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 |
|---|---|---|---|---|---|
| 2006/12/27 | 354 | 355 | 354 | 355 | 2,000 |
| 2006/12/25 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/12/22 | 376 | 376 | 376 | 376 | 4,000 |
| 2006/12/21 | 366 | 370 | 360 | 366 | 9,000 |
| 2006/12/20 | 355 | 355 | 355 | 355 | 4,000 |
| 2006/12/19 | 352 | 352 | 352 | 352 | 2,000 |
| 2006/12/18 | 352 | 352 | 352 | 352 | 6,000 |
| 2006/12/15 | 349 | 349 | 349 | 349 | 2,000 |
| 2006/12/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/12/13 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/12/12 | 380 | 380 | 380 | 380 | 5,000 |
| 2006/12/11 | 380 | 380 | 380 | 380 | 11,000 |
| 2006/12/08 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/12/06 | 354 | 360 | 354 | 360 | 8,000 |
| 2006/12/05 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/12/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/11/30 | 340 | 350 | 340 | 350 | 7,000 |
| 2006/11/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/11/27 | 332 | 332 | 332 | 332 | 3,000 |
| 2006/11/24 | 340 | 340 | 335 | 335 | 3,000 |
| 2006/11/22 | 337 | 337 | 337 | 337 | 2,000 |
| 2006/11/21 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/11/17 | 332 | 332 | 332 | 332 | 2,000 |
| 2006/11/16 | 330 | 331 | 330 | 331 | 3,000 |
| 2006/11/13 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/11/10 | 381 | 381 | 375 | 375 | 14,000 |
| 2006/11/09 | 350 | 350 | 347 | 350 | 3,000 |
| 2006/11/08 | 338 | 345 | 338 | 345 | 6,000 |
| 2006/11/07 | 333 | 338 | 333 | 338 | 3,000 |
| 2006/11/06 | 338 | 338 | 338 | 338 | 2,000 |
| 2006/11/02 | 340 | 347 | 337 | 337 | 14,000 |
| 2006/10/30 | 335 | 335 | 335 | 335 | 3,000 |
| 2006/10/26 | 340 | 340 | 337 | 337 | 2,000 |
| 2006/10/25 | 341 | 341 | 339 | 339 | 4,000 |
| 2006/10/23 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/10/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/10/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/10/12 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/10/10 | 338 | 338 | 332 | 332 | 15,000 |
| 2006/10/06 | 335 | 335 | 333 | 333 | 2,000 |
| 2006/10/05 | 333 | 333 | 331 | 331 | 4,000 |
| 2006/10/04 | 334 | 335 | 334 | 335 | 2,000 |
| 2006/10/03 | 336 | 336 | 335 | 336 | 10,000 |
| 2006/10/02 | 343 | 343 | 335 | 335 | 3,000 |
| 2006/09/29 | 334 | 338 | 334 | 338 | 2,000 |
| 2006/09/28 | 344 | 344 | 344 | 344 | 1,000 |
| 2006/09/27 | 344 | 345 | 344 | 345 | 2,000 |
| 2006/09/22 | 349 | 349 | 349 | 349 | 3,000 |
| 2006/09/15 | 342 | 344 | 342 | 344 | 2,000 |
| 2006/09/14 | 342 | 345 | 342 | 343 | 4,000 |
| 2006/09/13 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/09/12 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/09/11 | 345 | 349 | 345 | 347 | 17,000 |
| 2006/09/08 | 349 | 351 | 349 | 350 | 4,000 |
| 2006/09/07 | 349 | 350 | 349 | 349 | 3,000 |
| 2006/09/06 | 347 | 352 | 347 | 349 | 5,000 |
| 2006/09/05 | 349 | 349 | 347 | 347 | 2,000 |
| 2006/09/04 | 352 | 354 | 350 | 350 | 8,000 |
| 2006/09/01 | 355 | 357 | 350 | 351 | 11,000 |
| 2006/08/30 | 352 | 357 | 352 | 357 | 5,000 |
| 2006/08/29 | 365 | 365 | 355 | 360 | 4,000 |
| 2006/08/28 | 363 | 364 | 360 | 363 | 10,000 |
| 2006/08/25 | 370 | 370 | 369 | 369 | 3,000 |
