日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 595 595 590 595 4,000
1997/12/29 595 595 595 595 4,000
1997/12/26 595 595 595 595 4,000
1997/12/25 630 630 595 595 11,000
1997/12/24 595 595 595 595 4,000
1997/12/22 601 601 591 595 8,000
1997/12/19 595 595 595 595 5,000
1997/12/18 595 595 595 595 5,000
1997/12/17 600 600 595 595 5,000
1997/12/16 600 600 600 600 6,000
1997/12/15 600 600 600 600 5,000
1997/12/12 600 600 600 600 19,000
1997/12/11 600 600 600 600 1,000
1997/12/10 620 620 620 620 17,000
1997/12/09 530 530 530 530 4,000
1997/12/08 530 530 530 530 1,000
1997/12/05 554 554 554 554 24,000
1997/12/04 524 524 524 524 2,000
1997/12/03 524 525 522 525 17,000
1997/12/02 525 525 520 525 16,000
1997/12/01 541 541 525 525 18,000
1997/11/28 550 550 549 549 13,000
1997/11/27 560 560 550 550 14,000
1997/11/26 570 570 565 565 4,000
1997/11/25 579 579 575 575 14,000
1997/11/21 580 580 580 580 18,000
1997/11/20 590 598 580 580 7,000
1997/11/19 607 607 598 598 6,000
1997/11/18 609 610 609 609 9,000
1997/11/14 615 615 610 610 4,000
1997/11/13 620 620 615 615 2,000
1997/11/11 620 620 620 620 8,000
1997/11/10 630 630 620 620 12,000
1997/11/07 595 595 590 595 6,000
1997/11/06 585 595 580 595 19,000
1997/11/05 595 595 595 595 10,000
1997/11/04 595 595 595 595 24,000
1997/10/30 595 595 595 595 3,000
1997/10/29 595 597 595 595 8,000
1997/10/28 600 603 595 595 10,000
1997/10/27 580 605 580 605 8,000
1997/10/24 561 580 561 580 12,000
1997/10/23 560 560 555 560 8,000
1997/10/22 550 560 550 560 6,000
1997/10/21 550 550 550 550 5,000
1997/10/20 550 550 550 550 23,000
1997/10/16 521 550 521 550 7,000
1997/10/15 521 521 521 521 5,000
1997/10/14 521 521 521 521 12,000
1997/10/13 471 471 470 471 17,000
1997/10/09 460 466 460 466 9,000
1997/10/08 459 460 459 460 4,000
1997/10/07 458 458 458 458 4,000
1997/10/06 440 460 440 458 20,000
1997/10/03 480 480 460 460 15,000
1997/10/02 499 499 480 481 19,000
1997/10/01 505 505 500 500 4,000
1997/09/29 550 560 530 560 14,000
1997/09/25 584 584 584 584 1,000
1997/09/24 625 625 600 600 12,000
1997/09/22 649 649 610 610 5,000
1997/09/19 650 650 650 650 1,000
1997/09/18 650 650 650 650 1,000
1997/09/16 700 700 700 700 4,000
1997/09/12 700 700 700 700 10,000
1997/09/11 730 730 720 720 4,000
1997/09/10 730 730 720 720 14,000
1997/09/09 700 700 700 700 6,000
1997/09/08 750 750 730 730 3,000
1997/09/05 829 829 759 769 15,000
1997/09/04 865 866 830 830 33,000
1997/09/03 879 879 875 875 2,000
1997/09/02 879 879 879 879 1,000
1997/09/01 889 889 889 889 1,000
1997/08/28 899 899 899 899 1,000
1997/08/27 925 925 925 925 1,000
1997/08/26 940 940 925 925 4,000
1997/08/25 939 939 930 930 38,000
1997/08/22 940 940 940 940 21,000
1997/08/21 945 945 935 940 28,000
1997/08/20 945 945 945 945 3,000
1997/08/19 940 945 940 945 6,000
1997/08/11 980 980 980 980 7,000
1997/08/07 940 945 940 945 5,000
1997/08/05 945 945 945 945 6,000
1997/08/04 950 950 950 950 5,000
1997/08/01 940 950 940 950 22,000
1997/07/31 950 950 950 950 20,000
1997/07/28 960 960 960 960 3,000
1997/07/25 980 980 980 980 5,000
1997/07/24 960 960 960 960 2,000
1997/07/23 970 970 955 955 8,000
1997/07/22 951 951 951 951 1,000
1997/07/18 960 960 960 960 13,000
1997/07/17 960 960 960 960 2,000
1997/07/16 960 960 960 960 2,000
1997/07/10 970 970 970 970 8,000
1997/07/09 960 960 959 959 5,000
1997/07/08 960 960 960 960 3,000
