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 |
|---|---|---|---|---|---|
| 2008/12/25 | 224 | 224 | 224 | 224 | 3,000 |
| 2008/12/22 | 230 | 230 | 225 | 225 | 4,000 |
| 2008/12/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/12 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/12/11 | 250 | 250 | 250 | 250 | 10,000 |
| 2008/12/10 | 235 | 235 | 235 | 235 | 15,000 |
| 2008/12/09 | 210 | 220 | 210 | 220 | 9,000 |
| 2008/12/08 | 195 | 195 | 195 | 195 | 13,000 |
| 2008/12/05 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/12/04 | 192 | 194 | 190 | 190 | 11,000 |
| 2008/12/03 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/12/02 | 191 | 191 | 188 | 188 | 13,000 |
| 2008/12/01 | 196 | 196 | 191 | 191 | 6,000 |
| 2008/11/28 | 193 | 200 | 188 | 200 | 4,000 |
| 2008/11/27 | 192 | 192 | 192 | 192 | 3,000 |
| 2008/11/26 | 192 | 192 | 192 | 192 | 2,000 |
| 2008/11/25 | 216 | 216 | 200 | 200 | 4,000 |
| 2008/11/21 | 197 | 197 | 197 | 197 | 5,000 |
| 2008/11/20 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/11/19 | 179 | 179 | 179 | 179 | 3,000 |
| 2008/11/18 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/11/17 | 170 | 170 | 170 | 170 | 5,000 |
| 2008/11/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/11/11 | 188 | 188 | 187 | 187 | 2,000 |
| 2008/11/10 | 191 | 191 | 188 | 188 | 23,000 |
| 2008/11/07 | 196 | 196 | 190 | 196 | 25,000 |
| 2008/11/06 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/11/05 | 196 | 196 | 195 | 196 | 8,000 |
| 2008/11/04 | 196 | 196 | 195 | 196 | 4,000 |
| 2008/10/31 | 196 | 196 | 186 | 186 | 4,000 |
| 2008/10/30 | 196 | 196 | 196 | 196 | 4,000 |
| 2008/10/29 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/24 | 227 | 227 | 225 | 225 | 5,000 |
| 2008/10/23 | 227 | 227 | 227 | 227 | 3,000 |
| 2008/10/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/10/16 | 228 | 228 | 228 | 228 | 2,000 |
| 2008/10/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/10/14 | 220 | 220 | 220 | 220 | 10,000 |
| 2008/10/10 | 220 | 220 | 170 | 170 | 20,000 |
| 2008/10/09 | 195 | 198 | 193 | 195 | 7,000 |
| 2008/10/08 | 208 | 208 | 207 | 207 | 2,000 |
| 2008/10/06 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/10/03 | 221 | 221 | 220 | 220 | 3,000 |
| 2008/09/30 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/09/25 | 248 | 248 | 248 | 248 | 3,000 |
| 2008/09/22 | 237 | 237 | 237 | 237 | 4,000 |
| 2008/09/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/09/11 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/09/10 | 228 | 228 | 228 | 228 | 16,000 |
| 2008/09/09 | 229 | 233 | 227 | 233 | 12,000 |
| 2008/09/08 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/09/05 | 224 | 224 | 223 | 223 | 2,000 |
| 2008/09/04 | 224 | 224 | 224 | 224 | 3,000 |
| 2008/09/01 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/08/25 | 233 | 233 | 233 | 233 | 3,000 |
| 2008/08/22 | 214 | 214 | 214 | 214 | 4,000 |
| 2008/08/21 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/08/14 | 202 | 202 | 202 | 202 | 3,000 |
| 2008/08/13 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/08/11 | 220 | 220 | 220 | 220 | 17,000 |
| 2008/08/08 | 224 | 229 | 221 | 225 | 17,000 |
| 2008/08/07 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/08/05 | 210 | 215 | 210 | 215 | 2,000 |
| 2008/08/04 | 205 | 215 | 205 | 215 | 2,000 |
| 2008/07/31 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/07/30 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/07/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/07/25 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/07/23 | 223 | 223 | 215 | 215 | 8,000 |
| 2008/07/22 | 220 | 228 | 218 | 228 | 6,000 |
| 2008/07/10 | 233 | 233 | 233 | 233 | 17,000 |
| 2008/07/09 | 240 | 241 | 237 | 239 | 16,000 |
| 2008/07/08 | 238 | 240 | 238 | 240 | 2,000 |
| 2008/07/07 | 241 | 241 | 238 | 238 | 8,000 |
| 2008/07/04 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/07/03 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/07/02 | 244 | 244 | 244 | 244 | 9,000 |
| 2008/07/01 | 245 | 245 | 245 | 245 | 6,000 |