| 2006/08/24 | 368 | 369 | 367 | 369 | 4,000 |
| 2006/08/23 | 370 | 370 | 366 | 370 | 5,000 |
| 2006/08/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/08/21 | 366 | 367 | 366 | 366 | 4,000 |
| 2006/08/18 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/08/17 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/08/16 | 360 | 365 | 360 | 365 | 3,000 |
| 2006/08/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/08/14 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/08/10 | 369 | 370 | 369 | 369 | 19,000 |
| 2006/08/09 | 378 | 379 | 373 | 379 | 9,000 |
| 2006/08/08 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/08/07 | 371 | 371 | 371 | 371 | 2,000 |
| 2006/08/03 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/08/02 | 368 | 370 | 368 | 370 | 3,000 |
| 2006/07/31 | 395 | 395 | 370 | 370 | 2,000 |
| 2006/07/28 | 398 | 398 | 398 | 398 | 2,000 |
| 2006/07/21 | 379 | 380 | 360 | 365 | 10,000 |
| 2006/07/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/07/14 | 375 | 380 | 375 | 380 | 2,000 |
| 2006/07/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/07/10 | 390 | 390 | 390 | 390 | 10,000 |
| 2006/07/05 | 371 | 373 | 371 | 373 | 2,000 |
| 2006/07/04 | 384 | 390 | 380 | 380 | 22,000 |
| 2006/07/03 | 378 | 380 | 378 | 380 | 7,000 |
| 2006/06/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/06/29 | 370 | 371 | 370 | 371 | 2,000 |
| 2006/06/28 | 360 | 363 | 360 | 363 | 5,000 |
| 2006/06/27 | 362 | 367 | 360 | 367 | 14,000 |
| 2006/06/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/06/23 | 363 | 363 | 363 | 363 | 4,000 |
| 2006/06/20 | 364 | 364 | 364 | 364 | 1,000 |
| 2006/06/19 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/06/16 | 379 | 380 | 379 | 380 | 7,000 |
| 2006/06/15 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/06/14 | 363 | 365 | 363 | 365 | 3,000 |
| 2006/06/12 | 380 | 380 | 380 | 380 | 11,000 |
| 2006/06/09 | 362 | 375 | 362 | 375 | 11,000 |
| 2006/06/08 | 378 | 378 | 354 | 367 | 8,000 |
| 2006/06/07 | 380 | 380 | 367 | 370 | 12,000 |
| 2006/06/06 | 395 | 395 | 359 | 380 | 13,000 |
| 2006/06/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/06/02 | 396 | 404 | 396 | 404 | 2,000 |
| 2006/06/01 | 397 | 407 | 397 | 407 | 9,000 |
| 2006/05/31 | 401 | 405 | 401 | 405 | 6,000 |
| 2006/05/30 | 396 | 405 | 391 | 405 | 6,000 |
| 2006/05/29 | 400 | 407 | 400 | 407 | 3,000 |
| 2006/05/25 | 400 | 400 | 390 | 390 | 3,000 |
| 2006/05/24 | 395 | 401 | 395 | 400 | 7,000 |
| 2006/05/23 | 425 | 425 | 410 | 410 | 5,000 |
| 2006/05/22 | 410 | 410 | 410 | 410 | 5,000 |
| 2006/05/19 | 420 | 420 | 405 | 410 | 4,000 |
| 2006/05/17 | 406 | 423 | 400 | 420 | 56,000 |
| 2006/05/16 | 425 | 425 | 410 | 425 | 39,000 |
| 2006/05/15 | 455 | 455 | 446 | 450 | 7,000 |
| 2006/05/12 | 480 | 480 | 455 | 460 | 10,000 |
| 2006/05/10 | 490 | 490 | 490 | 490 | 9,000 |
| 2006/05/09 | 488 | 488 | 488 | 488 | 1,000 |
| 2006/05/02 | 487 | 488 | 487 | 488 | 2,000 |
| 2006/05/01 | 480 | 480 | 480 | 480 | 5,000 |
| 2006/04/28 | 475 | 480 | 475 | 480 | 4,000 |
| 2006/04/27 | 484 | 484 | 480 | 480 | 2,000 |
| 2006/04/26 | 469 | 474 | 469 | 474 | 2,000 |
| 2006/04/25 | 484 | 484 | 484 | 484 | 1,000 |
| 2006/04/24 | 484 | 484 | 483 | 484 | 3,000 |