1997/07/07 960 960 960 960 3,000
1997/07/04 960 960 960 960 10,000
1997/07/02 960 960 960 960 2,000
1997/07/01 1,000 1,000 1,000 1,000 2,000
1997/06/30 961 961 960 960 9,000
1997/06/26 970 970 960 960 2,000
1997/06/25 990 990 960 960 7,000
1997/06/23 995 998 995 998 3,000
1997/06/20 992 992 985 985 6,000
1997/06/19 980 1,000 980 1,000 12,000
1997/06/18 990 990 990 990 1,000
1997/06/16 990 990 990 990 1,000
1997/06/13 1,020 1,020 1,020 1,020 13,000
1997/06/12 960 960 960 960 10,000
1997/06/10 990 990 990 990 7,000
1997/06/09 960 960 960 960 14,000
1997/06/06 960 961 960 961 12,000
1997/06/05 960 960 960 960 5,000
1997/06/04 960 960 960 960 3,000
1997/06/02 960 960 960 960 13,000
1997/05/30 960 960 959 959 2,000
1997/05/29 960 960 960 960 1,000
1997/05/26 972 972 960 960 5,000
1997/05/23 972 972 972 972 12,000
1997/05/22 970 972 970 972 4,000
1997/05/21 990 990 975 975 4,000
1997/05/20 1,010 1,010 1,010 1,010 1,000
1997/05/16 1,050 1,050 1,050 1,050 1,000
1997/05/15 1,070 1,070 1,070 1,070 1,000
1997/05/14 1,070 1,070 1,070 1,070 1,000
1997/05/13 1,050 1,050 1,050 1,050 11,000
1997/05/12 1,100 1,100 1,100 1,100 6,000
1997/05/08 960 1,030 960 1,030 12,000
1997/05/07 949 950 949 950 3,000
1997/05/06 949 949 949 949 3,000
1997/05/02 899 900 899 900 4,000
1997/05/01 891 899 890 899 6,000
1997/04/30 899 899 899 899 1,000
1997/04/25 900 900 900 900 7,000
1997/04/23 900 900 900 900 20,000
1997/04/21 881 900 881 900 6,000
1997/04/17 899 899 880 880 3,000
1997/04/15 901 901 900 900 8,000
1997/04/11 980 980 950 950 2,000
1997/04/10 989 989 989 989 9,000
1997/04/09 990 990 990 990 8,000
1997/04/08 991 1,000 991 1,000 14,000
1997/04/04 1,000 1,000 1,000 1,000 1,000
1997/04/03 1,030 1,030 1,020 1,020 3,000
1997/03/31 1,070 1,070 1,070 1,070 1,000
1997/03/27 1,100 1,100 1,090 1,090 2,000
1997/03/26 1,160 1,160 1,160 1,160 1,000
1997/03/26 1 -> 1.30 分割
1997/03/25 1,500 1,500 1,460 1,490 22,000
1997/03/24 1,500 1,500 1,490 1,490 10,000
1997/03/21 1,490 1,500 1,490 1,500 7,000
1997/03/19 1,460 1,500 1,460 1,490 5,000
1997/03/18 1,500 1,500 1,460 1,460 6,000
1997/03/17 1,460 1,470 1,450 1,450 13,000
1997/03/14 1,460 1,460 1,460 1,460 1,000
1997/03/13 1,550 1,550 1,470 1,470 64,000
1997/03/12 1,570 1,620 1,550 1,550 6,000
1997/03/11 1,600 1,600 1,600 1,600 3,000
1997/03/10 1,640 1,640 1,630 1,630 9,000
1997/03/07 1,620 1,630 1,610 1,630 4,000
1997/03/06 1,630 1,630 1,630 1,630 6,000
1997/03/05 1,600 1,630 1,600 1,630 2,000
1997/03/03 1,560 1,560 1,550 1,550 8,000
1997/02/28 1,630 1,630 1,560 1,560 5,000
1997/02/27 1,620 1,650 1,610 1,610 4,000
1997/02/26 1,620 1,620 1,550 1,560 6,000
1997/02/25 1,680 1,680 1,680 1,680 14,000
1997/02/24 1,650 1,680 1,650 1,660 5,000
1997/02/21 1,650 1,650 1,650 1,650 10,000
1997/02/19 1,500 1,510 1,450 1,450 33,000
1997/02/18 1,390 1,390 1,380 1,380 124,000
1997/02/17 1,400 1,400 1,400 1,400 3,000
1997/02/14 1,360 1,360 1,350 1,350 10,000
1997/02/10 1,410 1,410 1,410 1,410 5,000
1997/02/07 1,390 1,390 1,390 1,390 2,000
1997/02/06 1,330 1,340 1,330 1,330 21,000
1997/02/04 1,470 1,470 1,470 1,470 2,000
1997/01/31 1,620 1,620 1,620 1,620 8,000
1997/01/24 1,650 1,660 1,650 1,660 11,000
1997/01/23 1,650 1,650 1,650 1,650 1,000
1997/01/22 1,640 1,640 1,640 1,640 1,000
1997/01/10 1,760 1,760 1,730 1,730 13,000
1997/01/08 1,760 1,760 1,760 1,760 19,000
1997/01/07 1,820 1,820 1,820 1,820 1,000

このページの先頭へ