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 |
|---|---|---|---|---|---|
| 2005/12/30 | 492 | 495 | 490 | 490 | 13,000 |
| 2005/12/29 | 485 | 490 | 485 | 490 | 14,000 |
| 2005/12/28 | 485 | 485 | 485 | 485 | 3,000 |
| 2005/12/27 | 485 | 485 | 485 | 485 | 8,000 |
| 2005/12/26 | 485 | 485 | 484 | 484 | 5,000 |
| 2005/12/22 | 482 | 482 | 480 | 482 | 9,000 |
| 2005/12/21 | 475 | 480 | 473 | 480 | 7,000 |
| 2005/12/20 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/12/19 | 480 | 482 | 474 | 482 | 11,000 |
| 2005/12/16 | 479 | 483 | 474 | 480 | 47,000 |
| 2005/12/15 | 482 | 482 | 480 | 480 | 2,000 |
| 2005/12/14 | 483 | 484 | 483 | 484 | 5,000 |
| 2005/12/13 | 465 | 465 | 450 | 450 | 10,000 |
| 2005/12/12 | 454 | 469 | 444 | 450 | 23,000 |
| 2005/12/09 | 449 | 454 | 435 | 454 | 22,000 |
| 2005/12/08 | 429 | 449 | 429 | 449 | 25,000 |
| 2005/12/07 | 415 | 418 | 406 | 418 | 18,000 |
| 2005/12/06 | 410 | 430 | 407 | 430 | 20,000 |
| 2005/12/05 | 393 | 405 | 393 | 405 | 27,000 |
| 2005/12/02 | 390 | 390 | 370 | 380 | 17,000 |
| 2005/12/01 | 390 | 390 | 380 | 390 | 6,000 |
| 2005/11/30 | 387 | 390 | 386 | 390 | 35,000 |
| 2005/11/29 | 386 | 386 | 374 | 374 | 4,000 |
| 2005/11/28 | 389 | 389 | 388 | 388 | 2,000 |
| 2005/11/25 | 378 | 378 | 376 | 378 | 6,000 |
| 2005/11/24 | 376 | 385 | 374 | 380 | 24,000 |
| 2005/11/22 | 369 | 370 | 358 | 370 | 25,000 |
| 2005/11/21 | 360 | 365 | 355 | 361 | 25,000 |
| 2005/11/18 | 356 | 357 | 356 | 357 | 3,000 |
| 2005/11/17 | 346 | 350 | 346 | 350 | 4,000 |
| 2005/11/16 | 354 | 354 | 352 | 352 | 3,000 |
| 2005/11/15 | 359 | 359 | 355 | 358 | 9,000 |
| 2005/11/14 | 375 | 375 | 359 | 359 | 11,000 |
| 2005/11/11 | 375 | 375 | 375 | 375 | 3,000 |
| 2005/11/10 | 367 | 375 | 355 | 375 | 52,000 |
| 2005/11/09 | 337 | 383 | 337 | 383 | 91,000 |
| 2005/11/08 | 333 | 333 | 333 | 333 | 7,000 |
| 2005/11/07 | 338 | 338 | 332 | 332 | 12,000 |
| 2005/11/04 | 332 | 335 | 330 | 333 | 20,000 |
| 2005/11/02 | 335 | 335 | 330 | 330 | 5,000 |
| 2005/11/01 | 330 | 330 | 330 | 330 | 4,000 |
| 2005/10/31 | 331 | 331 | 330 | 330 | 8,000 |
| 2005/10/28 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/10/27 | 330 | 330 | 330 | 330 | 3,000 |
| 2005/10/26 | 338 | 338 | 333 | 333 | 7,000 |
| 2005/10/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/10/24 | 335 | 335 | 331 | 331 | 3,000 |
| 2005/10/21 | 338 | 338 | 338 | 338 | 2,000 |
| 2005/10/20 | 334 | 334 | 334 | 334 | 3,000 |
| 2005/10/19 | 333 | 333 | 333 | 333 | 12,000 |
| 2005/10/18 | 339 | 340 | 339 | 340 | 9,000 |
| 2005/10/17 | 338 | 338 | 337 | 338 | 4,000 |
| 2005/10/14 | 333 | 333 | 330 | 333 | 9,000 |
