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 |
|---|---|---|---|---|---|
| 2002/12/25 | 220 | 220 | 218 | 218 | 7,000 |
| 2002/12/24 | 223 | 223 | 223 | 223 | 3,000 |
| 2002/12/20 | 230 | 230 | 220 | 220 | 4,000 |
| 2002/12/19 | 218 | 218 | 218 | 218 | 1,000 |
| 2002/12/12 | 215 | 215 | 215 | 215 | 3,000 |
| 2002/12/11 | 242 | 242 | 242 | 242 | 5,000 |
| 2002/12/10 | 241 | 241 | 241 | 241 | 23,000 |
| 2002/12/09 | 230 | 231 | 230 | 231 | 16,000 |
| 2002/12/06 | 228 | 228 | 222 | 222 | 48,000 |
| 2002/12/05 | 230 | 231 | 228 | 230 | 39,000 |
| 2002/12/04 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/12/03 | 230 | 231 | 230 | 231 | 9,000 |
| 2002/11/28 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/11/25 | 230 | 230 | 230 | 230 | 6,000 |
| 2002/11/22 | 239 | 239 | 230 | 230 | 7,000 |
| 2002/11/21 | 216 | 220 | 216 | 220 | 2,000 |
| 2002/11/20 | 216 | 216 | 216 | 216 | 1,000 |
| 2002/11/18 | 220 | 220 | 215 | 215 | 2,000 |
| 2002/11/13 | 245 | 245 | 240 | 240 | 2,000 |
| 2002/11/11 | 251 | 251 | 251 | 251 | 21,000 |
| 2002/11/08 | 225 | 235 | 225 | 235 | 9,000 |
| 2002/11/07 | 223 | 227 | 222 | 227 | 5,000 |
| 2002/11/06 | 221 | 221 | 221 | 221 | 1,000 |
| 2002/10/30 | 228 | 228 | 228 | 228 | 1,000 |
| 2002/10/25 | 229 | 229 | 229 | 229 | 6,000 |
| 2002/10/23 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/10/16 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/10/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/10/11 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/10/10 | 215 | 215 | 210 | 210 | 26,000 |
| 2002/10/09 | 219 | 221 | 217 | 217 | 9,000 |
| 2002/10/08 | 218 | 222 | 217 | 220 | 12,000 |
| 2002/10/07 | 220 | 225 | 220 | 225 | 3,000 |
| 2002/10/04 | 221 | 221 | 211 | 220 | 10,000 |
| 2002/10/03 | 235 | 235 | 235 | 235 | 2,000 |
| 2002/10/02 | 235 | 235 | 230 | 230 | 4,000 |
| 2002/09/30 | 210 | 225 | 210 | 225 | 11,000 |
| 2002/09/27 | 221 | 225 | 221 | 225 | 2,000 |
| 2002/09/25 | 221 | 221 | 221 | 221 | 3,000 |
| 2002/09/24 | 245 | 245 | 244 | 244 | 17,000 |
| 2002/09/20 | 243 | 243 | 243 | 243 | 4,000 |
| 2002/09/19 | 227 | 234 | 227 | 230 | 10,000 |
| 2002/09/12 | 225 | 225 | 221 | 221 | 2,000 |
| 2002/09/11 | 229 | 229 | 229 | 229 | 1,000 |
| 2002/09/10 | 245 | 249 | 245 | 249 | 24,000 |
| 2002/09/09 | 240 | 245 | 240 | 245 | 14,000 |
| 2002/09/06 | 240 | 240 | 240 | 240 | 3,000 |
| 2002/09/04 | 236 | 236 | 222 | 222 | 2,000 |
| 2002/09/03 | 235 | 235 | 231 | 231 | 4,000 |
| 2002/08/23 | 249 | 249 | 249 | 249 | 10,000 |
| 2002/08/22 | 249 | 249 | 249 | 249 | 2,000 |
| 2002/08/20 | 248 | 249 | 248 | 249 | 3,000 |
| 2002/08/16 | 248 | 248 | 248 | 248 | 4,000 |
| 2002/08/12 | 248 | 248 | 248 | 248 | 22,000 |
| 2002/08/09 | 243 | 256 | 243 | 251 | 11,000 |
| 2002/08/08 | 250 | 250 | 235 | 246 | 16,000 |
| 2002/08/06 | 260 | 260 | 250 | 250 | 4,000 |
| 2002/08/02 | 270 | 270 | 270 | 270 | 3,000 |
| 2002/08/01 | 275 | 275 | 270 | 270 | 2,000 |
| 2002/07/31 | 271 | 271 | 271 | 271 | 1,000 |
| 2002/07/25 | 280 | 280 | 280 | 280 | 6,000 |
| 2002/07/24 | 275 | 280 | 275 | 280 | 4,000 |
| 2002/07/23 | 277 | 277 | 277 | 277 | 4,000 |
| 2002/07/19 | 270 | 275 | 270 | 275 | 5,000 |
| 2002/07/18 | 276 | 276 | 270 | 270 | 5,000 |
| 2002/07/16 | 279 | 279 | 279 | 279 | 2,000 |
| 2002/07/15 | 279 | 279 | 279 | 279 | 2,000 |
| 2002/07/12 | 285 | 285 | 285 | 285 | 4,000 |
| 2002/07/10 | 299 | 299 | 299 | 299 | 18,000 |
| 2002/07/09 | 297 | 309 | 297 | 309 | 22,000 |
| 2002/07/08 | 295 | 295 | 292 | 295 | 4,000 |
| 2002/07/04 | 295 | 295 | 295 | 295 | 1,000 |
| 2002/07/02 | 298 | 298 | 298 | 298 | 8,000 |
