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 |
---|---|---|---|---|---|
2007/12/27 | 204 | 218 | 202 | 218 | 21,000 |
2007/12/26 | 205 | 205 | 201 | 204 | 17,000 |
2007/12/25 | 209 | 209 | 205 | 205 | 6,000 |
2007/12/21 | 205 | 205 | 202 | 202 | 8,000 |
2007/12/20 | 209 | 209 | 204 | 204 | 27,000 |
2007/12/19 | 210 | 210 | 209 | 209 | 12,000 |
2007/12/18 | 215 | 215 | 212 | 212 | 11,000 |
2007/12/17 | 216 | 216 | 216 | 216 | 2,000 |
2007/12/14 | 216 | 216 | 216 | 216 | 1,000 |
2007/12/13 | 217 | 217 | 216 | 217 | 9,000 |
2007/12/12 | 235 | 235 | 219 | 219 | 16,000 |
2007/12/11 | 235 | 250 | 215 | 215 | 21,000 |
2007/12/10 | 217 | 217 | 213 | 213 | 22,000 |
2007/12/07 | 216 | 216 | 215 | 216 | 4,000 |
2007/12/06 | 217 | 217 | 214 | 216 | 26,000 |
2007/12/05 | 217 | 218 | 217 | 217 | 8,000 |
2007/12/04 | 218 | 218 | 215 | 217 | 10,000 |
2007/12/03 | 216 | 217 | 215 | 217 | 8,000 |
2007/11/30 | 215 | 218 | 215 | 216 | 5,000 |
2007/11/29 | 218 | 218 | 215 | 215 | 4,000 |
2007/11/28 | 214 | 215 | 214 | 215 | 18,000 |
2007/11/26 | 213 | 215 | 213 | 215 | 3,000 |
2007/11/22 | 218 | 218 | 218 | 218 | 3,000 |
2007/11/21 | 227 | 227 | 218 | 218 | 7,000 |
2007/11/20 | 221 | 221 | 220 | 220 | 5,000 |
2007/11/16 | 229 | 229 | 228 | 229 | 10,000 |
2007/11/15 | 230 | 230 | 229 | 230 | 10,000 |
2007/11/14 | 232 | 232 | 232 | 232 | 1,000 |
2007/11/12 | 238 | 238 | 235 | 235 | 32,000 |
2007/11/09 | 244 | 246 | 240 | 244 | 17,000 |
2007/11/08 | 250 | 250 | 250 | 250 | 3,000 |
2007/11/07 | 255 | 255 | 252 | 252 | 7,000 |
2007/11/06 | 263 | 263 | 259 | 261 | 13,000 |
2007/11/05 | 270 | 270 | 260 | 260 | 10,000 |
2007/11/02 | 270 | 270 | 267 | 270 | 8,000 |
2007/11/01 | 270 | 272 | 270 | 272 | 2,000 |
2007/10/31 | 270 | 270 | 270 | 270 | 5,000 |
2007/10/30 | 282 | 282 | 281 | 281 | 7,000 |
2007/10/29 | 281 | 281 | 281 | 281 | 1,000 |
2007/10/26 | 286 | 286 | 286 | 286 | 7,000 |
2007/10/25 | 300 | 300 | 286 | 286 | 12,000 |
2007/10/24 | 296 | 296 | 296 | 296 | 1,000 |
2007/10/23 | 295 | 296 | 295 | 296 | 8,000 |
2007/10/22 | 299 | 299 | 280 | 295 | 10,000 |
2007/10/18 | 300 | 305 | 300 | 305 | 11,000 |
2007/10/17 | 306 | 306 | 306 | 306 | 8,000 |
2007/10/16 | 306 | 306 | 306 | 306 | 2,000 |
2007/10/15 | 310 | 310 | 306 | 306 | 5,000 |
2007/10/11 | 313 | 313 | 313 | 313 | 2,000 |
2007/10/10 | 316 | 316 | 315 | 315 | 15,000 |
2007/10/09 | 316 | 317 | 316 | 317 | 4,000 |
2007/10/05 | 310 | 315 | 310 | 315 | 2,000 |
2007/10/04 | 310 | 310 | 310 | 310 | 8,000 |
2007/10/03 | 310 | 310 | 310 | 310 | 3,000 |
2007/10/02 | 310 | 310 | 310 | 310 | 4,000 |
2007/10/01 | 309 | 310 | 309 | 310 | 3,000 |
2007/09/28 | 310 | 310 | 310 | 310 | 1,000 |
2007/09/27 | 310 | 310 | 310 | 310 | 2,000 |
2007/09/25 | 317 | 317 | 317 | 317 | 1,000 |
2007/09/21 | 320 | 320 | 320 | 320 | 3,000 |
2007/09/20 | 312 | 312 | 312 | 312 | 2,000 |
2007/09/19 | 311 | 312 | 311 | 312 | 12,000 |
