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 |
---|---|---|---|---|---|
2004/12/29 | 265 | 265 | 265 | 265 | 1,000 |
2004/12/27 | 264 | 266 | 264 | 265 | 5,000 |
2004/12/24 | 264 | 269 | 264 | 264 | 8,000 |
2004/12/22 | 263 | 263 | 263 | 263 | 9,000 |
2004/12/21 | 263 | 263 | 263 | 263 | 1,000 |
2004/12/20 | 262 | 264 | 261 | 261 | 7,000 |
2004/12/16 | 263 | 267 | 263 | 267 | 2,000 |
2004/12/15 | 269 | 269 | 267 | 267 | 2,000 |
2004/12/13 | 280 | 280 | 280 | 280 | 4,000 |
2004/12/10 | 275 | 275 | 274 | 274 | 17,000 |
2004/12/09 | 281 | 281 | 277 | 280 | 14,000 |
2004/12/08 | 276 | 276 | 276 | 276 | 1,000 |
2004/12/07 | 279 | 279 | 279 | 279 | 3,000 |
2004/12/06 | 287 | 287 | 279 | 282 | 21,000 |
2004/12/03 | 288 | 290 | 286 | 289 | 11,000 |
2004/12/02 | 285 | 285 | 285 | 285 | 1,000 |
2004/12/01 | 285 | 285 | 282 | 282 | 3,000 |
2004/11/29 | 285 | 285 | 285 | 285 | 3,000 |
2004/11/25 | 285 | 286 | 285 | 286 | 5,000 |
2004/11/24 | 281 | 281 | 281 | 281 | 1,000 |
2004/11/22 | 275 | 281 | 275 | 281 | 6,000 |
2004/11/18 | 268 | 274 | 268 | 274 | 5,000 |
2004/11/17 | 267 | 270 | 267 | 270 | 4,000 |
2004/11/16 | 270 | 270 | 270 | 270 | 5,000 |
2004/11/15 | 270 | 270 | 270 | 270 | 4,000 |
2004/11/11 | 276 | 276 | 273 | 273 | 8,000 |
2004/11/10 | 297 | 297 | 280 | 280 | 18,000 |
2004/11/09 | 286 | 287 | 284 | 287 | 12,000 |
2004/11/08 | 284 | 287 | 284 | 287 | 4,000 |
2004/11/05 | 280 | 280 | 276 | 276 | 2,000 |
2004/11/04 | 268 | 268 | 268 | 268 | 1,000 |
2004/11/01 | 270 | 270 | 263 | 263 | 3,000 |
2004/10/28 | 261 | 261 | 261 | 261 | 3,000 |
2004/10/27 | 280 | 280 | 266 | 266 | 2,000 |
2004/10/25 | 288 | 288 | 288 | 288 | 2,000 |
2004/10/22 | 283 | 283 | 283 | 283 | 2,000 |
2004/10/20 | 283 | 283 | 283 | 283 | 1,000 |
2004/10/15 | 279 | 286 | 270 | 286 | 12,000 |
2004/10/14 | 278 | 278 | 278 | 278 | 1,000 |
2004/10/12 | 278 | 278 | 275 | 275 | 18,000 |
2004/10/08 | 274 | 280 | 274 | 280 | 9,000 |
2004/10/07 | 278 | 278 | 272 | 273 | 6,000 |
2004/10/05 | 277 | 280 | 277 | 277 | 7,000 |
2004/10/04 | 275 | 275 | 271 | 271 | 3,000 |
2004/10/01 | 274 | 274 | 274 | 274 | 1,000 |
2004/09/30 | 266 | 269 | 266 | 269 | 2,000 |
2004/09/28 | 265 | 270 | 265 | 270 | 2,000 |
2004/09/27 | 262 | 262 | 261 | 261 | 3,000 |
2004/09/24 | 284 | 284 | 280 | 280 | 3,000 |
2004/09/22 | 285 | 285 | 285 | 285 | 1,000 |
2004/09/21 | 275 | 275 | 275 | 275 | 1,000 |
2004/09/16 | 274 | 280 | 274 | 280 | 2,000 |
2004/09/14 | 284 | 284 | 274 | 274 | 2,000 |
2004/09/13 | 287 | 287 | 274 | 279 | 3,000 |
2004/09/10 | 278 | 278 | 277 | 277 | 25,000 |
2004/09/09 | 285 | 287 | 285 | 286 | 8,000 |
2004/09/08 | 283 | 283 | 283 | 283 | 1,000 |
2004/09/07 | 281 | 281 | 281 | 281 | 5,000 |
2004/09/06 | 280 | 280 | 280 | 280 | 2,000 |
2004/09/03 | 277 | 277 | 277 | 277 | 3,000 |
2004/09/02 | 274 | 275 | 274 | 275 | 2,000 |
2004/09/01 | 272 | 272 | 272 | 272 | 1,000 |
2004/08/31 | 269 | 270 | 269 | 270 | 2,000 |
2004/08/30 | 268 | 268 | 268 | 268 | 1,000 |
2004/08/27 | 261 | 262 | 261 | 262 | 2,000 |
