トーソー(5956)の株価時系列情報
トーソー(5956)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 376 | 376 | 375 | 375 | 2,000 |
1998/12/29 | 376 | 376 | 376 | 376 | 1,000 |
1998/12/25 | 399 | 400 | 399 | 400 | 9,000 |
1998/12/22 | 399 | 399 | 399 | 399 | 3,000 |
1998/12/17 | 399 | 399 | 399 | 399 | 2,000 |
1998/12/14 | 400 | 400 | 400 | 400 | 7,000 |
1998/12/11 | 391 | 391 | 391 | 391 | 2,000 |
1998/12/10 | 400 | 405 | 400 | 405 | 17,000 |
1998/12/08 | 400 | 400 | 400 | 400 | 7,000 |
1998/12/07 | 400 | 410 | 400 | 400 | 29,000 |
1998/12/04 | 395 | 395 | 395 | 395 | 1,000 |
1998/12/02 | 400 | 400 | 400 | 400 | 1,000 |
1998/12/01 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/27 | 390 | 390 | 390 | 390 | 1,000 |
1998/11/26 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/25 | 399 | 400 | 399 | 400 | 9,000 |
1998/11/24 | 400 | 400 | 400 | 400 | 2,000 |
1998/11/20 | 400 | 400 | 400 | 400 | 3,000 |
1998/11/17 | 375 | 375 | 375 | 375 | 1,000 |
1998/11/13 | 405 | 406 | 400 | 400 | 6,000 |
1998/11/10 | 439 | 450 | 439 | 450 | 16,000 |
1998/11/06 | 402 | 402 | 402 | 402 | 1,000 |
1998/11/04 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/27 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/26 | 470 | 475 | 470 | 475 | 5,000 |
1998/10/23 | 420 | 420 | 420 | 420 | 5,000 |
1998/10/21 | 370 | 375 | 370 | 375 | 2,000 |
1998/10/20 | 385 | 385 | 385 | 385 | 1,000 |
1998/10/12 | 420 | 420 | 420 | 420 | 17,000 |
1998/10/09 | 404 | 415 | 404 | 415 | 6,000 |
1998/10/08 | 401 | 404 | 401 | 404 | 5,000 |
1998/10/06 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/05 | 401 | 401 | 401 | 401 | 2,000 |
1998/10/02 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/01 | 401 | 401 | 401 | 401 | 2,000 |
1998/09/30 | 401 | 401 | 401 | 401 | 8,000 |
1998/09/29 | 401 | 401 | 401 | 401 | 2,000 |
1998/09/28 | 401 | 401 | 401 | 401 | 10,000 |
1998/09/24 | 480 | 480 | 480 | 480 | 7,000 |
1998/09/22 | 450 | 450 | 450 | 450 | 3,000 |
1998/09/17 | 490 | 490 | 490 | 490 | 2,000 |
1998/09/11 | 485 | 501 | 485 | 500 | 11,000 |
1998/09/10 | 485 | 485 | 485 | 485 | 3,000 |
1998/09/09 | 435 | 435 | 435 | 435 | 1,000 |
1998/09/08 | 445 | 445 | 445 | 445 | 1,000 |
1998/09/07 | 440 | 440 | 440 | 440 | 13,000 |
1998/09/04 | 460 | 460 | 460 | 460 | 3,000 |
1998/09/02 | 500 | 500 | 500 | 500 | 5,000 |
1998/09/01 | 480 | 480 | 480 | 480 | 2,000 |
1998/08/31 | 480 | 480 | 480 | 480 | 4,000 |