| 2002/07/01 | 284 | 284 | 284 | 284 | 6,000 |
| 2002/06/28 | 279 | 279 | 279 | 279 | 1,000 |
| 2002/06/25 | 300 | 300 | 300 | 300 | 5,000 |
| 2002/06/24 | 272 | 272 | 272 | 272 | 2,000 |
| 2002/06/21 | 300 | 300 | 268 | 268 | 9,000 |
| 2002/06/18 | 300 | 300 | 290 | 290 | 5,000 |
| 2002/06/17 | 319 | 319 | 319 | 319 | 14,000 |
| 2002/06/14 | 275 | 280 | 275 | 280 | 3,000 |
| 2002/06/13 | 280 | 280 | 280 | 280 | 2,000 |
| 2002/06/10 | 300 | 300 | 280 | 280 | 20,000 |
| 2002/06/07 | 286 | 293 | 286 | 293 | 5,000 |
| 2002/06/06 | 278 | 278 | 278 | 278 | 1,000 |
| 2002/06/03 | 278 | 278 | 268 | 268 | 7,000 |
| 2002/05/27 | 270 | 278 | 270 | 278 | 2,000 |
| 2002/05/24 | 309 | 309 | 309 | 309 | 4,000 |
| 2002/05/23 | 239 | 239 | 239 | 239 | 3,000 |
| 2002/05/21 | 230 | 230 | 226 | 226 | 3,000 |
| 2002/05/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2002/05/13 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/05/10 | 245 | 245 | 245 | 245 | 22,000 |
| 2002/05/09 | 240 | 245 | 240 | 245 | 2,000 |
| 2002/05/08 | 235 | 238 | 235 | 238 | 7,000 |
| 2002/05/02 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/04/30 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/04/26 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/04/25 | 235 | 235 | 235 | 235 | 7,000 |
| 2002/04/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/04/23 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/04/22 | 234 | 234 | 234 | 234 | 2,000 |
| 2002/04/10 | 235 | 235 | 235 | 235 | 25,000 |
| 2002/04/09 | 230 | 234 | 230 | 234 | 10,000 |
| 2002/04/08 | 232 | 232 | 230 | 230 | 3,000 |
| 2002/04/05 | 234 | 234 | 222 | 222 | 7,000 |
| 2002/04/03 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/04/01 | 235 | 235 | 235 | 235 | 2,000 |
| 2002/03/28 | 239 | 239 | 239 | 239 | 2,000 |
| 2002/03/27 | 245 | 245 | 220 | 220 | 9,000 |
| 2002/03/25 | 248 | 248 | 246 | 246 | 7,000 |
| 2002/03/22 | 245 | 245 | 245 | 245 | 3,000 |
| 2002/03/20 | 237 | 237 | 235 | 235 | 5,000 |
| 2002/03/12 | 241 | 241 | 241 | 241 | 1,000 |
| 2002/03/11 | 253 | 254 | 253 | 254 | 28,000 |
| 2002/03/08 | 250 | 254 | 250 | 254 | 6,000 |
| 2002/03/07 | 245 | 245 | 245 | 245 | 7,000 |
| 2002/03/06 | 245 | 245 | 245 | 245 | 8,000 |
| 2002/03/05 | 251 | 255 | 251 | 255 | 19,000 |
| 2002/03/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/03/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/02/28 | 250 | 250 | 240 | 240 | 5,000 |
| 2002/02/27 | 260 | 260 | 260 | 260 | 4,000 |
| 2002/02/25 | 279 | 279 | 279 | 279 | 6,000 |
| 2002/02/22 | 280 | 280 | 261 | 261 | 4,000 |
| 2002/02/21 | 266 | 266 | 260 | 260 | 5,000 |
| 2002/02/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/02/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/02/18 | 275 | 275 | 275 | 275 | 2,000 |
| 2002/02/15 | 275 | 275 | 275 | 275 | 1,000 |
| 2002/02/13 | 280 | 280 | 280 | 280 | 4,000 |
| 2002/02/12 | 294 | 294 | 294 | 294 | 20,000 |
| 2002/02/08 | 289 | 289 | 284 | 289 | 8,000 |
| 2002/02/05 | 291 | 291 | 290 | 290 | 6,000 |
| 2002/02/04 | 291 | 291 | 291 | 291 | 1,000 |
| 2002/01/31 | 290 | 290 | 290 | 290 | 1,000 |
| 2002/01/25 | 287 | 297 | 287 | 297 | 8,000 |
| 2002/01/24 | 282 | 282 | 282 | 282 | 3,000 |
| 2002/01/23 | 299 | 299 | 299 | 299 | 3,000 |
| 2002/01/22 | 287 | 287 | 286 | 286 | 5,000 |
| 2002/01/21 | 300 | 300 | 281 | 281 | 3,000 |
| 2002/01/18 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/01/10 | 309 | 309 | 309 | 309 | 18,000 |
| 2002/01/09 | 292 | 294 | 292 | 294 | 2,000 |
| 2002/01/08 | 286 | 286 | 286 | 286 | 3,000 |
| 2002/01/07 | 284 | 284 | 284 | 284 | 2,000 |
| 2002/01/04 | 282 | 282 | 282 | 282 | 1,000 |