2004/08/26 | 260 | 261 | 260 | 261 | 6,000 |
2004/08/25 | 266 | 266 | 265 | 265 | 5,000 |
2004/08/24 | 270 | 270 | 254 | 264 | 23,000 |
2004/08/23 | 280 | 280 | 279 | 280 | 4,000 |
2004/08/20 | 273 | 275 | 272 | 275 | 3,000 |
2004/08/18 | 269 | 269 | 269 | 269 | 1,000 |
2004/08/17 | 266 | 266 | 261 | 266 | 5,000 |
2004/08/12 | 283 | 283 | 283 | 283 | 1,000 |
2004/08/11 | 290 | 290 | 283 | 283 | 4,000 |
2004/08/10 | 338 | 338 | 293 | 300 | 27,000 |
2004/08/09 | 290 | 307 | 290 | 307 | 9,000 |
2004/08/05 | 277 | 277 | 277 | 277 | 1,000 |
2004/08/04 | 285 | 285 | 276 | 276 | 2,000 |
2004/08/03 | 287 | 287 | 287 | 287 | 1,000 |
2004/07/30 | 280 | 285 | 280 | 285 | 6,000 |
2004/07/27 | 290 | 290 | 290 | 290 | 1,000 |
2004/07/26 | 295 | 295 | 290 | 290 | 3,000 |
2004/07/23 | 298 | 304 | 298 | 300 | 8,000 |
2004/07/22 | 301 | 301 | 301 | 301 | 1,000 |
2004/07/21 | 300 | 300 | 300 | 300 | 2,000 |
2004/07/20 | 292 | 295 | 292 | 292 | 8,000 |
2004/07/16 | 315 | 315 | 315 | 315 | 5,000 |
2004/07/15 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/13 | 306 | 308 | 306 | 308 | 5,000 |
2004/07/12 | 319 | 319 | 319 | 319 | 14,000 |
2004/07/09 | 311 | 318 | 311 | 318 | 3,000 |
2004/07/08 | 309 | 310 | 309 | 310 | 9,000 |
2004/07/07 | 306 | 306 | 306 | 306 | 2,000 |
2004/07/06 | 310 | 310 | 310 | 310 | 1,000 |
2004/07/02 | 319 | 319 | 310 | 310 | 10,000 |
2004/07/01 | 303 | 309 | 303 | 308 | 13,000 |
2004/06/30 | 298 | 299 | 295 | 299 | 4,000 |
2004/06/29 | 303 | 303 | 303 | 303 | 2,000 |
2004/06/28 | 303 | 303 | 303 | 303 | 1,000 |
2004/06/25 | 303 | 303 | 303 | 303 | 3,000 |
2004/06/23 | 305 | 305 | 305 | 305 | 1,000 |
2004/06/22 | 295 | 295 | 295 | 295 | 1,000 |
2004/06/18 | 302 | 304 | 300 | 300 | 3,000 |
2004/06/16 | 311 | 311 | 311 | 311 | 9,000 |
2004/06/15 | 300 | 301 | 300 | 301 | 4,000 |
2004/06/14 | 300 | 300 | 300 | 300 | 8,000 |
2004/06/11 | 291 | 296 | 291 | 296 | 2,000 |
2004/06/10 | 297 | 297 | 290 | 295 | 20,000 |
2004/06/09 | 295 | 298 | 295 | 298 | 3,000 |
2004/06/08 | 292 | 295 | 290 | 295 | 7,000 |
2004/06/07 | 287 | 287 | 287 | 287 | 1,000 |
2004/06/04 | 286 | 289 | 286 | 286 | 3,000 |
2004/06/03 | 285 | 285 | 285 | 285 | 2,000 |
2004/06/02 | 290 | 290 | 285 | 285 | 4,000 |
2004/05/28 | 297 | 297 | 297 | 297 | 1,000 |
2004/05/25 | 300 | 300 | 300 | 300 | 4,000 |
2004/05/24 | 309 | 309 | 300 | 300 | 5,000 |
2004/05/21 | 299 | 299 | 299 | 299 | 3,000 |
2004/05/20 | 295 | 295 | 295 | 295 | 1,000 |
2004/05/19 | 290 | 295 | 290 | 295 | 2,000 |
2004/05/17 | 310 | 310 | 310 | 310 | 5,000 |
2004/05/14 | 315 | 315 | 310 | 310 | 13,000 |
2004/05/11 | 331 | 335 | 331 | 331 | 13,000 |
2004/05/10 | 346 | 346 | 345 | 345 | 14,000 |
2004/05/07 | 340 | 345 | 340 | 343 | 9,000 |
2004/05/06 | 333 | 340 | 333 | 340 | 3,000 |
2004/04/30 | 333 | 333 | 328 | 333 | 3,000 |
2004/04/28 | 334 | 335 | 334 | 334 | 3,000 |
2004/04/26 | 340 | 355 | 340 | 355 | 5,000 |
2004/04/23 | 352 | 352 | 352 | 352 | 5,000 |
2004/04/22 | 370 | 370 | 366 | 367 | 4,000 |