| 2005/10/13 | 340 | 340 | 330 | 333 | 16,000 |
| 2005/10/12 | 336 | 336 | 336 | 336 | 1,000 |
| 2005/10/11 | 350 | 350 | 340 | 340 | 22,000 |
| 2005/10/07 | 335 | 343 | 335 | 343 | 3,000 |
| 2005/10/06 | 345 | 345 | 332 | 335 | 10,000 |
| 2005/10/05 | 329 | 329 | 326 | 326 | 7,000 |
| 2005/10/04 | 328 | 328 | 328 | 328 | 2,000 |
| 2005/09/30 | 340 | 340 | 328 | 328 | 11,000 |
| 2005/09/29 | 345 | 345 | 330 | 337 | 25,000 |
| 2005/09/28 | 330 | 357 | 325 | 335 | 52,000 |
| 2005/09/27 | 321 | 330 | 320 | 330 | 17,000 |
| 2005/09/26 | 319 | 323 | 316 | 323 | 33,000 |
| 2005/09/22 | 330 | 361 | 316 | 318 | 304,000 |
| 2005/09/21 | 332 | 332 | 325 | 325 | 15,000 |
| 2005/09/20 | 332 | 333 | 332 | 332 | 3,000 |
| 2005/09/16 | 331 | 331 | 331 | 331 | 2,000 |
| 2005/09/15 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/09/13 | 318 | 340 | 318 | 340 | 12,000 |
| 2005/09/12 | 320 | 323 | 317 | 323 | 50,000 |
| 2005/09/09 | 320 | 320 | 319 | 319 | 11,000 |
| 2005/09/08 | 318 | 320 | 318 | 320 | 4,000 |
| 2005/09/07 | 319 | 320 | 318 | 320 | 22,000 |
| 2005/09/06 | 320 | 320 | 320 | 320 | 13,000 |
| 2005/09/01 | 322 | 325 | 322 | 325 | 3,000 |
| 2005/08/31 | 318 | 319 | 318 | 318 | 4,000 |
| 2005/08/30 | 324 | 324 | 321 | 321 | 4,000 |
| 2005/08/29 | 321 | 321 | 320 | 320 | 3,000 |
| 2005/08/26 | 325 | 325 | 321 | 321 | 5,000 |
| 2005/08/25 | 326 | 329 | 325 | 329 | 10,000 |
| 2005/08/24 | 328 | 328 | 316 | 321 | 48,000 |
| 2005/08/23 | 340 | 340 | 335 | 335 | 15,000 |
| 2005/08/22 | 325 | 330 | 325 | 330 | 2,000 |
| 2005/08/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/08/17 | 330 | 330 | 330 | 330 | 8,000 |
| 2005/08/16 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/08/15 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/08/12 | 340 | 340 | 335 | 335 | 11,000 |
| 2005/08/11 | 330 | 350 | 330 | 330 | 5,000 |
| 2005/08/10 | 326 | 330 | 326 | 330 | 28,000 |
| 2005/08/09 | 321 | 330 | 321 | 330 | 9,000 |
| 2005/08/08 | 325 | 325 | 320 | 320 | 4,000 |
| 2005/08/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/03 | 322 | 322 | 322 | 322 | 1,000 |
| 2005/08/02 | 318 | 320 | 318 | 320 | 2,000 |
| 2005/07/29 | 320 | 320 | 318 | 318 | 2,000 |
| 2005/07/28 | 320 | 320 | 320 | 320 | 5,000 |
| 2005/07/27 | 308 | 319 | 308 | 312 | 12,000 |
| 2005/07/26 | 306 | 310 | 306 | 310 | 5,000 |
| 2005/07/25 | 306 | 306 | 306 | 306 | 5,000 |
| 2005/07/22 | 309 | 311 | 307 | 311 | 5,000 |
| 2005/07/21 | 305 | 310 | 300 | 306 | 10,000 |
| 2005/07/20 | 310 | 310 | 301 | 306 | 5,000 |
| 2005/07/19 | 310 | 313 | 310 | 313 | 3,000 |
