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
1999/12/30 341 341 341 341 2,000
1999/12/28 341 341 341 341 2,000
1999/12/27 368 368 346 346 6,000
1999/12/24 361 361 361 361 9,000
1999/12/22 380 380 360 360 4,000
1999/12/21 345 345 335 335 3,000
1999/12/20 339 339 339 339 1,000
1999/12/17 354 354 354 354 3,000
1999/12/15 424 424 424 424 3,000
1999/12/14 399 399 399 399 2,000
1999/12/13 399 399 399 399 3,000
1999/12/10 370 380 370 380 12,000
1999/12/08 370 370 365 365 2,000
1999/12/06 370 370 370 370 25,000
1999/12/03 345 345 345 345 1,000
1999/12/02 370 370 355 355 3,000
1999/12/01 369 369 369 369 1,000
1999/11/26 369 369 369 369 1,000
1999/11/25 370 370 370 370 13,000
1999/11/24 367 368 367 368 5,000
1999/11/22 369 369 341 341 5,000
1999/11/19 360 360 360 360 1,000
1999/11/18 332 332 332 332 1,000
1999/11/17 341 341 331 331 6,000
1999/11/16 370 370 370 370 8,000
1999/11/12 369 370 369 370 4,000
1999/11/11 370 370 370 370 1,000
1999/11/10 370 389 370 389 17,000
1999/11/09 356 356 356 356 1,000
1999/11/08 360 360 360 360 2,000
1999/11/05 360 360 360 360 2,000
1999/11/02 370 370 370 370 1,000
1999/10/29 355 355 355 355 1,000
1999/10/28 370 375 370 370 9,000
1999/10/27 372 372 372 372 3,000
1999/10/26 390 390 390 390 1,000
1999/10/25 420 420 420 420 6,000
1999/10/22 420 420 415 415 7,000
1999/10/20 405 405 405 405 1,000
1999/10/14 410 420 395 395 5,000
1999/10/13 419 420 419 420 10,000
1999/10/12 420 420 420 420 8,000
1999/10/08 420 420 415 415 4,000
1999/10/07 415 415 415 415 1,000
1999/10/06 410 420 410 420 2,000
1999/10/04 411 411 411 411 1,000
1999/10/01 410 410 410 410 1,000
1999/09/30 410 410 410 410 3,000
1999/09/29 400 410 400 410 6,000
1999/09/28 400 400 400 400 1,000
1999/09/27 400 400 400 400 5,000
1999/09/24 440 440 440 440 7,000
1999/09/22 430 430 430 430 3,000
1999/09/14 439 439 439 439 1,000
1999/09/13 450 460 450 460 8,000
1999/09/10 405 429 405 429 7,000
1999/09/09 400 400 400 400 6,000
1999/09/08 400 400 400 400 5,000
1999/09/07 400 400 400 400 5,000
1999/09/06 400 400 400 400 7,000
1999/09/03 404 404 404 404 2,000
1999/09/02 429 429 409 409 3,000
1999/09/01 410 411 410 411 3,000
1999/08/30 421 421 411 411 2,000
1999/08/25 430 430 430 430 7,000
1999/08/23 430 430 430 430 2,000
1999/08/19 420 420 420 420 6,000
1999/08/16 430 430 430 430 1,000
1999/08/10 450 450 450 450 14,000
1999/08/06 425 425 425 425 1,000
1999/08/05 421 421 421 421 2,000
1999/08/04 425 425 425 425 2,000
1999/08/03 448 448 425 425 11,000
1999/08/02 445 445 445 445 1,000
1999/07/28 447 447 447 447 1,000
1999/07/26 427 427 427 427 1,000
1999/07/23 450 450 450 450 9,000
1999/07/22 455 455 455 455 1,000
1999/07/21 450 450 446 446 4,000
1999/07/19 431 431 431 431 1,000
1999/07/16 431 431 431 431 1,000
1999/07/14 431 449 426 449 6,000
1999/07/13 440 440 431 431 5,000
1999/07/12 450 450 440 450 24,000
1999/07/09 433 433 433 433 2,000