| 2006/04/21 | 499 | 499 | 499 | 499 | 2,000 |
| 2006/04/20 | 481 | 486 | 481 | 486 | 2,000 |
| 2006/04/19 | 496 | 496 | 496 | 496 | 1,000 |
| 2006/04/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/04/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/04/13 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/04/12 | 493 | 500 | 488 | 488 | 7,000 |
| 2006/04/11 | 492 | 492 | 492 | 492 | 1,000 |
| 2006/04/10 | 501 | 501 | 500 | 500 | 18,000 |
| 2006/04/07 | 509 | 509 | 503 | 509 | 6,000 |
| 2006/04/06 | 491 | 539 | 491 | 509 | 13,000 |
| 2006/04/05 | 500 | 500 | 488 | 493 | 6,000 |
| 2006/04/04 | 530 | 540 | 500 | 500 | 9,000 |
| 2006/04/03 | 485 | 486 | 485 | 486 | 4,000 |
| 2006/03/30 | 483 | 485 | 483 | 485 | 2,000 |
| 2006/03/28 | 495 | 495 | 485 | 485 | 4,000 |
| 2006/03/27 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/03/24 | 499 | 499 | 491 | 491 | 3,000 |
| 2006/03/23 | 492 | 492 | 492 | 492 | 3,000 |
| 2006/03/22 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/03/17 | 489 | 489 | 480 | 480 | 2,000 |
| 2006/03/13 | 465 | 470 | 465 | 470 | 5,000 |
| 2006/03/10 | 469 | 470 | 460 | 460 | 11,000 |
| 2006/03/08 | 432 | 440 | 431 | 440 | 6,000 |
| 2006/03/07 | 452 | 452 | 452 | 452 | 1,000 |
| 2006/03/06 | 457 | 462 | 457 | 462 | 3,000 |
| 2006/03/03 | 450 | 470 | 450 | 470 | 5,000 |
| 2006/03/02 | 470 | 470 | 465 | 465 | 3,000 |
| 2006/02/28 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/02/27 | 461 | 461 | 451 | 460 | 5,000 |
| 2006/02/24 | 461 | 461 | 450 | 460 | 7,000 |
| 2006/02/23 | 470 | 470 | 450 | 450 | 7,000 |
| 2006/02/22 | 419 | 435 | 419 | 435 | 5,000 |
| 2006/02/21 | 416 | 426 | 416 | 426 | 6,000 |
| 2006/02/20 | 452 | 452 | 431 | 431 | 9,000 |
| 2006/02/17 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/02/16 | 490 | 490 | 490 | 490 | 5,000 |
| 2006/02/15 | 535 | 535 | 490 | 510 | 8,000 |
| 2006/02/14 | 535 | 535 | 535 | 535 | 3,000 |
| 2006/02/13 | 570 | 570 | 565 | 565 | 4,000 |
| 2006/02/10 | 590 | 590 | 585 | 585 | 11,000 |
| 2006/02/09 | 591 | 598 | 590 | 590 | 7,000 |
| 2006/02/08 | 595 | 596 | 595 | 596 | 2,000 |
| 2006/02/07 | 586 | 586 | 586 | 586 | 3,000 |
| 2006/02/06 | 599 | 600 | 580 | 600 | 11,000 |
| 2006/02/03 | 599 | 600 | 599 | 600 | 6,000 |
| 2006/02/02 | 590 | 599 | 576 | 599 | 8,000 |
| 2006/02/01 | 590 | 599 | 580 | 599 | 13,000 |
| 2006/01/31 | 588 | 600 | 584 | 600 | 18,000 |
| 2006/01/30 | 570 | 570 | 560 | 560 | 5,000 |
| 2006/01/27 | 551 | 551 | 501 | 541 | 8,000 |
| 2006/01/25 | 565 | 565 | 546 | 556 | 5,000 |
| 2006/01/24 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/01/23 | 584 | 584 | 554 | 555 | 14,000 |
| 2006/01/20 | 600 | 600 | 580 | 585 | 10,000 |
| 2006/01/19 | 499 | 551 | 499 | 551 | 21,000 |
| 2006/01/18 | 580 | 580 | 491 | 491 | 9,000 |
| 2006/01/17 | 579 | 599 | 579 | 580 | 24,000 |
| 2006/01/16 | 570 | 580 | 550 | 580 | 24,000 |
| 2006/01/13 | 541 | 570 | 541 | 570 | 8,000 |
| 2006/01/12 | 531 | 579 | 531 | 570 | 19,000 |
| 2006/01/11 | 560 | 585 | 560 | 570 | 28,000 |
| 2006/01/10 | 570 | 585 | 570 | 585 | 19,000 |
| 2006/01/06 | 529 | 540 | 522 | 540 | 35,000 |
| 2006/01/05 | 502 | 522 | 502 | 519 | 17,000 |
| 2006/01/04 | 490 | 492 | 490 | 492 | 2,000 |