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 |
---|---|---|---|---|---|
2001/12/28 | 281 | 281 | 280 | 280 | 3,000 |
2001/12/27 | 290 | 290 | 290 | 290 | 2,000 |
2001/12/26 | 290 | 290 | 290 | 290 | 2,000 |
2001/12/25 | 299 | 299 | 290 | 290 | 9,000 |
2001/12/21 | 299 | 299 | 285 | 285 | 7,000 |
2001/12/13 | 283 | 283 | 283 | 283 | 2,000 |
2001/12/12 | 300 | 300 | 300 | 300 | 7,000 |
2001/12/11 | 300 | 300 | 300 | 300 | 6,000 |
2001/12/10 | 300 | 300 | 285 | 285 | 22,000 |
2001/12/07 | 295 | 299 | 293 | 294 | 5,000 |
2001/12/06 | 303 | 303 | 285 | 285 | 26,000 |
2001/12/05 | 286 | 298 | 286 | 298 | 4,000 |
2001/12/04 | 284 | 284 | 283 | 283 | 4,000 |
2001/12/03 | 281 | 281 | 281 | 281 | 1,000 |
2001/11/28 | 280 | 280 | 280 | 280 | 1,000 |
2001/11/27 | 284 | 284 | 284 | 284 | 1,000 |
2001/11/22 | 300 | 300 | 300 | 300 | 10,000 |
2001/11/21 | 276 | 276 | 276 | 276 | 2,000 |
2001/11/12 | 300 | 300 | 300 | 300 | 22,000 |
2001/11/09 | 295 | 299 | 295 | 299 | 4,000 |
2001/11/08 | 295 | 295 | 295 | 295 | 6,000 |
2001/11/07 | 292 | 292 | 292 | 292 | 1,000 |
2001/11/06 | 291 | 291 | 291 | 291 | 1,000 |
2001/11/05 | 292 | 292 | 292 | 292 | 1,000 |
2001/10/26 | 300 | 300 | 300 | 300 | 3,000 |
2001/10/25 | 296 | 296 | 296 | 296 | 6,000 |
2001/10/24 | 286 | 286 | 286 | 286 | 1,000 |
2001/10/23 | 300 | 300 | 300 | 300 | 3,000 |
2001/10/18 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/16 | 285 | 285 | 285 | 285 | 1,000 |
2001/10/10 | 297 | 299 | 297 | 299 | 24,000 |
2001/10/09 | 281 | 288 | 281 | 288 | 7,000 |
2001/10/05 | 279 | 285 | 279 | 285 | 3,000 |
2001/10/04 | 284 | 284 | 276 | 277 | 11,000 |
2001/10/02 | 284 | 284 | 284 | 284 | 2,000 |
2001/10/01 | 281 | 281 | 281 | 281 | 3,000 |
2001/09/27 | 290 | 290 | 290 | 290 | 2,000 |
2001/09/21 | 330 | 330 | 330 | 330 | 9,000 |
2001/09/20 | 281 | 281 | 281 | 281 | 1,000 |
2001/09/12 | 280 | 280 | 280 | 280 | 2,000 |
2001/09/10 | 324 | 324 | 324 | 324 | 19,000 |
2001/09/07 | 309 | 309 | 304 | 304 | 4,000 |
2001/09/05 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/04 | 301 | 301 | 300 | 300 | 2,000 |
2001/09/03 | 300 | 300 | 300 | 300 | 2,000 |
2001/08/30 | 326 | 326 | 326 | 326 | 1,000 |
2001/08/29 | 315 | 315 | 306 | 306 | 2,000 |
2001/08/28 | 340 | 340 | 340 | 340 | 1,000 |
2001/08/27 | 344 | 344 | 344 | 344 | 5,000 |
2001/08/24 | 344 | 344 | 344 | 344 | 5,000 |
2001/08/23 | 345 | 345 | 345 | 345 | 3,000 |
2001/08/21 | 345 | 345 | 345 | 345 | 1,000 |
2001/08/20 | 350 | 350 | 350 | 350 | 1,000 |
2001/08/10 | 365 | 365 | 365 | 365 | 16,000 |
2001/08/09 | 365 | 365 | 365 | 365 | 1,000 |
2001/08/08 | 360 | 365 | 360 | 365 | 4,000 |
2001/08/07 | 357 | 370 | 350 | 370 | 8,000 |
2001/08/06 | 363 | 363 | 357 | 357 | 8,000 |
2001/08/03 | 362 | 362 | 362 | 362 | 1,000 |
2001/08/02 | 360 | 360 | 360 | 360 | 1,000 |
2001/07/31 | 362 | 362 | 362 | 362 | 4,000 |
2001/07/30 | 362 | 362 | 362 | 362 | 1,000 |
2001/07/25 | 374 | 374 | 374 | 374 | 6,000 |
2001/07/23 | 376 | 376 | 376 | 376 | 2,000 |
2001/07/19 | 361 | 361 | 361 | 361 | 1,000 |
2001/07/18 | 361 | 361 | 361 | 361 | 1,000 |
2001/07/12 | 361 | 361 | 361 | 361 | 1,000 |
2001/07/10 | 380 | 380 | 360 | 361 | 21,000 |
2001/07/09 | 377 | 378 | 377 | 378 | 3,000 |
