5956 トーソー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 507 | 507 | 506 | 507 | 1,400 | 507 |
| 2024-12-27 | 505 | 512 | 505 | 507 | 1,500 | 507 |
| 2024-12-26 | 503 | 505 | 503 | 504 | 2,100 | 504 |
| 2024-12-25 | 505 | 505 | 503 | 505 | 4,100 | 505 |
| 2024-12-24 | 505 | 506 | 504 | 505 | 2,500 | 505 |
| 2024-12-23 | 507 | 507 | 504 | 505 | 5,700 | 505 |
| 2024-12-20 | 508 | 508 | 506 | 507 | 3,500 | 507 |
| 2024-12-19 | 508 | 509 | 508 | 509 | 1,300 | 509 |
| 2024-12-18 | 510 | 510 | 508 | 508 | 1,900 | 508 |
| 2024-12-17 | 510 | 510 | 509 | 510 | 600 | 510 |
| 2024-12-16 | 510 | 510 | 509 | 510 | 1,200 | 510 |
| 2024-12-13 | 507 | 509 | 507 | 509 | 1,900 | 509 |
| 2024-12-12 | 510 | 511 | 510 | 510 | 2,000 | 510 |
| 2024-12-11 | 514 | 515 | 509 | 510 | 3,700 | 510 |
| 2024-12-10 | 517 | 517 | 514 | 517 | 7,700 | 517 |
| 2024-12-09 | 515 | 517 | 513 | 517 | 5,100 | 517 |
| 2024-12-06 | 515 | 515 | 512 | 514 | 5,100 | 514 |
| 2024-12-05 | 511 | 513 | 511 | 513 | 3,000 | 513 |
| 2024-12-04 | 512 | 512 | 510 | 511 | 6,200 | 511 |
| 2024-12-03 | 510 | 512 | 509 | 512 | 7,500 | 512 |
| 2024-12-02 | 510 | 511 | 509 | 511 | 3,000 | 511 |
| 2024-11-29 | 508 | 510 | 508 | 510 | 200 | 510 |
| 2024-11-28 | 508 | 511 | 508 | 508 | 1,900 | 508 |
| 2024-11-27 | 512 | 512 | 507 | 508 | 1,000 | 508 |
| 2024-11-26 | 510 | 510 | 507 | 507 | 1,000 | 507 |
| 2024-11-25 | 508 | 509 | 508 | 508 | 3,400 | 508 |
| 2024-11-22 | 509 | 509 | 507 | 509 | 2,200 | 509 |
| 2024-11-21 | 505 | 510 | 505 | 508 | 2,700 | 508 |
| 2024-11-20 | 504 | 509 | 503 | 505 | 2,500 | 505 |
| 2024-11-19 | 503 | 508 | 502 | 504 | 2,400 | 504 |
| 2024-11-18 | 502 | 507 | 500 | 501 | 4,900 | 501 |
| 2024-11-15 | 502 | 503 | 500 | 501 | 4,600 | 501 |
| 2024-11-14 | 505 | 506 | 502 | 502 | 4,000 | 502 |
| 2024-11-13 | 509 | 509 | 506 | 507 | 1,600 | 507 |
| 2024-11-12 | 511 | 512 | 508 | 508 | 3,700 | 508 |
| 2024-11-11 | 510 | 512 | 510 | 512 | 8,000 | 512 |
| 2024-11-08 | 520 | 522 | 509 | 520 | 8,200 | 520 |
| 2024-11-07 | 523 | 523 | 517 | 521 | 5,800 | 521 |
| 2024-11-06 | 519 | 522 | 518 | 520 | 2,500 | 520 |
| 2024-11-05 | 520 | 520 | 517 | 518 | 1,400 | 518 |
| 2024-11-01 | 520 | 520 | 520 | 520 | 600 | 520 |
| 2024-10-31 | 525 | 525 | 520 | 520 | 1,300 | 520 |
| 2024-10-30 | 525 | 525 | 522 | 522 | 1,600 | 522 |
| 2024-10-29 | 525 | 525 | 524 | 525 | 600 | 525 |
| 2024-10-28 | 528 | 528 | 524 | 524 | 500 | 524 |
| 2024-10-25 | 529 | 529 | 526 | 528 | 2,800 | 528 |
| 2024-10-24 | 528 | 529 | 527 | 529 | 900 | 529 |
| 2024-10-23 | 523 | 528 | 521 | 528 | 5,800 | 528 |
| 2024-10-22 | 521 | 523 | 509 | 523 | 5,400 | 523 |
