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 |
---|---|---|---|---|---|
2013/12/30 | 478 | 483 | 477 | 483 | 9,000 |
2013/12/27 | 474 | 478 | 472 | 477 | 5,900 |
2013/12/26 | 471 | 473 | 466 | 471 | 13,700 |
2013/12/25 | 473 | 474 | 458 | 467 | 53,600 |
2013/12/24 | 475 | 478 | 475 | 477 | 12,100 |
2013/12/20 | 477 | 477 | 474 | 476 | 3,600 |
2013/12/19 | 478 | 479 | 475 | 476 | 7,100 |
2013/12/18 | 483 | 483 | 476 | 477 | 7,100 |
2013/12/17 | 481 | 483 | 478 | 483 | 5,400 |
2013/12/16 | 481 | 483 | 480 | 480 | 4,700 |
2013/12/13 | 481 | 481 | 480 | 481 | 5,600 |
2013/12/12 | 485 | 486 | 480 | 482 | 13,900 |
2013/12/11 | 485 | 485 | 483 | 485 | 2,000 |
2013/12/10 | 483 | 486 | 483 | 486 | 8,600 |
2013/12/09 | 486 | 488 | 483 | 488 | 7,500 |
2013/12/06 | 486 | 486 | 480 | 483 | 15,200 |
2013/12/05 | 488 | 489 | 479 | 484 | 26,100 |
2013/12/04 | 492 | 492 | 489 | 492 | 16,100 |
2013/12/03 | 498 | 498 | 486 | 489 | 16,400 |
2013/12/02 | 486 | 493 | 486 | 492 | 7,600 |
2013/11/29 | 482 | 487 | 482 | 483 | 5,500 |
2013/11/28 | 484 | 484 | 480 | 484 | 4,300 |
2013/11/27 | 487 | 487 | 480 | 485 | 12,700 |
2013/11/26 | 490 | 490 | 483 | 485 | 12,100 |
2013/11/25 | 492 | 493 | 484 | 485 | 14,500 |
2013/11/22 | 493 | 493 | 488 | 491 | 4,100 |
2013/11/21 | 492 | 493 | 490 | 493 | 4,500 |
2013/11/20 | 492 | 492 | 486 | 490 | 5,200 |
2013/11/19 | 488 | 490 | 485 | 485 | 4,700 |
2013/11/18 | 488 | 488 | 484 | 485 | 3,600 |
2013/11/15 | 490 | 490 | 480 | 484 | 11,600 |
2013/11/14 | 488 | 490 | 488 | 488 | 2,900 |
2013/11/13 | 490 | 490 | 489 | 490 | 700 |
2013/11/12 | 491 | 491 | 484 | 490 | 4,000 |
2013/11/11 | 494 | 494 | 487 | 488 | 10,900 |
2013/11/08 | 490 | 492 | 485 | 491 | 8,400 |
2013/11/07 | 489 | 490 | 486 | 488 | 4,000 |
2013/11/06 | 491 | 491 | 488 | 488 | 3,400 |
2013/11/05 | 491 | 493 | 491 | 491 | 3,300 |
2013/11/01 | 494 | 494 | 484 | 485 | 7,600 |
2013/10/31 | 495 | 495 | 486 | 493 | 3,600 |
2013/10/30 | 493 | 493 | 486 | 487 | 8,000 |
2013/10/29 | 491 | 494 | 491 | 494 | 3,100 |
2013/10/28 | 492 | 493 | 490 | 493 | 4,100 |
2013/10/25 | 491 | 491 | 490 | 490 | 3,800 |
2013/10/24 | 488 | 490 | 487 | 490 | 2,700 |
2013/10/23 | 490 | 491 | 488 | 488 | 4,500 |
2013/10/22 | 489 | 490 | 487 | 490 | 4,800 |
2013/10/21 | 490 | 492 | 484 | 489 | 9,000 |
2013/10/18 | 491 | 491 | 488 | 490 | 1,400 |
2013/10/17 | 485 | 490 | 485 | 487 | 4,600 |
2013/10/16 | 489 | 492 | 485 | 486 | 2,600 |
2013/10/15 | 492 | 492 | 488 | 488 | 2,900 |
2013/10/11 | 485 | 492 | 479 | 488 | 14,200 |
2013/10/10 | 484 | 497 | 483 | 492 | 16,400 |
2013/10/09 | 476 | 484 | 476 | 484 | 4,900 |
2013/10/08 | 477 | 477 | 477 | 477 | 2,200 |
