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 |
|---|---|---|---|---|---|
| 2003/12/25 | 249 | 249 | 249 | 249 | 5,000 |
| 2003/12/24 | 246 | 246 | 246 | 246 | 3,000 |
| 2003/12/22 | 249 | 249 | 248 | 248 | 6,000 |
| 2003/12/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/12/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/12/17 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/12/12 | 270 | 270 | 270 | 270 | 8,000 |
| 2003/12/11 | 270 | 270 | 270 | 270 | 7,000 |
| 2003/12/10 | 269 | 269 | 269 | 269 | 18,000 |
| 2003/12/09 | 270 | 270 | 264 | 264 | 8,000 |
| 2003/12/08 | 273 | 273 | 269 | 269 | 12,000 |
| 2003/12/05 | 255 | 258 | 251 | 258 | 5,000 |
| 2003/12/04 | 251 | 255 | 251 | 255 | 6,000 |
| 2003/12/03 | 246 | 250 | 246 | 250 | 3,000 |
| 2003/12/02 | 244 | 248 | 244 | 248 | 5,000 |
| 2003/12/01 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/11/28 | 244 | 245 | 244 | 245 | 2,000 |
| 2003/11/27 | 244 | 244 | 244 | 244 | 5,000 |
| 2003/11/25 | 244 | 244 | 244 | 244 | 4,000 |
| 2003/11/21 | 239 | 239 | 235 | 235 | 3,000 |
| 2003/11/20 | 234 | 234 | 234 | 234 | 4,000 |
| 2003/11/19 | 229 | 229 | 228 | 228 | 2,000 |
| 2003/11/18 | 235 | 235 | 233 | 233 | 2,000 |
| 2003/11/17 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/11/14 | 237 | 237 | 232 | 232 | 4,000 |
| 2003/11/13 | 237 | 237 | 237 | 237 | 3,000 |
| 2003/11/12 | 242 | 247 | 241 | 247 | 5,000 |
| 2003/11/10 | 268 | 273 | 268 | 273 | 19,000 |
| 2003/11/07 | 264 | 265 | 264 | 264 | 10,000 |
| 2003/11/06 | 256 | 258 | 256 | 258 | 3,000 |
| 2003/11/05 | 246 | 255 | 246 | 255 | 2,000 |
| 2003/11/04 | 246 | 246 | 245 | 245 | 3,000 |
| 2003/10/31 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/10/29 | 249 | 249 | 248 | 248 | 2,000 |
| 2003/10/28 | 249 | 249 | 246 | 246 | 2,000 |
| 2003/10/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/10/24 | 255 | 255 | 245 | 245 | 5,000 |
| 2003/10/23 | 246 | 246 | 245 | 245 | 3,000 |
| 2003/10/22 | 250 | 251 | 245 | 245 | 8,000 |
| 2003/10/21 | 242 | 242 | 240 | 240 | 4,000 |
| 2003/10/17 | 245 | 245 | 240 | 240 | 2,000 |
| 2003/10/16 | 249 | 250 | 249 | 250 | 4,000 |
| 2003/10/15 | 250 | 250 | 240 | 250 | 12,000 |
| 2003/10/14 | 270 | 270 | 250 | 250 | 12,000 |
| 2003/10/10 | 275 | 275 | 275 | 275 | 18,000 |
| 2003/10/09 | 241 | 251 | 241 | 250 | 18,000 |
| 2003/10/08 | 237 | 239 | 237 | 239 | 5,000 |
| 2003/10/07 | 237 | 237 | 236 | 236 | 2,000 |
| 2003/10/06 | 240 | 240 | 236 | 236 | 2,000 |
| 2003/10/03 | 234 | 238 | 234 | 238 | 2,000 |
| 2003/10/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/09/29 | 240 | 244 | 239 | 244 | 9,000 |
| 2003/09/26 | 228 | 240 | 225 | 225 | 18,000 |
| 2003/09/25 | 233 | 239 | 228 | 228 | 7,000 |
| 2003/09/24 | 245 | 245 | 245 | 245 | 7,000 |
| 2003/09/22 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/09/19 | 226 | 230 | 226 | 226 | 5,000 |
| 2003/09/17 | 230 | 230 | 225 | 228 | 14,000 |
| 2003/09/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/09/12 | 230 | 230 | 225 | 225 | 7,000 |
| 2003/09/11 | 230 | 231 | 229 | 229 | 7,000 |
| 2003/09/10 | 235 | 235 | 235 | 235 | 22,000 |
| 2003/09/09 | 236 | 238 | 235 | 237 | 7,000 |
| 2003/09/08 | 233 | 233 | 231 | 232 | 11,000 |
| 2003/09/05 | 232 | 232 | 231 | 231 | 3,000 |
| 2003/09/04 | 231 | 231 | 230 | 230 | 7,000 |
| 2003/09/03 | 232 | 232 | 231 | 231 | 3,000 |
| 2003/09/02 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/09/01 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/08/25 | 246 | 246 | 246 | 246 | 3,000 |
| 2003/08/22 | 246 | 246 | 246 | 246 | 2,000 |
| 2003/08/21 | 235 | 237 | 235 | 237 | 5,000 |
| 2003/08/19 | 235 | 235 | 230 | 230 | 3,000 |
| 2003/08/15 | 250 | 250 | 230 | 230 | 6,000 |
| 2003/08/11 | 238 | 240 | 238 | 240 | 22,000 |
| 2003/08/08 | 240 | 244 | 237 | 240 | 13,000 |
| 2003/08/07 | 235 | 235 | 235 | 235 | 4,000 |
| 2003/08/06 | 230 | 234 | 230 | 234 | 2,000 |
| 2003/08/04 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/07/28 | 231 | 231 | 230 | 230 | 3,000 |
| 2003/07/25 | 235 | 235 | 229 | 234 | 11,000 |
| 2003/07/24 | 239 | 239 | 229 | 230 | 6,000 |
| 2003/07/23 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/07/22 | 239 | 239 | 235 | 235 | 3,000 |
| 2003/07/18 | 240 | 240 | 230 | 230 | 6,000 |
| 2003/07/15 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/07/14 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/07/10 | 255 | 260 | 249 | 260 | 25,000 |