| 2008/06/30 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/06/25 | 231 | 231 | 231 | 231 | 4,000 |
| 2008/06/24 | 235 | 236 | 235 | 235 | 5,000 |
| 2008/06/23 | 245 | 245 | 245 | 245 | 4,000 |
| 2008/06/19 | 227 | 227 | 227 | 227 | 1,000 |
| 2008/06/17 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/06/16 | 242 | 242 | 242 | 242 | 10,000 |
| 2008/06/13 | 227 | 227 | 225 | 227 | 4,000 |
| 2008/06/12 | 235 | 235 | 230 | 230 | 3,000 |
| 2008/06/10 | 242 | 242 | 241 | 242 | 21,000 |
| 2008/06/09 | 249 | 255 | 248 | 253 | 27,000 |
| 2008/06/06 | 244 | 250 | 244 | 250 | 11,000 |
| 2008/06/05 | 240 | 245 | 240 | 245 | 8,000 |
| 2008/06/04 | 240 | 240 | 240 | 240 | 4,000 |
| 2008/05/23 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/05/22 | 242 | 242 | 235 | 235 | 4,000 |
| 2008/05/21 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/05/12 | 229 | 238 | 229 | 238 | 21,000 |
| 2008/05/09 | 219 | 219 | 219 | 219 | 3,000 |
| 2008/05/08 | 217 | 217 | 217 | 217 | 6,000 |
| 2008/05/07 | 223 | 223 | 220 | 220 | 5,000 |
| 2008/05/02 | 225 | 225 | 221 | 221 | 7,000 |
| 2008/04/28 | 221 | 231 | 211 | 231 | 5,000 |
| 2008/04/25 | 239 | 239 | 238 | 238 | 3,000 |
| 2008/04/24 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/04/23 | 230 | 238 | 230 | 238 | 6,000 |
| 2008/04/22 | 223 | 223 | 212 | 212 | 3,000 |
| 2008/04/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/04/10 | 227 | 227 | 227 | 227 | 17,000 |
| 2008/04/09 | 225 | 227 | 222 | 227 | 8,000 |
| 2008/04/08 | 214 | 216 | 214 | 216 | 3,000 |
| 2008/04/07 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/03/31 | 198 | 198 | 196 | 196 | 5,000 |
| 2008/03/28 | 195 | 195 | 195 | 195 | 9,000 |
| 2008/03/26 | 191 | 197 | 191 | 197 | 2,000 |
| 2008/03/25 | 210 | 210 | 205 | 205 | 7,000 |
| 2008/03/21 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/03/19 | 191 | 195 | 191 | 195 | 6,000 |
| 2008/03/17 | 192 | 192 | 191 | 192 | 5,000 |
| 2008/03/14 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/03/12 | 212 | 212 | 210 | 210 | 10,000 |
| 2008/03/11 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/03/10 | 227 | 227 | 227 | 227 | 16,000 |
| 2008/03/07 | 210 | 212 | 210 | 212 | 9,000 |
| 2008/03/06 | 212 | 212 | 211 | 211 | 4,000 |
| 2008/03/05 | 206 | 210 | 206 | 210 | 5,000 |
| 2008/03/04 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/03/03 | 210 | 213 | 210 | 213 | 2,000 |
| 2008/02/29 | 213 | 213 | 211 | 212 | 5,000 |
| 2008/02/28 | 210 | 213 | 210 | 213 | 2,000 |
| 2008/02/27 | 210 | 215 | 206 | 215 | 10,000 |
| 2008/02/25 | 203 | 203 | 203 | 203 | 4,000 |
| 2008/02/22 | 208 | 208 | 201 | 203 | 8,000 |
| 2008/02/20 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/02/19 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/02/15 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/02/13 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/02/12 | 196 | 196 | 196 | 196 | 22,000 |
| 2008/02/08 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/02/07 | 186 | 188 | 186 | 188 | 7,000 |
| 2008/02/06 | 187 | 187 | 185 | 185 | 8,000 |
| 2008/02/05 | 187 | 187 | 186 | 186 | 7,000 |
| 2008/02/04 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/02/01 | 185 | 185 | 185 | 185 | 6,000 |
| 2008/01/31 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/01/30 | 187 | 187 | 185 | 185 | 2,000 |
| 2008/01/29 | 184 | 189 | 184 | 189 | 5,000 |
| 2008/01/28 | 189 | 190 | 189 | 190 | 2,000 |
| 2008/01/25 | 181 | 190 | 181 | 189 | 15,000 |
| 2008/01/24 | 192 | 192 | 182 | 184 | 4,000 |
| 2008/01/23 | 189 | 190 | 189 | 190 | 7,000 |
| 2008/01/22 | 184 | 185 | 184 | 185 | 10,000 |
| 2008/01/21 | 202 | 205 | 200 | 200 | 3,000 |
| 2008/01/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/01/17 | 195 | 198 | 195 | 198 | 7,000 |
| 2008/01/16 | 193 | 195 | 193 | 195 | 2,000 |
| 2008/01/15 | 214 | 214 | 202 | 202 | 7,000 |
| 2008/01/11 | 215 | 215 | 210 | 210 | 25,000 |
| 2008/01/10 | 225 | 225 | 215 | 215 | 20,000 |
| 2008/01/09 | 222 | 222 | 210 | 210 | 21,000 |
| 2008/01/08 | 205 | 212 | 205 | 212 | 5,000 |
| 2008/01/07 | 216 | 216 | 216 | 216 | 3,000 |
| 2008/01/04 | 202 | 202 | 202 | 202 | 1,000 |