1998/08/28 | 485 | 485 | 480 | 485 | 86,000 |
1998/08/27 | 520 | 520 | 500 | 500 | 9,000 |
1998/08/25 | 550 | 550 | 550 | 550 | 6,000 |
1998/08/24 | 530 | 530 | 530 | 530 | 1,000 |
1998/08/21 | 550 | 550 | 550 | 550 | 2,000 |
1998/08/19 | 530 | 530 | 530 | 530 | 1,000 |
1998/08/18 | 531 | 531 | 530 | 530 | 6,000 |
1998/08/10 | 590 | 590 | 590 | 590 | 12,000 |
1998/08/06 | 550 | 550 | 550 | 550 | 21,000 |
1998/08/05 | 565 | 565 | 560 | 560 | 14,000 |
1998/08/04 | 569 | 569 | 569 | 569 | 1,000 |
1998/08/03 | 570 | 570 | 570 | 570 | 10,000 |
1998/07/31 | 570 | 570 | 570 | 570 | 1,000 |
1998/07/28 | 580 | 580 | 580 | 580 | 10,000 |
1998/07/27 | 590 | 590 | 590 | 590 | 2,000 |
1998/07/24 | 599 | 599 | 590 | 590 | 11,000 |
1998/07/23 | 599 | 599 | 590 | 590 | 8,000 |
1998/07/22 | 572 | 575 | 570 | 575 | 7,000 |
1998/07/15 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/10 | 610 | 620 | 610 | 620 | 11,000 |
1998/07/02 | 600 | 600 | 600 | 600 | 2,000 |
1998/07/01 | 600 | 600 | 590 | 590 | 4,000 |
1998/06/30 | 620 | 620 | 600 | 600 | 7,000 |
1998/06/29 | 590 | 590 | 590 | 590 | 1,000 |
1998/06/25 | 620 | 620 | 600 | 600 | 8,000 |
1998/06/24 | 600 | 600 | 600 | 600 | 2,000 |
1998/06/23 | 629 | 629 | 629 | 629 | 1,000 |
1998/06/22 | 590 | 590 | 590 | 590 | 2,000 |
1998/06/19 | 600 | 600 | 600 | 600 | 1,000 |
1998/06/17 | 600 | 600 | 600 | 600 | 1,000 |
1998/06/16 | 629 | 640 | 629 | 640 | 20,000 |
1998/06/11 | 629 | 629 | 629 | 629 | 3,000 |
1998/06/10 | 620 | 630 | 620 | 630 | 11,000 |
1998/06/09 | 600 | 600 | 600 | 600 | 3,000 |
1998/06/05 | 605 | 605 | 605 | 605 | 2,000 |
1998/05/25 | 635 | 635 | 635 | 635 | 5,000 |
1998/05/22 | 629 | 629 | 629 | 629 | 2,000 |
1998/05/20 | 600 | 600 | 600 | 600 | 9,000 |
1998/05/19 | 600 | 600 | 600 | 600 | 7,000 |
1998/05/18 | 600 | 600 | 600 | 600 | 5,000 |
1998/05/15 | 600 | 600 | 600 | 600 | 3,000 |
1998/05/13 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/12 | 620 | 620 | 601 | 601 | 2,000 |
1998/05/11 | 640 | 640 | 630 | 640 | 11,000 |
1998/05/06 | 601 | 601 | 601 | 601 | 2,000 |
1998/04/30 | 620 | 620 | 620 | 620 | 1,000 |
1998/04/27 | 649 | 649 | 606 | 606 | 2,000 |
1998/04/24 | 620 | 620 | 600 | 600 | 8,000 |
1998/04/23 | 620 | 620 | 620 | 620 | 1,000 |
1998/04/21 | 610 | 610 | 610 | 610 | 1,000 |
1998/04/10 | 650 | 650 | 650 | 650 | 11,000 |
1998/04/07 | 600 | 600 | 600 | 600 | 1,000 |
1998/04/06 | 620 | 620 | 620 | 620 | 1,000 |
1998/04/03 | 650 | 650 | 650 | 650 | 1,000 |