2013/10/07 | 479 | 480 | 474 | 477 | 3,200 |
2013/10/04 | 482 | 488 | 471 | 471 | 9,000 |
2013/10/03 | 480 | 483 | 480 | 482 | 3,900 |
2013/10/02 | 487 | 488 | 482 | 483 | 4,700 |
2013/10/01 | 489 | 490 | 487 | 490 | 3,800 |
2013/09/30 | 493 | 493 | 489 | 489 | 5,000 |
2013/09/27 | 493 | 496 | 493 | 493 | 4,100 |
2013/09/26 | 493 | 495 | 490 | 493 | 3,400 |
2013/09/25 | 497 | 497 | 493 | 493 | 8,800 |
2013/09/24 | 495 | 498 | 495 | 496 | 7,900 |
2013/09/20 | 492 | 496 | 492 | 496 | 6,700 |
2013/09/19 | 497 | 497 | 491 | 493 | 11,300 |
2013/09/18 | 486 | 494 | 486 | 494 | 8,100 |
2013/09/17 | 486 | 488 | 484 | 487 | 8,400 |
2013/09/13 | 476 | 483 | 475 | 482 | 34,500 |
2013/09/12 | 481 | 488 | 481 | 488 | 4,200 |
2013/09/11 | 485 | 485 | 480 | 481 | 4,100 |
2013/09/10 | 487 | 487 | 484 | 484 | 8,600 |
2013/09/09 | 480 | 484 | 477 | 484 | 7,100 |
2013/09/06 | 480 | 480 | 475 | 480 | 2,600 |
2013/09/05 | 478 | 480 | 477 | 480 | 2,200 |
2013/09/04 | 487 | 488 | 480 | 480 | 5,100 |
2013/09/03 | 483 | 487 | 483 | 485 | 1,600 |
2013/09/02 | 489 | 489 | 483 | 483 | 1,400 |
2013/08/30 | 488 | 489 | 484 | 486 | 2,500 |
2013/08/29 | 484 | 489 | 484 | 486 | 3,700 |
2013/08/28 | 485 | 489 | 483 | 486 | 6,000 |
2013/08/27 | 489 | 490 | 488 | 488 | 4,500 |
2013/08/26 | 489 | 492 | 485 | 486 | 19,100 |
2013/08/23 | 494 | 494 | 478 | 482 | 42,000 |
2013/08/22 | 454 | 454 | 448 | 454 | 1,200 |
2013/08/21 | 447 | 447 | 447 | 447 | 200 |
2013/08/20 | 450 | 450 | 449 | 449 | 200 |
2013/08/19 | 461 | 461 | 450 | 451 | 1,600 |
2013/08/16 | 466 | 466 | 466 | 466 | 200 |
2013/08/15 | 458 | 466 | 458 | 466 | 3,000 |
2013/08/13 | 456 | 456 | 456 | 456 | 300 |
2013/08/12 | 460 | 460 | 456 | 456 | 7,300 |
2013/08/09 | 455 | 459 | 453 | 457 | 2,600 |
2013/08/08 | 448 | 453 | 448 | 453 | 400 |
2013/08/07 | 450 | 454 | 449 | 449 | 2,400 |
2013/08/06 | 450 | 452 | 448 | 450 | 1,600 |
2013/08/05 | 440 | 440 | 440 | 440 | 200 |
2013/08/02 | 431 | 440 | 431 | 440 | 3,300 |
2013/08/01 | 441 | 441 | 421 | 430 | 7,600 |
2013/07/31 | 453 | 453 | 433 | 433 | 4,700 |
2013/07/30 | 435 | 455 | 435 | 443 | 2,700 |
2013/07/29 | 461 | 461 | 450 | 450 | 300 |
2013/07/26 | 469 | 469 | 453 | 468 | 2,100 |
2013/07/25 | 473 | 473 | 473 | 473 | 1,400 |
2013/07/24 | 474 | 474 | 463 | 467 | 2,800 |
2013/07/23 | 470 | 470 | 466 | 470 | 2,300 |
2013/07/22 | 465 | 470 | 464 | 470 | 2,200 |
2013/07/19 | 465 | 465 | 459 | 464 | 2,000 |
2013/07/17 | 473 | 473 | 470 | 470 | 300 |
2013/07/16 | 474 | 474 | 474 | 474 | 300 |
2013/07/12 | 461 | 461 | 458 | 460 | 1,800 |
2013/07/11 | 455 | 457 | 455 | 457 | 500 |
2013/07/10 | 452 | 474 | 452 | 462 | 20,400 |
2013/07/09 | 463 | 467 | 458 | 460 | 8,500 |