2007/09/14 | 312 | 312 | 312 | 312 | 1,000 |
2007/09/13 | 312 | 312 | 312 | 312 | 3,000 |
2007/09/12 | 312 | 312 | 311 | 312 | 8,000 |
2007/09/11 | 312 | 312 | 312 | 312 | 4,000 |
2007/09/10 | 312 | 312 | 312 | 312 | 15,000 |
2007/09/07 | 324 | 324 | 321 | 324 | 11,000 |
2007/09/06 | 318 | 319 | 318 | 319 | 6,000 |
2007/09/05 | 317 | 319 | 317 | 319 | 2,000 |
2007/09/04 | 319 | 319 | 319 | 319 | 2,000 |
2007/08/31 | 322 | 326 | 322 | 326 | 3,000 |
2007/08/30 | 327 | 327 | 326 | 326 | 16,000 |
2007/08/29 | 327 | 327 | 327 | 327 | 1,000 |
2007/08/24 | 336 | 336 | 336 | 336 | 2,000 |
2007/08/23 | 346 | 346 | 331 | 331 | 3,000 |
2007/08/22 | 329 | 329 | 329 | 329 | 1,000 |
2007/08/21 | 334 | 336 | 334 | 336 | 2,000 |
2007/08/20 | 336 | 336 | 336 | 336 | 2,000 |
2007/08/17 | 333 | 336 | 312 | 336 | 13,000 |
2007/08/16 | 315 | 336 | 306 | 336 | 7,000 |
2007/08/15 | 345 | 345 | 345 | 345 | 1,000 |
2007/08/14 | 345 | 345 | 345 | 345 | 1,000 |
2007/08/13 | 345 | 345 | 345 | 345 | 2,000 |
2007/08/10 | 344 | 344 | 344 | 344 | 15,000 |
2007/08/09 | 354 | 358 | 350 | 353 | 10,000 |
2007/08/08 | 352 | 357 | 352 | 357 | 2,000 |
2007/08/07 | 352 | 352 | 351 | 351 | 3,000 |
2007/08/06 | 352 | 352 | 351 | 351 | 6,000 |
2007/08/01 | 351 | 351 | 351 | 351 | 2,000 |
2007/07/31 | 361 | 361 | 350 | 350 | 6,000 |
2007/07/25 | 390 | 390 | 366 | 366 | 4,000 |
2007/07/23 | 376 | 376 | 376 | 376 | 2,000 |
2007/07/20 | 376 | 376 | 376 | 376 | 1,000 |
2007/07/19 | 375 | 375 | 375 | 375 | 2,000 |
2007/07/18 | 375 | 375 | 375 | 375 | 8,000 |
2007/07/13 | 375 | 375 | 375 | 375 | 1,000 |
2007/07/12 | 373 | 373 | 373 | 373 | 1,000 |
2007/07/10 | 375 | 375 | 375 | 375 | 11,000 |
2007/07/09 | 371 | 374 | 371 | 374 | 3,000 |
2007/07/06 | 368 | 368 | 368 | 368 | 1,000 |
2007/07/05 | 368 | 368 | 368 | 368 | 1,000 |
2007/07/03 | 375 | 375 | 374 | 375 | 9,000 |
2007/07/02 | 375 | 375 | 374 | 374 | 5,000 |
2007/06/29 | 374 | 375 | 374 | 375 | 2,000 |
2007/06/28 | 367 | 371 | 367 | 371 | 4,000 |
2007/06/27 | 363 | 367 | 363 | 367 | 2,000 |
2007/06/26 | 361 | 361 | 361 | 361 | 2,000 |
2007/06/25 | 360 | 365 | 360 | 365 | 5,000 |
2007/06/22 | 372 | 372 | 359 | 359 | 20,000 |
2007/06/21 | 367 | 368 | 367 | 368 | 2,000 |
2007/06/19 | 363 | 367 | 363 | 365 | 3,000 |
2007/06/18 | 380 | 380 | 380 | 380 | 5,000 |
2007/06/14 | 372 | 374 | 372 | 374 | 2,000 |
2007/06/13 | 365 | 365 | 365 | 365 | 1,000 |
2007/06/12 | 360 | 360 | 360 | 360 | 2,000 |
2007/06/11 | 365 | 365 | 360 | 360 | 12,000 |
2007/06/08 | 370 | 372 | 370 | 370 | 6,000 |
2007/06/07 | 368 | 369 | 368 | 369 | 4,000 |
2007/06/06 | 362 | 363 | 362 | 363 | 2,000 |
2007/06/05 | 360 | 360 | 360 | 360 | 2,000 |
2007/06/04 | 360 | 361 | 360 | 361 | 9,000 |
2007/06/01 | 352 | 357 | 352 | 357 | 2,000 |
2007/05/25 | 359 | 359 | 359 | 359 | 2,000 |
2007/05/23 | 359 | 359 | 346 | 346 | 8,000 |
2007/05/18 | 348 | 348 | 348 | 348 | 1,000 |
2007/05/17 | 351 | 351 | 348 | 351 | 4,000 |