1998/04/02 | 620 | 620 | 620 | 620 | 2,000 |
1998/03/31 | 650 | 650 | 640 | 650 | 4,000 |
1998/03/30 | 656 | 660 | 650 | 650 | 9,000 |
1998/03/26 | 655 | 655 | 655 | 655 | 1,000 |
1998/03/25 | 651 | 651 | 651 | 651 | 8,000 |
1998/03/24 | 650 | 650 | 650 | 650 | 10,000 |
1998/03/23 | 660 | 660 | 660 | 660 | 3,000 |
1998/03/19 | 630 | 630 | 630 | 630 | 2,000 |
1998/03/13 | 650 | 650 | 650 | 650 | 2,000 |
1998/03/12 | 650 | 650 | 650 | 650 | 4,000 |
1998/03/11 | 649 | 650 | 649 | 650 | 20,000 |
1998/03/10 | 650 | 650 | 650 | 650 | 11,000 |
1998/03/09 | 600 | 600 | 600 | 600 | 5,000 |
1998/03/06 | 600 | 600 | 600 | 600 | 6,000 |
1998/03/05 | 600 | 600 | 600 | 600 | 17,000 |
1998/03/04 | 600 | 600 | 600 | 600 | 3,000 |
1998/03/03 | 600 | 600 | 600 | 600 | 3,000 |
1998/03/02 | 650 | 650 | 600 | 600 | 11,000 |
1998/02/27 | 650 | 650 | 650 | 650 | 3,000 |
1998/02/25 | 650 | 670 | 650 | 670 | 7,000 |
1998/02/24 | 600 | 600 | 600 | 600 | 8,000 |
1998/02/23 | 600 | 600 | 600 | 600 | 7,000 |
1998/02/19 | 600 | 600 | 600 | 600 | 5,000 |
1998/02/18 | 600 | 600 | 600 | 600 | 3,000 |
1998/02/17 | 600 | 600 | 600 | 600 | 5,000 |
1998/02/16 | 600 | 600 | 600 | 600 | 7,000 |
1998/02/13 | 590 | 600 | 590 | 600 | 8,000 |
1998/02/12 | 649 | 649 | 649 | 649 | 1,000 |
1998/02/10 | 649 | 650 | 649 | 650 | 11,000 |
1998/02/09 | 590 | 590 | 586 | 589 | 14,000 |
1998/02/06 | 590 | 590 | 590 | 590 | 6,000 |
1998/02/05 | 590 | 590 | 590 | 590 | 6,000 |
1998/02/04 | 590 | 590 | 590 | 590 | 10,000 |
1998/02/03 | 586 | 586 | 585 | 586 | 5,000 |
1998/02/02 | 590 | 590 | 586 | 586 | 7,000 |
1998/01/29 | 610 | 610 | 600 | 600 | 47,000 |
1998/01/28 | 600 | 600 | 590 | 600 | 7,000 |
1998/01/27 | 600 | 600 | 600 | 600 | 14,000 |
1998/01/26 | 610 | 610 | 600 | 600 | 10,000 |
1998/01/23 | 630 | 630 | 630 | 630 | 16,000 |
1998/01/22 | 550 | 551 | 550 | 550 | 11,000 |
1998/01/21 | 550 | 550 | 550 | 550 | 4,000 |
1998/01/20 | 550 | 550 | 550 | 550 | 7,000 |
1998/01/19 | 580 | 580 | 550 | 550 | 4,000 |
1998/01/16 | 576 | 576 | 570 | 570 | 16,000 |
1998/01/14 | 590 | 590 | 575 | 575 | 10,000 |
1998/01/13 | 590 | 590 | 590 | 590 | 20,000 |
1998/01/12 | 635 | 635 | 635 | 635 | 12,000 |
1998/01/09 | 586 | 586 | 585 | 585 | 6,000 |
1998/01/08 | 590 | 590 | 586 | 586 | 7,000 |
1998/01/07 | 590 | 590 | 590 | 590 | 4,000 |
1998/01/06 | 590 | 590 | 590 | 590 | 4,000 |
1998/01/05 | 590 | 590 | 590 | 590 | 1,000 |