| 2024-10-21 | 525 | 525 | 520 | 522 | 1,800 | 522 |
| 2024-10-18 | 524 | 526 | 524 | 524 | 600 | 524 |
| 2024-10-17 | 525 | 526 | 523 | 523 | 1,900 | 523 |
| 2024-10-16 | 525 | 525 | 524 | 525 | 800 | 525 |
| 2024-10-15 | 527 | 527 | 525 | 526 | 1,600 | 526 |
| 2024-10-11 | 530 | 530 | 529 | 529 | 700 | 529 |
| 2024-10-10 | 529 | 530 | 529 | 530 | 6,600 | 530 |
| 2024-10-09 | 527 | 529 | 525 | 529 | 4,900 | 529 |
| 2024-10-08 | 528 | 528 | 525 | 525 | 2,100 | 525 |
| 2024-10-07 | 524 | 526 | 524 | 526 | 1,700 | 526 |
| 2024-10-04 | 519 | 524 | 516 | 524 | 5,900 | 524 |
| 2024-10-03 | 516 | 518 | 516 | 518 | 600 | 518 |
| 2024-10-02 | 515 | 519 | 513 | 516 | 1,100 | 516 |
| 2024-10-01 | 517 | 517 | 512 | 515 | 2,600 | 515 |
| 2024-09-30 | 520 | 520 | 514 | 518 | 1,400 | 518 |
| 2024-09-27 | 517 | 525 | 512 | 520 | 5,000 | 520 |
| 2024-09-26 | 527 | 528 | 526 | 528 | 6,900 | 528 |
| 2024-09-25 | 529 | 529 | 526 | 527 | 4,400 | 527 |
| 2024-09-24 | 526 | 527 | 524 | 527 | 2,500 | 527 |
| 2024-09-20 | 525 | 525 | 519 | 524 | 2,900 | 524 |
| 2024-09-19 | 522 | 524 | 516 | 524 | 900 | 524 |
| 2024-09-18 | 520 | 520 | 518 | 519 | 600 | 519 |
| 2024-09-17 | 515 | 519 | 515 | 518 | 2,100 | 518 |
| 2024-09-13 | 518 | 518 | 515 | 515 | 500 | 515 |
| 2024-09-12 | 519 | 519 | 514 | 518 | 600 | 518 |
| 2024-09-11 | 523 | 523 | 515 | 518 | 2,500 | 518 |
| 2024-09-10 | 517 | 520 | 517 | 520 | 8,800 | 520 |
| 2024-09-09 | 511 | 519 | 511 | 519 | 4,200 | 519 |
| 2024-09-06 | 513 | 517 | 511 | 511 | 3,600 | 511 |
| 2024-09-05 | 517 | 517 | 499 | 510 | 15,300 | 510 |
| 2024-09-04 | 516 | 516 | 512 | 516 | 2,600 | 516 |
| 2024-09-03 | 517 | 518 | 514 | 517 | 4,700 | 517 |
| 2024-09-02 | 517 | 519 | 515 | 517 | 3,200 | 517 |
| 2024-08-30 | 516 | 520 | 511 | 515 | 5,400 | 515 |
| 2024-08-29 | 515 | 516 | 512 | 515 | 2,500 | 515 |
| 2024-08-28 | 520 | 520 | 514 | 515 | 2,100 | 515 |
| 2024-08-27 | 515 | 520 | 512 | 520 | 3,300 | 520 |
| 2024-08-26 | 515 | 515 | 509 | 515 | 3,700 | 515 |
| 2024-08-23 | 522 | 522 | 512 | 516 | 12,400 | 516 |
| 2024-08-22 | 532 | 543 | 513 | 523 | 57,400 | 523 |
| 2024-08-21 | 501 | 506 | 501 | 506 | 2,100 | 506 |
| 2024-08-20 | 504 | 504 | 501 | 502 | 1,500 | 502 |
| 2024-08-19 | 505 | 505 | 499 | 502 | 5,100 | 502 |
| 2024-08-16 | 502 | 505 | 500 | 505 | 3,300 | 505 |
| 2024-08-15 | 504 | 504 | 499 | 500 | 8,300 | 500 |
| 2024-08-14 | 504 | 506 | 503 | 504 | 2,900 | 504 |
| 2024-08-13 | 508 | 508 | 503 | 504 | 8,500 | 504 |
| 2024-08-09 | 507 | 509 | 504 | 509 | 3,200 | 509 |
| 2024-08-08 | 501 | 507 | 501 | 503 | 3,400 | 503 |