1999/07/08 425 425 425 425 10,000
1999/07/07 423 423 423 423 1,000
1999/07/06 430 440 421 421 4,000
1999/07/05 435 435 430 430 8,000
1999/07/02 430 430 430 430 5,000
1999/07/01 449 450 430 430 21,000
1999/06/28 440 440 440 440 5,000
1999/06/25 450 450 450 450 7,000
1999/06/24 440 440 440 440 3,000
1999/06/23 440 440 440 440 2,000
1999/06/22 440 440 439 439 6,000
1999/06/21 442 442 442 442 1,000
1999/06/18 450 450 450 450 3,000
1999/06/17 466 472 460 460 13,000
1999/06/16 405 441 405 441 21,000
1999/06/15 400 400 400 400 6,000
1999/06/14 404 405 404 405 4,000
1999/06/11 405 405 405 405 2,000
1999/06/10 405 405 405 405 17,000
1999/06/09 390 395 390 395 2,000
1999/06/08 400 400 390 390 14,000
1999/06/07 400 401 400 401 3,000
1999/06/04 401 401 401 401 1,000
1999/06/02 401 401 401 401 2,000
1999/05/27 410 410 401 401 14,000
1999/05/26 410 410 410 410 11,000
1999/05/25 400 410 400 400 16,000
1999/05/24 390 390 386 386 17,000
1999/05/21 381 381 381 381 3,000
1999/05/20 371 371 370 371 7,000
1999/05/19 369 371 365 371 5,000
1999/05/18 380 380 380 380 3,000
1999/05/12 410 410 381 381 10,000
1999/05/11 410 410 410 410 5,000
1999/05/10 398 410 398 410 30,000
1999/05/07 394 394 394 394 2,000
1999/05/06 380 396 380 396 8,000
1999/04/30 400 400 400 400 6,000
1999/04/27 400 400 400 400 1,000
1999/04/23 409 409 409 409 11,000
1999/04/21 380 380 380 380 2,000
1999/04/12 390 400 390 400 20,000
1999/04/09 384 389 380 380 4,000
1999/04/08 370 374 370 374 2,000
1999/04/07 361 361 360 360 2,000
1999/04/06 355 355 355 355 3,000
1999/04/05 355 360 355 360 5,000
1999/04/02 374 374 374 374 1,000
1999/04/01 351 351 351 351 1,000
1999/03/31 355 355 350 350 3,000
1999/03/30 360 360 360 360 1,000
1999/03/26 380 380 380 380 1,000
1999/03/25 385 385 360 380 9,000
1999/03/24 355 370 355 370 8,000
1999/03/23 360 360 355 355 8,000
1999/03/19 350 350 350 350 1,000
1999/03/18 360 360 360 360 2,000
1999/03/17 360 360 360 360 3,000
1999/03/15 360 360 360 360 1,000
1999/03/12 340 340 340 340 1,000
1999/03/11 340 340 340 340 1,000
1999/03/10 360 360 340 340 22,000
1999/02/26 400 400 400 400 5,000
1999/02/25 358 363 358 363 4,000
1999/02/23 348 348 348 348 5,000
1999/02/19 330 330 330 330 2,000
1999/02/18 340 340 340 340 1,000
1999/02/17 341 341 340 340 4,000
1999/02/10 370 400 370 400 19,000
1999/02/09 350 350 350 350 7,000
1999/02/05 350 350 350 350 2,000
1999/02/04 350 350 350 350 2,000
1999/02/03 350 350 350 350 2,000
1999/02/02 350 350 346 350 7,000
1999/02/01 355 355 355 355 1,000
1999/01/29 355 355 355 355 3,000
1999/01/28 380 380 380 380 1,000
1999/01/25 400 400 400 400 8,000
1999/01/22 390 390 390 390 3,000
1999/01/18 375 375 375 375 1,000
1999/01/14 375 399 375 375 4,000
1999/01/13 376 376 376 376 1,000
1999/01/11 383 400 383 400 17,000
1999/01/08 369 369 369 369 1,000
1999/01/07 366 366 366 366 2,000
1999/01/05 380 380 380 380 1,000

このページの先頭へ