2001/07/06 | 375 | 375 | 375 | 375 | 2,000 |
2001/07/04 | 365 | 365 | 365 | 365 | 4,000 |
2001/07/03 | 380 | 380 | 380 | 380 | 6,000 |
2001/07/02 | 380 | 380 | 380 | 380 | 6,000 |
2001/06/28 | 370 | 370 | 370 | 370 | 2,000 |
2001/06/25 | 385 | 385 | 385 | 385 | 5,000 |
2001/06/22 | 383 | 383 | 370 | 370 | 4,000 |
2001/06/21 | 366 | 366 | 366 | 366 | 1,000 |
2001/06/18 | 385 | 385 | 385 | 385 | 17,000 |
2001/06/13 | 365 | 365 | 365 | 365 | 1,000 |
2001/06/12 | 380 | 380 | 380 | 380 | 1,000 |
2001/06/11 | 385 | 385 | 385 | 385 | 15,000 |
2001/06/08 | 384 | 384 | 384 | 384 | 8,000 |
2001/06/07 | 384 | 384 | 384 | 384 | 3,000 |
2001/06/06 | 384 | 384 | 384 | 384 | 2,000 |
2001/05/31 | 385 | 385 | 385 | 385 | 1,000 |
2001/05/29 | 365 | 365 | 365 | 365 | 1,000 |
2001/05/25 | 385 | 385 | 380 | 383 | 7,000 |
2001/05/23 | 375 | 375 | 375 | 375 | 5,000 |
2001/05/22 | 362 | 362 | 362 | 362 | 1,000 |
2001/05/21 | 360 | 360 | 360 | 360 | 1,000 |
2001/05/18 | 375 | 375 | 375 | 375 | 4,000 |
2001/05/16 | 375 | 375 | 375 | 375 | 1,000 |
2001/05/15 | 376 | 376 | 376 | 376 | 1,000 |
2001/05/11 | 380 | 380 | 375 | 375 | 6,000 |
2001/05/10 | 380 | 380 | 380 | 380 | 16,000 |
2001/05/09 | 379 | 380 | 374 | 374 | 4,000 |
2001/05/08 | 375 | 375 | 372 | 375 | 18,000 |
2001/05/07 | 370 | 375 | 370 | 375 | 4,000 |
2001/04/27 | 375 | 375 | 375 | 375 | 1,000 |
2001/04/26 | 375 | 375 | 360 | 360 | 10,000 |
2001/04/25 | 375 | 375 | 375 | 375 | 5,000 |
2001/04/24 | 375 | 375 | 375 | 375 | 2,000 |
2001/04/23 | 375 | 375 | 375 | 375 | 2,000 |
2001/04/19 | 375 | 375 | 375 | 375 | 1,000 |
2001/04/17 | 375 | 375 | 375 | 375 | 3,000 |
2001/04/10 | 378 | 378 | 378 | 378 | 16,000 |
2001/04/09 | 371 | 371 | 361 | 370 | 6,000 |
2001/04/06 | 370 | 370 | 370 | 370 | 1,000 |
2001/04/05 | 361 | 365 | 360 | 365 | 3,000 |
2001/03/28 | 356 | 356 | 356 | 356 | 1,000 |
2001/03/26 | 370 | 370 | 370 | 370 | 1,000 |
2001/03/23 | 370 | 370 | 350 | 350 | 8,000 |
2001/03/19 | 346 | 346 | 341 | 341 | 2,000 |
2001/03/12 | 370 | 370 | 366 | 366 | 18,000 |
2001/03/09 | 365 | 369 | 365 | 369 | 11,000 |
2001/03/07 | 360 | 360 | 360 | 360 | 1,000 |
2001/02/26 | 360 | 360 | 360 | 360 | 1,000 |
2001/02/23 | 373 | 373 | 373 | 373 | 9,000 |
2001/02/22 | 348 | 348 | 348 | 348 | 2,000 |
2001/02/21 | 349 | 349 | 349 | 349 | 2,000 |
2001/02/13 | 350 | 350 | 325 | 325 | 19,000 |
2001/02/09 | 347 | 347 | 347 | 347 | 7,000 |
2001/02/06 | 337 | 337 | 337 | 337 | 1,000 |
2001/02/05 | 347 | 347 | 347 | 347 | 3,000 |
2001/02/02 | 348 | 350 | 347 | 347 | 6,000 |
2001/01/31 | 347 | 347 | 347 | 347 | 1,000 |
2001/01/30 | 345 | 345 | 345 | 345 | 1,000 |
2001/01/25 | 360 | 360 | 360 | 360 | 6,000 |
2001/01/24 | 365 | 365 | 350 | 350 | 3,000 |
2001/01/23 | 360 | 360 | 360 | 360 | 4,000 |
2001/01/19 | 330 | 345 | 330 | 345 | 3,000 |
2001/01/18 | 335 | 335 | 335 | 335 | 3,000 |
2001/01/17 | 341 | 341 | 341 | 341 | 4,000 |
2001/01/16 | 335 | 335 | 335 | 335 | 1,000 |
2001/01/15 | 365 | 365 | 335 | 335 | 4,000 |
2001/01/12 | 370 | 370 | 365 | 365 | 3,000 |
2001/01/10 | 403 | 403 | 403 | 403 | 16,000 |
2001/01/09 | 403 | 408 | 403 | 408 | 9,000 |
2001/01/05 | 401 | 401 | 401 | 401 | 2,000 |
2001/01/04 | 400 | 400 | 400 | 400 | 1,000 |