2004/04/21 | 330 | 336 | 330 | 336 | 5,000 |
2004/04/20 | 368 | 368 | 325 | 325 | 8,000 |
2004/04/19 | 369 | 379 | 367 | 367 | 26,000 |
2004/04/16 | 379 | 379 | 367 | 367 | 14,000 |
2004/04/15 | 382 | 382 | 312 | 312 | 30,000 |
2004/04/14 | 302 | 302 | 301 | 302 | 6,000 |
2004/04/13 | 304 | 304 | 300 | 300 | 11,000 |
2004/04/12 | 272 | 290 | 272 | 289 | 35,000 |
2004/04/09 | 274 | 277 | 274 | 276 | 10,000 |
2004/04/08 | 273 | 273 | 270 | 270 | 8,000 |
2004/04/07 | 272 | 275 | 272 | 273 | 6,000 |
2004/04/06 | 280 | 280 | 265 | 275 | 30,000 |
2004/04/05 | 280 | 280 | 280 | 280 | 5,000 |
2004/04/02 | 270 | 274 | 270 | 274 | 19,000 |
2004/04/01 | 260 | 270 | 260 | 269 | 7,000 |
2004/03/31 | 264 | 265 | 262 | 262 | 9,000 |
2004/03/30 | 265 | 265 | 265 | 265 | 3,000 |
2004/03/29 | 265 | 265 | 265 | 265 | 3,000 |
2004/03/26 | 270 | 270 | 270 | 270 | 2,000 |
2004/03/25 | 274 | 276 | 270 | 270 | 15,000 |
2004/03/24 | 266 | 266 | 266 | 266 | 2,000 |
2004/03/23 | 273 | 273 | 263 | 263 | 5,000 |
2004/03/22 | 263 | 263 | 260 | 260 | 3,000 |
2004/03/19 | 263 | 263 | 263 | 263 | 2,000 |
2004/03/18 | 263 | 263 | 258 | 260 | 5,000 |
2004/03/17 | 256 | 260 | 256 | 257 | 7,000 |
2004/03/16 | 258 | 262 | 258 | 258 | 6,000 |
2004/03/15 | 259 | 260 | 257 | 260 | 7,000 |
2004/03/10 | 257 | 257 | 257 | 257 | 21,000 |
2004/03/09 | 259 | 261 | 259 | 261 | 8,000 |
2004/03/08 | 258 | 259 | 258 | 259 | 6,000 |
2004/03/05 | 253 | 260 | 253 | 260 | 2,000 |
2004/03/04 | 255 | 255 | 251 | 253 | 8,000 |
2004/03/03 | 251 | 252 | 251 | 252 | 2,000 |
2004/03/02 | 250 | 250 | 249 | 250 | 5,000 |
2004/03/01 | 250 | 250 | 250 | 250 | 2,000 |
2004/02/26 | 258 | 258 | 258 | 258 | 4,000 |
2004/02/25 | 246 | 247 | 246 | 247 | 5,000 |
2004/02/24 | 250 | 250 | 250 | 250 | 1,000 |
2004/02/23 | 252 | 252 | 249 | 249 | 5,000 |
2004/02/20 | 247 | 247 | 247 | 247 | 2,000 |
2004/02/19 | 252 | 252 | 241 | 247 | 8,000 |
2004/02/18 | 249 | 251 | 249 | 251 | 2,000 |
2004/02/17 | 260 | 260 | 260 | 260 | 12,000 |
2004/02/16 | 245 | 245 | 245 | 245 | 1,000 |
2004/02/12 | 249 | 249 | 245 | 245 | 4,000 |
2004/02/10 | 254 | 254 | 249 | 249 | 24,000 |
2004/02/09 | 259 | 260 | 259 | 260 | 6,000 |
2004/02/06 | 255 | 258 | 255 | 258 | 3,000 |
2004/02/05 | 252 | 255 | 252 | 255 | 2,000 |
2004/02/04 | 251 | 252 | 251 | 252 | 2,000 |
2004/02/03 | 250 | 250 | 248 | 250 | 3,000 |
2004/02/02 | 253 | 253 | 249 | 249 | 5,000 |
2004/01/28 | 257 | 257 | 257 | 257 | 2,000 |
2004/01/27 | 250 | 257 | 248 | 257 | 12,000 |
2004/01/26 | 249 | 249 | 249 | 249 | 3,000 |
2004/01/23 | 247 | 249 | 247 | 249 | 8,000 |
2004/01/22 | 251 | 251 | 249 | 249 | 5,000 |
2004/01/21 | 247 | 251 | 247 | 251 | 3,000 |
2004/01/20 | 262 | 262 | 246 | 246 | 21,000 |
2004/01/19 | 265 | 265 | 261 | 261 | 6,000 |
2004/01/15 | 255 | 256 | 255 | 256 | 3,000 |
2004/01/13 | 275 | 275 | 270 | 270 | 19,000 |
2004/01/09 | 278 | 280 | 276 | 280 | 8,000 |
2004/01/08 | 277 | 280 | 277 | 280 | 8,000 |
2004/01/07 | 270 | 280 | 270 | 275 | 3,000 |