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 |
|---|---|---|---|---|---|
| 2009/12/29 | 238 | 238 | 233 | 233 | 2,000 |
| 2009/12/25 | 247 | 247 | 228 | 231 | 6,000 |
| 2009/12/22 | 250 | 250 | 250 | 250 | 6,000 |
| 2009/12/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/12/18 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/12/15 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/12/11 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/12/10 | 259 | 260 | 259 | 260 | 13,000 |
| 2009/12/09 | 250 | 250 | 250 | 250 | 13,000 |
| 2009/12/08 | 246 | 250 | 243 | 250 | 11,000 |
| 2009/12/07 | 245 | 245 | 243 | 243 | 10,000 |
| 2009/12/04 | 241 | 243 | 241 | 243 | 8,000 |
| 2009/12/02 | 235 | 240 | 235 | 240 | 4,000 |
| 2009/11/30 | 229 | 229 | 225 | 225 | 5,000 |
| 2009/11/27 | 230 | 230 | 224 | 225 | 6,000 |
| 2009/11/25 | 242 | 242 | 242 | 242 | 2,000 |
| 2009/11/24 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/11/20 | 244 | 244 | 244 | 244 | 3,000 |
| 2009/11/17 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/11/16 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/11/13 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/11/10 | 234 | 234 | 228 | 228 | 17,000 |
| 2009/11/09 | 233 | 240 | 233 | 240 | 8,000 |
| 2009/11/06 | 228 | 229 | 228 | 229 | 5,000 |
| 2009/11/05 | 226 | 227 | 226 | 227 | 3,000 |
| 2009/11/04 | 225 | 226 | 225 | 225 | 4,000 |
| 2009/11/02 | 223 | 225 | 223 | 225 | 3,000 |
| 2009/10/30 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/10/29 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/10/23 | 239 | 239 | 225 | 228 | 9,000 |
| 2009/10/22 | 237 | 239 | 237 | 239 | 5,000 |
| 2009/10/21 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/10/20 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/10/19 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/10/13 | 238 | 238 | 238 | 238 | 15,000 |
| 2009/10/09 | 229 | 234 | 223 | 233 | 19,000 |
| 2009/10/08 | 225 | 225 | 225 | 225 | 6,000 |
| 2009/09/25 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/09/18 | 230 | 230 | 230 | 230 | 5,000 |
| 2009/09/17 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/09/10 | 230 | 230 | 230 | 230 | 16,000 |
| 2009/09/09 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/09/08 | 227 | 227 | 221 | 221 | 8,000 |
| 2009/09/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/09/03 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/09/02 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/08/31 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/08/25 | 234 | 234 | 232 | 232 | 4,000 |
| 2009/08/24 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/08/21 | 230 | 230 | 225 | 230 | 16,000 |
| 2009/08/20 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/08/17 | 221 | 221 | 219 | 219 | 2,000 |
| 2009/08/13 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/08/12 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/08/10 | 229 | 229 | 229 | 229 | 17,000 |
| 2009/08/07 | 228 | 230 | 228 | 230 | 8,000 |
| 2009/08/06 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/08/05 | 227 | 227 | 221 | 221 | 13,000 |
| 2009/08/03 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/07/29 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/07/28 | 219 | 222 | 212 | 212 | 7,000 |
| 2009/07/27 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/07/24 | 244 | 244 | 224 | 224 | 12,000 |
| 2009/07/23 | 229 | 235 | 224 | 235 | 6,000 |
| 2009/07/22 | 241 | 241 | 226 | 229 | 5,000 |
| 2009/07/21 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/07/13 | 244 | 244 | 244 | 244 | 2,000 |
| 2009/07/10 | 242 | 242 | 239 | 239 | 18,000 |
| 2009/07/09 | 259 | 260 | 252 | 252 | 19,000 |
| 2009/07/08 | 249 | 252 | 249 | 252 | 3,000 |
| 2009/07/07 | 243 | 243 | 243 | 243 | 2,000 |
| 2009/07/06 | 246 | 248 | 246 | 248 | 3,000 |
| 2009/07/02 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/07/01 | 248 | 248 | 248 | 248 | 12,000 |