| 2024-08-07 | 500 | 508 | 491 | 500 | 9,600 | 500 |
| 2024-08-06 | 504 | 509 | 500 | 500 | 11,900 | 500 |
| 2024-08-05 | 521 | 521 | 505 | 508 | 11,300 | 508 |
| 2024-08-02 | 518 | 527 | 518 | 527 | 13,700 | 527 |
| 2024-08-01 | 529 | 546 | 525 | 543 | 16,400 | 543 |
| 2024-07-31 | 528 | 529 | 528 | 529 | 500 | 529 |
| 2024-07-30 | 527 | 528 | 526 | 528 | 1,500 | 528 |
| 2024-07-29 | 528 | 528 | 527 | 528 | 1,000 | 528 |
| 2024-07-26 | 526 | 528 | 526 | 526 | 1,500 | 526 |
| 2024-07-25 | 526 | 529 | 525 | 528 | 3,800 | 528 |
| 2024-07-24 | 529 | 532 | 526 | 529 | 2,000 | 529 |
| 2024-07-23 | 533 | 533 | 527 | 529 | 5,200 | 529 |
| 2024-07-22 | 537 | 537 | 518 | 537 | 28,200 | 537 |
| 2024-07-19 | 533 | 534 | 531 | 534 | 1,000 | 534 |
| 2024-07-18 | 536 | 536 | 530 | 532 | 5,100 | 532 |
| 2024-07-17 | 537 | 537 | 530 | 533 | 5,700 | 533 |
| 2024-07-16 | 533 | 537 | 533 | 535 | 2,800 | 535 |
| 2024-07-12 | 531 | 531 | 530 | 531 | 2,600 | 531 |
| 2024-07-11 | 531 | 532 | 531 | 531 | 2,900 | 531 |
| 2024-07-10 | 533 | 533 | 532 | 533 | 6,200 | 533 |
| 2024-07-09 | 532 | 534 | 531 | 534 | 7,400 | 534 |
| 2024-07-08 | 533 | 533 | 533 | 533 | 2,600 | 533 |
| 2024-07-05 | 534 | 536 | 532 | 533 | 6,200 | 533 |
| 2024-07-04 | 533 | 535 | 533 | 535 | 2,000 | 535 |
| 2024-07-03 | 535 | 535 | 534 | 534 | 5,600 | 534 |
| 2024-07-02 | 539 | 540 | 534 | 537 | 2,300 | 537 |
| 2024-07-01 | 540 | 540 | 534 | 536 | 9,200 | 536 |
| 2024-06-28 | 533 | 535 | 530 | 535 | 7,500 | 535 |
| 2024-06-27 | 533 | 533 | 530 | 533 | 4,000 | 533 |
| 2024-06-26 | 532 | 532 | 530 | 532 | 1,400 | 532 |
| 2024-06-25 | 536 | 538 | 525 | 531 | 14,200 | 531 |
| 2024-06-24 | 535 | 535 | 532 | 533 | 2,900 | 533 |
| 2024-06-21 | 534 | 534 | 531 | 532 | 3,400 | 532 |
| 2024-06-20 | 535 | 535 | 531 | 532 | 2,500 | 532 |
| 2024-06-19 | 537 | 537 | 532 | 535 | 4,800 | 535 |
| 2024-06-18 | 535 | 535 | 534 | 534 | 1,700 | 534 |
| 2024-06-17 | 539 | 539 | 535 | 536 | 7,300 | 536 |
| 2024-06-14 | 541 | 541 | 539 | 540 | 2,900 | 540 |
| 2024-06-13 | 544 | 546 | 540 | 540 | 1,800 | 540 |
| 2024-06-12 | 543 | 544 | 542 | 544 | 1,500 | 544 |
| 2024-06-11 | 553 | 553 | 540 | 540 | 15,200 | 540 |
| 2024-06-10 | 554 | 554 | 551 | 552 | 6,400 | 552 |
| 2024-06-07 | 550 | 555 | 550 | 555 | 3,200 | 555 |
| 2024-06-06 | 553 | 553 | 545 | 552 | 4,600 | 552 |
| 2024-06-05 | 548 | 552 | 548 | 549 | 1,100 | 549 |
| 2024-06-04 | 547 | 551 | 546 | 547 | 2,400 | 547 |
| 2024-06-03 | 550 | 552 | 545 | 545 | 4,200 | 545 |
| 2024-05-31 | 550 | 550 | 547 | 547 | 600 | 547 |
| 2024-05-30 | 549 | 550 | 549 | 550 | 200 | 550 |