| 2005/07/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/07/14 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/07/13 | 320 | 320 | 319 | 319 | 2,000 |
| 2005/07/12 | 335 | 335 | 321 | 321 | 14,000 |
| 2005/07/11 | 319 | 320 | 318 | 318 | 3,000 |
| 2005/07/08 | 319 | 321 | 319 | 321 | 3,000 |
| 2005/07/07 | 323 | 323 | 318 | 320 | 9,000 |
| 2005/07/06 | 327 | 330 | 327 | 328 | 5,000 |
| 2005/07/04 | 367 | 367 | 327 | 332 | 16,000 |
| 2005/07/01 | 324 | 324 | 324 | 324 | 5,000 |
| 2005/06/30 | 317 | 322 | 312 | 317 | 10,000 |
| 2005/06/29 | 324 | 324 | 324 | 324 | 1,000 |
| 2005/06/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/06/24 | 328 | 328 | 328 | 328 | 3,000 |
| 2005/06/23 | 323 | 323 | 323 | 323 | 2,000 |
| 2005/06/22 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/06/21 | 323 | 323 | 318 | 318 | 2,000 |
| 2005/06/16 | 334 | 334 | 334 | 334 | 8,000 |
| 2005/06/15 | 332 | 332 | 325 | 325 | 3,000 |
| 2005/06/10 | 333 | 333 | 333 | 333 | 13,000 |
| 2005/06/09 | 314 | 324 | 314 | 324 | 3,000 |
| 2005/06/07 | 311 | 311 | 309 | 309 | 3,000 |
| 2005/06/06 | 312 | 316 | 312 | 316 | 2,000 |
| 2005/06/02 | 306 | 306 | 306 | 306 | 1,000 |
| 2005/05/31 | 310 | 310 | 303 | 303 | 11,000 |
| 2005/05/30 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/05/26 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/05/25 | 320 | 320 | 315 | 315 | 6,000 |
| 2005/05/24 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/05/23 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/05/20 | 311 | 316 | 311 | 316 | 3,000 |
| 2005/05/19 | 321 | 321 | 320 | 320 | 2,000 |
| 2005/05/16 | 332 | 332 | 320 | 320 | 2,000 |
| 2005/05/13 | 333 | 333 | 333 | 333 | 1,000 |
| 2005/05/10 | 340 | 340 | 333 | 333 | 14,000 |
| 2005/05/09 | 325 | 332 | 325 | 332 | 6,000 |
| 2005/05/06 | 308 | 313 | 308 | 313 | 6,000 |
| 2005/05/02 | 296 | 296 | 296 | 296 | 1,000 |
| 2005/04/27 | 295 | 295 | 295 | 295 | 3,000 |
| 2005/04/26 | 310 | 310 | 305 | 305 | 7,000 |
| 2005/04/25 | 320 | 320 | 310 | 310 | 5,000 |
| 2005/04/22 | 326 | 326 | 326 | 326 | 2,000 |
| 2005/04/21 | 320 | 320 | 310 | 310 | 4,000 |
| 2005/04/20 | 316 | 320 | 316 | 320 | 7,000 |
| 2005/04/19 | 317 | 317 | 317 | 317 | 2,000 |
| 2005/04/14 | 338 | 338 | 338 | 338 | 1,000 |
| 2005/04/12 | 339 | 340 | 339 | 340 | 7,000 |
| 2005/04/11 | 348 | 348 | 348 | 348 | 13,000 |
| 2005/04/08 | 330 | 333 | 328 | 328 | 6,000 |
| 2005/04/06 | 319 | 325 | 319 | 325 | 2,000 |
| 2005/04/04 | 310 | 313 | 310 | 313 | 6,000 |
| 2005/04/01 | 318 | 318 | 318 | 318 | 1,000 |
| 2005/03/31 | 319 | 319 | 318 | 319 | 3,000 |
| 2005/03/30 | 331 | 331 | 330 | 330 | 3,000 |