| 2009/06/30 | 248 | 248 | 245 | 245 | 8,000 |
| 2009/06/25 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/06/24 | 225 | 225 | 220 | 220 | 2,000 |
| 2009/06/23 | 229 | 229 | 219 | 220 | 6,000 |
| 2009/06/22 | 228 | 232 | 228 | 232 | 3,000 |
| 2009/06/16 | 233 | 233 | 233 | 233 | 8,000 |
| 2009/06/15 | 232 | 234 | 232 | 234 | 2,000 |
| 2009/06/10 | 232 | 232 | 232 | 232 | 17,000 |
| 2009/06/09 | 235 | 240 | 235 | 235 | 14,000 |
| 2009/06/08 | 238 | 238 | 234 | 234 | 9,000 |
| 2009/06/05 | 222 | 236 | 222 | 236 | 3,000 |
| 2009/06/04 | 218 | 220 | 218 | 220 | 4,000 |
| 2009/06/02 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/06/01 | 200 | 207 | 200 | 207 | 2,000 |
| 2009/05/28 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/05/27 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/05/26 | 198 | 200 | 198 | 200 | 3,000 |
| 2009/05/25 | 204 | 204 | 200 | 200 | 3,000 |
| 2009/05/22 | 200 | 204 | 197 | 204 | 11,000 |
| 2009/05/21 | 209 | 210 | 209 | 210 | 2,000 |
| 2009/05/20 | 205 | 209 | 205 | 209 | 3,000 |
| 2009/05/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/05/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/05/11 | 216 | 216 | 206 | 208 | 23,000 |
| 2009/05/08 | 212 | 212 | 208 | 208 | 7,000 |
| 2009/05/07 | 205 | 212 | 205 | 211 | 7,000 |
| 2009/05/01 | 200 | 202 | 200 | 202 | 2,000 |
| 2009/04/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/28 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/04/27 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/04/24 | 202 | 202 | 202 | 202 | 3,000 |
| 2009/04/23 | 203 | 203 | 203 | 203 | 5,000 |
| 2009/04/22 | 202 | 202 | 200 | 200 | 5,000 |
| 2009/04/21 | 202 | 202 | 200 | 200 | 7,000 |
| 2009/04/20 | 204 | 205 | 204 | 205 | 2,000 |
| 2009/04/14 | 204 | 205 | 204 | 205 | 6,000 |
| 2009/04/13 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/04/10 | 212 | 213 | 205 | 205 | 20,000 |
| 2009/04/09 | 208 | 208 | 205 | 208 | 7,000 |
| 2009/04/08 | 207 | 208 | 206 | 208 | 5,000 |
| 2009/04/06 | 202 | 208 | 202 | 208 | 3,000 |
| 2009/04/03 | 214 | 214 | 205 | 205 | 5,000 |
| 2009/04/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/03/30 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/03/27 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/03/26 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/03/25 | 224 | 224 | 224 | 224 | 5,000 |
| 2009/03/24 | 216 | 218 | 215 | 216 | 4,000 |
| 2009/03/23 | 215 | 215 | 215 | 215 | 4,000 |
| 2009/03/19 | 217 | 217 | 215 | 215 | 2,000 |
| 2009/03/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/03/17 | 209 | 210 | 209 | 210 | 2,000 |
| 2009/03/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/03/13 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/03/10 | 210 | 210 | 210 | 210 | 17,000 |
| 2009/03/09 | 220 | 220 | 217 | 220 | 8,000 |
| 2009/03/06 | 217 | 217 | 217 | 217 | 8,000 |
| 2009/03/02 | 217 | 217 | 216 | 216 | 7,000 |
| 2009/02/25 | 216 | 216 | 215 | 215 | 4,000 |
| 2009/02/24 | 213 | 217 | 213 | 217 | 5,000 |
| 2009/02/23 | 238 | 238 | 238 | 238 | 3,000 |
| 2009/02/20 | 216 | 217 | 216 | 217 | 4,000 |
| 2009/02/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/02/10 | 217 | 217 | 217 | 217 | 17,000 |
| 2009/02/09 | 215 | 222 | 212 | 222 | 12,000 |
| 2009/02/06 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/02/05 | 201 | 201 | 201 | 201 | 5,000 |
| 2009/02/02 | 207 | 207 | 200 | 200 | 7,000 |
| 2009/01/26 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/01/23 | 218 | 218 | 218 | 218 | 2,000 |
| 2009/01/22 | 216 | 221 | 216 | 221 | 5,000 |
| 2009/01/20 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/01/13 | 215 | 215 | 205 | 205 | 26,000 |
| 2009/01/09 | 230 | 238 | 230 | 235 | 17,000 |
| 2009/01/08 | 237 | 237 | 236 | 237 | 4,000 |
| 2009/01/07 | 235 | 237 | 235 | 237 | 6,000 |
| 2009/01/06 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/01/05 | 220 | 220 | 220 | 220 | 1,000 |