| 2003/07/09 | 246 | 250 | 246 | 250 | 12,000 |
| 2003/07/08 | 245 | 246 | 245 | 246 | 4,000 |
| 2003/07/07 | 237 | 243 | 236 | 243 | 7,000 |
| 2003/07/04 | 241 | 241 | 240 | 240 | 2,000 |
| 2003/07/02 | 244 | 245 | 244 | 245 | 13,000 |
| 2003/07/01 | 239 | 239 | 239 | 239 | 10,000 |
| 2003/06/30 | 240 | 240 | 229 | 229 | 22,000 |
| 2003/06/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/06/26 | 222 | 222 | 217 | 222 | 3,000 |
| 2003/06/25 | 232 | 232 | 232 | 232 | 8,000 |
| 2003/06/24 | 232 | 242 | 232 | 242 | 4,000 |
| 2003/06/23 | 236 | 251 | 236 | 236 | 4,000 |
| 2003/06/19 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/06/18 | 226 | 226 | 226 | 226 | 3,000 |
| 2003/06/16 | 241 | 241 | 241 | 241 | 13,000 |
| 2003/06/13 | 231 | 231 | 230 | 230 | 7,000 |
| 2003/06/12 | 232 | 232 | 231 | 231 | 7,000 |
| 2003/06/11 | 226 | 230 | 226 | 230 | 2,000 |
| 2003/06/10 | 247 | 247 | 246 | 246 | 21,000 |
| 2003/06/09 | 238 | 247 | 237 | 247 | 5,000 |
| 2003/06/06 | 228 | 234 | 228 | 234 | 12,000 |
| 2003/06/05 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/06/03 | 224 | 224 | 214 | 214 | 2,000 |
| 2003/06/02 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/05/30 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/05/26 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/05/23 | 210 | 210 | 210 | 210 | 12,000 |
| 2003/05/22 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/05/19 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/05/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/05/15 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/05/12 | 210 | 210 | 207 | 207 | 26,000 |
| 2003/05/09 | 207 | 209 | 207 | 209 | 9,000 |
| 2003/05/08 | 207 | 207 | 206 | 207 | 4,000 |
| 2003/05/06 | 205 | 206 | 205 | 206 | 2,000 |
| 2003/04/30 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/04/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/04/25 | 199 | 200 | 199 | 200 | 7,000 |
| 2003/04/23 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/04/22 | 203 | 210 | 202 | 210 | 8,000 |
| 2003/04/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/04/16 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/04/10 | 213 | 213 | 210 | 210 | 25,000 |
| 2003/04/09 | 214 | 216 | 214 | 216 | 6,000 |
| 2003/04/08 | 215 | 215 | 213 | 213 | 3,000 |
| 2003/04/07 | 208 | 210 | 208 | 210 | 5,000 |
| 2003/03/28 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/03/27 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/03/25 | 204 | 204 | 200 | 200 | 9,000 |
| 2003/03/24 | 201 | 201 | 200 | 200 | 3,000 |
| 2003/03/20 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/03/18 | 199 | 199 | 190 | 196 | 10,000 |
| 2003/03/13 | 196 | 196 | 194 | 194 | 4,000 |
| 2003/03/12 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/03/11 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/03/10 | 230 | 230 | 190 | 195 | 34,000 |
| 2003/03/07 | 221 | 221 | 218 | 220 | 8,000 |
| 2003/03/06 | 219 | 222 | 219 | 222 | 16,000 |
| 2003/03/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/03/03 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/02/27 | 211 | 211 | 201 | 201 | 3,000 |
| 2003/02/26 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/02/25 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/02/24 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/02/21 | 230 | 230 | 216 | 216 | 5,000 |
| 2003/02/19 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/02/10 | 220 | 220 | 215 | 215 | 27,000 |
| 2003/02/07 | 216 | 220 | 216 | 220 | 8,000 |
| 2003/02/06 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/02/05 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/02/04 | 199 | 201 | 199 | 200 | 8,000 |
| 2003/01/31 | 208 | 208 | 198 | 198 | 18,000 |
| 2003/01/29 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/01/24 | 219 | 219 | 219 | 219 | 6,000 |
| 2003/01/23 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/01/21 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/01/20 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/01/17 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/01/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/01/10 | 220 | 220 | 220 | 220 | 25,000 |
| 2003/01/09 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/01/08 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/01/07 | 210 | 210 | 210 | 210 | 3,000 |