-06-26	513	513	511	511	1,600	511
2023-06-23	525	525	506	513	6,500	513
2023-06-22	525	525	517	520	3,700	520
2023-06-21	520	522	520	522	600	522
2023-06-20	522	523	520	520	800	520
2023-06-19	523	523	518	518	900	518
2023-06-16	530	530	518	520	6,200	520
2023-06-15	523	527	523	527	1,500	527
2023-06-14	520	526	520	521	1,500	521
2023-06-13	524	524	520	524	1,600	524
2023-06-12	525	525	515	518	8,200	518
2023-06-09	520	526	520	526	6,900	526
2023-06-08	519	520	518	519	1,600	519
2023-06-07	516	516	513	515	700	515
2023-06-06	512	517	512	516	1,900	516
2023-06-05	514	517	512	512	2,000	512
2023-06-02	513	513	511	511	200	511
2023-06-01	510	512	510	511	1,300	511
2023-05-31	506	509	506	509	1,100	509
2023-05-30	507	509	505	505	700	505
2023-05-29	513	514	504	505	3,200	505
2023-05-26	513	513	508	510	800	510
2023-05-25	514	514	507	508	4,500	508
2023-05-24	509	509	507	509	1,600	509
2023-05-23	522	522	504	513	11,400	513
2023-05-22	515	522	515	522	1,500	522
2023-05-19	515	518	510	514	1,400	514
2023-05-18	515	515	507	513	1,200	513
2023-05-17	516	518	512	515	1,400	515
2023-05-16	515	519	511	511	800	511
2023-05-15	512	522	512	515	1,200	515
2023-05-12	510	515	506	515	1,900	515
2023-05-11	521	525	506	510	8,200	510
2023-05-10	527	527	522	522	5,600	522
2023-05-09	524	528	523	528	3,900	528
2023-05-08	523	525	523	524	1,200	524
2023-05-02	521	523	519	523	1,700	523
2023-05-01	512	520	511	519	2,200	519
2023-04-28	512	512	511	512	700	512
2023-04-27	506	517	506	508	2,200	508
2023-04-26	511	511	510	510	1,000	510
2023-04-25	526	526	503	506	7,500	506
2023-04-24	523	524	521	522	1,000	522
2023-04-21	521	521	514	521	2,300	521
2023-04-20	516	518	510	518	2,900	518
2023-04-19	511	517	510	517	1,300	517
2023-04-18	521	521	509	511	2,900	511
2023-04-17	521	521	512	515	1,800	515
2023-04-14	523	523	515	515	700	515
2023-04-13	517	518	517	517	500	517
2023-04-12	518	529	513	522	1,800	522
2023-04-11	525	529	517	517	2,700	517
2023-04-10	526	526	516	517	8,300	517
2023-04-07	525	529	524	529	3,800	529
2023-04-06	521	523	521	523	1,100	523
2023-04-05	522	523	521	521	3,800	521
2023-04-04	521	522	521	521	1,900	521
2023-04-03	517	521	515	521	2,000	521
2023-03-31	520	521	512	521	2,400	521
2023-03-30	509	539	509	520	7,400	520
2023-03-29	525	527	508	523	15,100	523
2023-03-28	533	533	530	530	3,400	530
2023-03-27	535	535	530	533	4,500	533
2023-03-24	534	534	523	530	4,200	530
2023-03-23	525	526	524	524	3,900	524
2023-03-22	531	531	520	523	3,100	523
2023-03-20	533	533	529	531	1,700	531
2023-03-17	531	535	529	533	1,800	533
2023-03-16	531	531	525	530	1,300	530
2023-03-15	523	531	523	531	3,400	531
2023-03-14	528	528	523	523	700	523
2023-03-13	529	529	521	529	3,400	529
2023-03-10	524	527	523	527	9,000	527
2023-03-09	520	525	520	525	5,700	525
2023-03-08	517	521	515	520	2,300	520
2023-03-07	517	518	515	516	3,200	516
2023-03-06	517	517	513	516	2,100	516
2023-03-03	518	518	511	511	1,900	511
2023-03-02	509	520	509	512	5,800	512
2023-03-01	509	509	507	507	1,800	507
2023-02-28	504	511	504	510	2,100	510
2023-02-27	507	507	502	505	4,200	505
2023-02-24	512	512	510	510	3,000	510
2023-02-22	505	510	505	510	6,500	510
2023-02-21	504	504	502	504	2,400	504
2023-02-20	505	505	500	502	2,300	502
2023-02-17	504	505	502	502	1,400	502
2023-02-16	500	504	500	504	1,700	504
2023-02-15	504	505	500	502	1,500	502
2023-02-14	504	504	500	500	500	500
2023-02-13	504	505	500	504	2,100	504
2023-02-10	501	502	500	502	5,800	502
2023-02-09	503	505	503	505	4,000	505
2023-02-08	503	503	502	502	1,000	502
2023-02-07	500	503	500	503	2,500	503
2023-02-06	499	502	499	502	1,300	502
2023-02-03	500	503	497	500	3,700	500
2023-02-02	503	503	499	499	900	499
2023-02-01	504	504	499	499	2,200	499
2023-01-31	502	503	502	503	2,700	503
2023-01-30	503	503	501	501	600	501
2023-01-27	502	503	500	500	500	500
2023-01-26	503	503	500	502	1,100	502
2023-01-25	503	503	500	501	3,200	501
2023-01-24	496	504	496	504	2,400	504
2023-01-23	503	504	500	500	3,100	500
2023-01-20	500	500	498	500	1,500	500
2023-01-19	497	500	497	500	1,300	500
2023-01-18	497	499	494	497	3,200	497
2023-01-17	500	500	498	498	700	498
2023-01-16	499	499	499	499	700	499
2023-01-13	495	495	495	495	600	495
2023-01-12	499	500	499	500	1,100	500
2023-01-11	500	500	495	495	2,700	495
2023-01-10	499	499	496	496	6,600	496
2023-01-06	494	501	494	501	4,400	501
2023-01-05	487	498	487	494	3,700	494
2023-01-04	493	494	485	486	7,900	486

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