| 2024-05-29 | 547 | 552 | 547 | 550 | 3,000 | 550 |
| 2024-05-28 | 546 | 549 | 546 | 549 | 300 | 549 |
| 2024-05-27 | 549 | 549 | 547 | 549 | 1,500 | 549 |
| 2024-05-24 | 549 | 549 | 547 | 547 | 3,200 | 547 |
| 2024-05-23 | 549 | 549 | 547 | 548 | 2,900 | 548 |
| 2024-05-22 | 546 | 548 | 545 | 548 | 4,600 | 548 |
| 2024-05-21 | 545 | 547 | 545 | 545 | 900 | 545 |
| 2024-05-20 | 547 | 549 | 540 | 542 | 7,100 | 542 |
| 2024-05-17 | 543 | 547 | 543 | 547 | 300 | 547 |
| 2024-05-16 | 542 | 547 | 542 | 545 | 700 | 545 |
| 2024-05-15 | 544 | 547 | 542 | 547 | 1,700 | 547 |
| 2024-05-14 | 544 | 545 | 543 | 545 | 500 | 545 |
| 2024-05-13 | 544 | 549 | 543 | 549 | 1,600 | 549 |
| 2024-05-10 | 540 | 551 | 540 | 544 | 26,800 | 544 |
| 2024-05-09 | 548 | 550 | 548 | 550 | 4,700 | 550 |
| 2024-05-08 | 545 | 548 | 545 | 548 | 5,600 | 548 |
| 2024-05-07 | 542 | 544 | 541 | 543 | 1,400 | 543 |
| 2024-05-02 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2024-05-01 | 540 | 543 | 538 | 540 | 1,000 | 540 |
| 2024-04-30 | 539 | 540 | 538 | 540 | 1,100 | 540 |
| 2024-04-26 | 538 | 538 | 537 | 537 | 1,000 | 537 |
| 2024-04-25 | 540 | 540 | 536 | 538 | 3,200 | 538 |
| 2024-04-24 | 540 | 540 | 540 | 540 | 1,600 | 540 |
| 2024-04-23 | 548 | 548 | 539 | 540 | 8,800 | 540 |
| 2024-04-22 | 545 | 549 | 545 | 547 | 1,500 | 547 |
| 2024-04-19 | 545 | 547 | 545 | 546 | 4,300 | 546 |
| 2024-04-18 | 541 | 548 | 540 | 548 | 13,400 | 548 |
| 2024-04-17 | 540 | 542 | 540 | 541 | 800 | 541 |
| 2024-04-16 | 542 | 544 | 540 | 540 | 1,600 | 540 |
| 2024-04-15 | 542 | 544 | 540 | 542 | 3,300 | 542 |
| 2024-04-12 | 545 | 545 | 543 | 543 | 2,100 | 543 |
| 2024-04-11 | 544 | 545 | 542 | 545 | 1,200 | 545 |
| 2024-04-10 | 544 | 544 | 542 | 544 | 6,400 | 544 |
| 2024-04-09 | 544 | 545 | 542 | 545 | 4,500 | 545 |
| 2024-04-08 | 546 | 548 | 542 | 542 | 4,700 | 542 |
| 2024-04-05 | 544 | 545 | 544 | 545 | 400 | 545 |
| 2024-04-04 | 542 | 545 | 541 | 545 | 2,600 | 545 |
| 2024-04-03 | 539 | 542 | 538 | 542 | 1,500 | 542 |
| 2024-04-02 | 542 | 542 | 540 | 540 | 1,000 | 540 |
| 2024-04-01 | 542 | 542 | 540 | 541 | 3,900 | 541 |
| 2024-03-29 | 543 | 543 | 541 | 542 | 2,300 | 542 |
| 2024-03-28 | 542 | 550 | 541 | 542 | 10,000 | 542 |
| 2024-03-27 | 551 | 556 | 545 | 552 | 22,800 | 552 |
| 2024-03-26 | 549 | 552 | 547 | 550 | 9,000 | 550 |
| 2024-03-25 | 557 | 557 | 549 | 549 | 9,900 | 549 |
| 2024-03-22 | 550 | 550 | 545 | 550 | 4,400 | 550 |
| 2024-03-21 | 553 | 553 | 546 | 550 | 9,300 | 550 |
| 2024-03-19 | 552 | 553 | 551 | 551 | 1,600 | 551 |
| 2024-03-18 | 550 | 553 | 549 | 551 | 3,700 | 551 |
| 2024-03-15 | 550 | 553 | 550 | 552 | 1,600 | 552 |