2007/05/16 | 351 | 351 | 351 | 351 | 2,000 |
2007/05/15 | 355 | 355 | 350 | 350 | 4,000 |
2007/05/14 | 355 | 365 | 355 | 365 | 2,000 |
2007/05/11 | 357 | 359 | 357 | 359 | 4,000 |
2007/05/10 | 357 | 357 | 357 | 357 | 11,000 |
2007/05/09 | 361 | 365 | 361 | 365 | 6,000 |
2007/05/07 | 357 | 357 | 357 | 357 | 1,000 |
2007/05/02 | 352 | 352 | 352 | 352 | 2,000 |
2007/04/27 | 354 | 358 | 352 | 352 | 3,000 |
2007/04/25 | 352 | 354 | 350 | 350 | 8,000 |
2007/04/24 | 356 | 357 | 356 | 356 | 8,000 |
2007/04/23 | 364 | 364 | 364 | 364 | 3,000 |
2007/04/20 | 359 | 359 | 359 | 359 | 1,000 |
2007/04/19 | 355 | 355 | 355 | 355 | 1,000 |
2007/04/18 | 355 | 360 | 355 | 360 | 2,000 |
2007/04/17 | 355 | 355 | 355 | 355 | 1,000 |
2007/04/11 | 358 | 358 | 358 | 358 | 1,000 |
2007/04/10 | 369 | 369 | 368 | 368 | 12,000 |
2007/04/09 | 360 | 364 | 360 | 364 | 7,000 |
2007/04/06 | 360 | 360 | 360 | 360 | 1,000 |
2007/04/05 | 361 | 361 | 355 | 355 | 3,000 |
2007/04/04 | 355 | 355 | 355 | 355 | 2,000 |
2007/04/02 | 352 | 352 | 351 | 351 | 2,000 |
2007/03/26 | 365 | 365 | 365 | 365 | 2,000 |
2007/03/23 | 360 | 360 | 360 | 360 | 4,000 |
2007/03/22 | 350 | 350 | 350 | 350 | 6,000 |
2007/03/20 | 359 | 359 | 359 | 359 | 1,000 |
2007/03/19 | 351 | 351 | 351 | 351 | 2,000 |
2007/03/15 | 360 | 360 | 360 | 360 | 2,000 |
2007/03/13 | 360 | 360 | 360 | 360 | 2,000 |
2007/03/12 | 366 | 369 | 366 | 369 | 12,000 |
2007/03/09 | 360 | 366 | 360 | 366 | 6,000 |
2007/03/08 | 355 | 355 | 354 | 354 | 2,000 |
2007/03/07 | 355 | 355 | 354 | 354 | 2,000 |
2007/03/05 | 355 | 355 | 355 | 355 | 1,000 |
2007/02/28 | 361 | 361 | 350 | 350 | 5,000 |
2007/02/27 | 361 | 361 | 361 | 361 | 4,000 |
2007/02/26 | 361 | 361 | 361 | 361 | 1,000 |
2007/02/23 | 360 | 361 | 360 | 361 | 6,000 |
2007/02/22 | 360 | 360 | 360 | 360 | 5,000 |
2007/02/21 | 361 | 361 | 360 | 360 | 3,000 |
2007/02/19 | 360 | 360 | 360 | 360 | 1,000 |
2007/02/14 | 360 | 360 | 360 | 360 | 4,000 |
2007/02/13 | 373 | 373 | 373 | 373 | 12,000 |
2007/02/09 | 369 | 374 | 367 | 374 | 8,000 |
2007/02/08 | 367 | 374 | 367 | 374 | 5,000 |
2007/02/07 | 370 | 370 | 370 | 370 | 2,000 |
2007/02/05 | 359 | 370 | 359 | 368 | 11,000 |
2007/02/02 | 359 | 364 | 359 | 364 | 4,000 |
2007/02/01 | 359 | 359 | 359 | 359 | 1,000 |
2007/01/30 | 349 | 354 | 349 | 354 | 3,000 |
2007/01/29 | 353 | 356 | 351 | 351 | 9,000 |
2007/01/25 | 366 | 366 | 352 | 357 | 7,000 |
2007/01/24 | 357 | 361 | 356 | 356 | 6,000 |
2007/01/23 | 370 | 370 | 355 | 356 | 11,000 |
2007/01/22 | 365 | 365 | 363 | 363 | 2,000 |
2007/01/19 | 357 | 357 | 357 | 357 | 2,000 |
2007/01/18 | 365 | 365 | 365 | 365 | 2,000 |
2007/01/12 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/11 | 379 | 379 | 379 | 379 | 1,000 |
2007/01/10 | 380 | 380 | 380 | 380 | 11,000 |
2007/01/09 | 367 | 374 | 367 | 371 | 4,000 |
2007/01/05 | 364 | 364 | 364 | 364 | 2,000 |
2007/01/04 | 360 | 360 | 347 | 358 | 29,000 |