2013/07/08 | 457 | 465 | 457 | 462 | 5,500 |
2013/07/05 | 458 | 459 | 456 | 456 | 3,300 |
2013/07/04 | 457 | 459 | 457 | 458 | 3,500 |
2013/07/03 | 457 | 457 | 456 | 456 | 1,400 |
2013/07/02 | 469 | 469 | 455 | 455 | 12,000 |
2013/07/01 | 448 | 462 | 445 | 457 | 11,500 |
2013/06/28 | 440 | 448 | 434 | 448 | 7,400 |
2013/06/27 | 425 | 436 | 417 | 436 | 5,700 |
2013/06/26 | 437 | 437 | 410 | 433 | 5,600 |
2013/06/25 | 443 | 443 | 442 | 442 | 1,700 |
2013/06/24 | 439 | 439 | 435 | 435 | 2,100 |
2013/06/21 | 450 | 450 | 433 | 433 | 4,300 |
2013/06/20 | 440 | 445 | 440 | 445 | 1,900 |
2013/06/18 | 446 | 446 | 445 | 445 | 800 |
2013/06/17 | 464 | 464 | 445 | 451 | 8,600 |
2013/06/14 | 436 | 448 | 436 | 448 | 1,500 |
2013/06/13 | 431 | 433 | 429 | 433 | 700 |
2013/06/12 | 442 | 442 | 430 | 435 | 600 |
2013/06/11 | 441 | 450 | 441 | 450 | 1,100 |
2013/06/10 | 438 | 439 | 430 | 439 | 8,600 |
2013/06/07 | 417 | 417 | 411 | 412 | 14,500 |
2013/06/06 | 431 | 440 | 425 | 425 | 12,100 |
2013/06/05 | 444 | 449 | 433 | 433 | 3,000 |
2013/06/04 | 432 | 438 | 432 | 438 | 2,400 |
2013/06/03 | 438 | 438 | 430 | 432 | 2,400 |
2013/05/31 | 440 | 448 | 440 | 440 | 2,300 |
2013/05/30 | 445 | 445 | 442 | 442 | 2,000 |
2013/05/29 | 448 | 450 | 442 | 450 | 1,500 |
2013/05/28 | 444 | 450 | 440 | 440 | 2,800 |
2013/05/27 | 452 | 455 | 445 | 455 | 4,200 |
2013/05/24 | 461 | 470 | 450 | 458 | 12,700 |
2013/05/23 | 483 | 483 | 450 | 452 | 19,500 |
2013/05/22 | 478 | 478 | 475 | 475 | 7,100 |
2013/05/21 | 487 | 487 | 475 | 478 | 7,700 |
2013/05/20 | 475 | 480 | 471 | 479 | 7,600 |
2013/05/17 | 471 | 480 | 466 | 480 | 3,200 |
2013/05/16 | 494 | 494 | 450 | 455 | 23,700 |
2013/05/15 | 495 | 507 | 470 | 470 | 52,600 |
2013/05/14 | 500 | 500 | 484 | 493 | 12,800 |
2013/05/13 | 510 | 510 | 497 | 505 | 7,500 |
2013/05/10 | 529 | 530 | 487 | 511 | 20,200 |
2013/05/09 | 525 | 549 | 500 | 526 | 60,600 |
2013/05/08 | 411 | 485 | 410 | 484 | 57,300 |
2013/05/07 | 408 | 411 | 408 | 411 | 9,000 |
2013/05/02 | 404 | 410 | 404 | 410 | 4,400 |
2013/05/01 | 403 | 403 | 402 | 403 | 1,500 |
2013/04/30 | 405 | 405 | 401 | 403 | 2,200 |
2013/04/26 | 406 | 406 | 403 | 404 | 2,000 |
2013/04/25 | 409 | 416 | 401 | 415 | 10,600 |
2013/04/24 | 405 | 413 | 400 | 402 | 8,100 |
2013/04/23 | 403 | 404 | 403 | 404 | 3,900 |
2013/04/22 | 403 | 404 | 402 | 403 | 8,200 |
2013/04/19 | 399 | 403 | 398 | 403 | 1,000 |
2013/04/18 | 397 | 400 | 397 | 400 | 400 |
2013/04/17 | 399 | 400 | 398 | 400 | 1,700 |
2013/04/16 | 401 | 402 | 401 | 401 | 3,100 |
2013/04/15 | 403 | 404 | 402 | 403 | 2,900 |
2013/04/12 | 402 | 402 | 402 | 402 | 2,500 |
2013/04/11 | 402 | 404 | 402 | 402 | 2,800 |
2013/04/10 | 403 | 404 | 402 | 402 | 10,900 |