| 2024-03-14 | 550 | 554 | 550 | 551 | 1,800 | 551 |
| 2024-03-13 | 553 | 555 | 550 | 555 | 1,500 | 555 |
| 2024-03-12 | 551 | 551 | 550 | 550 | 200 | 550 |
| 2024-03-11 | 553 | 557 | 549 | 549 | 11,400 | 549 |
| 2024-03-08 | 549 | 556 | 549 | 556 | 4,400 | 556 |
| 2024-03-07 | 549 | 553 | 549 | 551 | 6,800 | 551 |
| 2024-03-06 | 550 | 557 | 550 | 550 | 6,200 | 550 |
| 2024-03-05 | 555 | 556 | 550 | 556 | 2,500 | 556 |
| 2024-03-04 | 556 | 556 | 550 | 553 | 6,800 | 553 |
| 2024-03-01 | 555 | 555 | 552 | 555 | 6,100 | 555 |
| 2024-02-29 | 555 | 555 | 550 | 551 | 8,200 | 551 |
| 2024-02-28 | 551 | 552 | 549 | 551 | 12,000 | 551 |
| 2024-02-27 | 550 | 552 | 549 | 551 | 7,700 | 551 |
| 2024-02-26 | 545 | 548 | 545 | 548 | 2,800 | 548 |
| 2024-02-22 | 548 | 548 | 541 | 543 | 4,500 | 543 |
| 2024-02-21 | 547 | 547 | 543 | 547 | 2,900 | 547 |
| 2024-02-20 | 544 | 545 | 543 | 543 | 400 | 543 |
| 2024-02-19 | 543 | 545 | 541 | 544 | 3,500 | 544 |
| 2024-02-16 | 546 | 548 | 541 | 541 | 6,700 | 541 |
| 2024-02-15 | 544 | 544 | 541 | 544 | 800 | 544 |
| 2024-02-14 | 543 | 545 | 541 | 541 | 700 | 541 |
| 2024-02-13 | 547 | 547 | 543 | 543 | 6,900 | 543 |
| 2024-02-09 | 543 | 545 | 541 | 545 | 3,300 | 545 |
| 2024-02-08 | 543 | 546 | 543 | 543 | 900 | 543 |
| 2024-02-07 | 540 | 544 | 540 | 540 | 4,800 | 540 |
| 2024-02-06 | 546 | 548 | 545 | 546 | 1,600 | 546 |
| 2024-02-05 | 537 | 550 | 529 | 549 | 42,700 | 549 |
| 2024-02-02 | 538 | 542 | 538 | 542 | 300 | 542 |
| 2024-02-01 | 540 | 542 | 539 | 542 | 2,800 | 542 |
| 2024-01-31 | 536 | 542 | 536 | 542 | 1,500 | 542 |
| 2024-01-30 | 539 | 545 | 535 | 538 | 6,100 | 538 |
| 2024-01-29 | 540 | 543 | 540 | 543 | 1,300 | 543 |
| 2024-01-26 | 536 | 540 | 532 | 540 | 2,200 | 540 |
| 2024-01-25 | 535 | 535 | 532 | 534 | 5,500 | 534 |
| 2024-01-24 | 529 | 532 | 527 | 530 | 11,200 | 530 |
| 2024-01-23 | 535 | 535 | 525 | 529 | 9,800 | 529 |
| 2024-01-22 | 536 | 536 | 533 | 535 | 7,200 | 535 |
| 2024-01-19 | 540 | 541 | 535 | 535 | 2,300 | 535 |
| 2024-01-18 | 543 | 543 | 536 | 536 | 3,300 | 536 |
| 2024-01-17 | 536 | 545 | 536 | 543 | 2,300 | 543 |
| 2024-01-16 | 534 | 538 | 534 | 538 | 700 | 538 |
| 2024-01-15 | 532 | 541 | 526 | 533 | 6,800 | 533 |
| 2024-01-12 | 540 | 540 | 531 | 533 | 2,400 | 533 |
| 2024-01-11 | 550 | 550 | 540 | 543 | 4,300 | 543 |
| 2024-01-10 | 550 | 550 | 543 | 546 | 9,700 | 546 |
| 2024-01-09 | 538 | 550 | 532 | 550 | 10,100 | 550 |
| 2024-01-05 | 537 | 537 | 528 | 535 | 4,300 | 535 |
| 2024-01-04 | 531 | 537 | 528 | 537 | 4,600 | 537 |
分割・併合履歴 ： [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株