| 2005/03/29 | 340 | 340 | 331 | 331 | 5,000 |
| 2005/03/28 | 341 | 341 | 341 | 341 | 1,000 |
| 2005/03/25 | 349 | 349 | 349 | 349 | 3,000 |
| 2005/03/24 | 347 | 348 | 347 | 348 | 4,000 |
| 2005/03/23 | 343 | 345 | 340 | 345 | 11,000 |
| 2005/03/22 | 331 | 345 | 331 | 345 | 11,000 |
| 2005/03/18 | 320 | 328 | 320 | 328 | 12,000 |
| 2005/03/17 | 320 | 320 | 316 | 320 | 25,000 |
| 2005/03/16 | 321 | 325 | 321 | 325 | 5,000 |
| 2005/03/15 | 324 | 325 | 320 | 320 | 8,000 |
| 2005/03/14 | 317 | 325 | 317 | 320 | 6,000 |
| 2005/03/11 | 322 | 322 | 315 | 315 | 2,000 |
| 2005/03/10 | 318 | 321 | 317 | 321 | 25,000 |
| 2005/03/09 | 314 | 318 | 314 | 318 | 8,000 |
| 2005/03/08 | 317 | 317 | 313 | 314 | 9,000 |
| 2005/03/07 | 314 | 318 | 314 | 317 | 6,000 |
| 2005/03/04 | 309 | 310 | 309 | 310 | 5,000 |
| 2005/03/03 | 306 | 307 | 305 | 305 | 4,000 |
| 2005/03/02 | 302 | 306 | 302 | 306 | 6,000 |
| 2005/03/01 | 303 | 307 | 303 | 307 | 4,000 |
| 2005/02/28 | 300 | 303 | 300 | 300 | 6,000 |
| 2005/02/25 | 297 | 299 | 297 | 299 | 7,000 |
| 2005/02/24 | 296 | 297 | 296 | 297 | 2,000 |
| 2005/02/23 | 297 | 297 | 296 | 296 | 5,000 |
| 2005/02/22 | 297 | 297 | 297 | 297 | 1,000 |
| 2005/02/21 | 296 | 303 | 296 | 296 | 6,000 |
| 2005/02/18 | 301 | 301 | 296 | 296 | 10,000 |
| 2005/02/17 | 287 | 287 | 286 | 286 | 3,000 |
| 2005/02/16 | 288 | 288 | 287 | 287 | 2,000 |
| 2005/02/15 | 287 | 292 | 287 | 288 | 17,000 |
| 2005/02/14 | 285 | 286 | 285 | 286 | 3,000 |
| 2005/02/10 | 288 | 288 | 283 | 283 | 19,000 |
| 2005/02/09 | 284 | 288 | 284 | 288 | 4,000 |
| 2005/02/08 | 288 | 288 | 288 | 288 | 4,000 |
| 2005/02/07 | 287 | 288 | 286 | 288 | 9,000 |
| 2005/02/04 | 288 | 288 | 288 | 288 | 5,000 |
| 2005/02/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/02/02 | 281 | 284 | 281 | 284 | 7,000 |
| 2005/02/01 | 281 | 281 | 281 | 281 | 6,000 |
| 2005/01/31 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/01/28 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/01/27 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/01/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/01/25 | 283 | 283 | 275 | 275 | 6,000 |
| 2005/01/24 | 280 | 282 | 280 | 281 | 4,000 |
| 2005/01/21 | 275 | 280 | 275 | 280 | 2,000 |
| 2005/01/20 | 278 | 278 | 275 | 275 | 9,000 |
| 2005/01/18 | 276 | 276 | 276 | 276 | 1,000 |
| 2005/01/17 | 276 | 281 | 276 | 281 | 2,000 |
| 2005/01/14 | 277 | 277 | 276 | 276 | 2,000 |
| 2005/01/11 | 281 | 281 | 281 | 281 | 18,000 |
| 2005/01/07 | 282 | 288 | 281 | 288 | 8,000 |
| 2005/01/06 | 275 | 276 | 275 | 276 | 4,000 |
| 2005/01/05 | 270 | 270 | 270 | 270 | 3,000 |