2013/04/09 | 405 | 405 | 402 | 404 | 4,800 |
2013/04/08 | 403 | 406 | 398 | 401 | 4,000 |
2013/04/05 | 396 | 403 | 395 | 400 | 5,700 |
2013/04/04 | 387 | 392 | 387 | 391 | 1,400 |
2013/04/03 | 383 | 392 | 383 | 387 | 1,600 |
2013/04/02 | 388 | 388 | 380 | 382 | 3,600 |
2013/04/01 | 398 | 402 | 392 | 392 | 2,000 |
2013/03/29 | 408 | 408 | 388 | 395 | 7,800 |
2013/03/28 | 410 | 410 | 403 | 408 | 5,800 |
2013/03/27 | 410 | 414 | 407 | 414 | 6,100 |
2013/03/26 | 417 | 420 | 416 | 420 | 12,600 |
2013/03/25 | 418 | 418 | 412 | 414 | 15,500 |
2013/03/22 | 410 | 413 | 409 | 410 | 11,000 |
2013/03/21 | 405 | 408 | 405 | 408 | 13,800 |
2013/03/19 | 403 | 404 | 402 | 404 | 19,400 |
2013/03/18 | 404 | 406 | 403 | 403 | 13,000 |
2013/03/15 | 400 | 404 | 399 | 403 | 59,600 |
2013/03/14 | 423 | 423 | 410 | 410 | 7,000 |
2013/03/13 | 415 | 415 | 410 | 415 | 4,600 |
2013/03/12 | 410 | 413 | 410 | 413 | 2,100 |
2013/03/11 | 405 | 410 | 404 | 410 | 16,200 |
2013/03/08 | 405 | 405 | 400 | 405 | 3,700 |
2013/03/07 | 405 | 405 | 401 | 405 | 4,100 |
2013/03/06 | 405 | 405 | 401 | 405 | 4,700 |
2013/03/05 | 420 | 420 | 405 | 405 | 2,500 |
2013/03/04 | 396 | 410 | 396 | 410 | 2,700 |
2013/03/01 | 392 | 393 | 392 | 393 | 700 |
2013/02/28 | 390 | 392 | 390 | 392 | 4,500 |
2013/02/27 | 385 | 385 | 385 | 385 | 3,000 |
2013/02/26 | 392 | 392 | 390 | 392 | 1,200 |
2013/02/25 | 403 | 403 | 392 | 392 | 2,900 |
2013/02/22 | 400 | 400 | 396 | 399 | 4,700 |
2013/02/21 | 396 | 396 | 383 | 383 | 700 |
2013/02/20 | 394 | 397 | 394 | 397 | 1,200 |
2013/02/18 | 389 | 397 | 389 | 397 | 1,300 |
2013/02/15 | 374 | 381 | 374 | 381 | 1,200 |
2013/02/14 | 374 | 374 | 374 | 374 | 1,000 |
2013/02/13 | 388 | 388 | 388 | 388 | 600 |
2013/02/12 | 386 | 388 | 385 | 388 | 10,200 |
2013/02/08 | 387 | 390 | 382 | 389 | 2,600 |
2013/02/07 | 389 | 389 | 386 | 387 | 2,500 |
2013/02/06 | 382 | 386 | 370 | 386 | 8,900 |
2013/02/05 | 384 | 384 | 382 | 382 | 1,700 |
2013/02/04 | 385 | 385 | 370 | 384 | 14,300 |
2013/02/01 | 383 | 384 | 370 | 384 | 8,200 |
2013/01/31 | 405 | 405 | 380 | 385 | 16,200 |
2013/01/29 | 400 | 400 | 400 | 400 | 1,000 |
2013/01/28 | 395 | 400 | 395 | 400 | 2,100 |
2013/01/25 | 397 | 397 | 390 | 390 | 2,300 |
2013/01/24 | 388 | 396 | 388 | 396 | 1,100 |
2013/01/23 | 385 | 388 | 385 | 388 | 1,600 |
2013/01/22 | 381 | 385 | 381 | 385 | 2,100 |
2013/01/18 | 381 | 391 | 381 | 391 | 2,700 |
2013/01/17 | 385 | 385 | 385 | 385 | 200 |
2013/01/16 | 385 | 385 | 385 | 385 | 1,000 |
2013/01/15 | 384 | 384 | 384 | 384 | 200 |
2013/01/11 | 373 | 381 | 373 | 381 | 1,000 |
2013/01/10 | 389 | 389 | 389 | 389 | 8,700 |
2013/01/09 | 389 | 389 | 378 | 384 | 4,200 |
2013/01/08 | 373 | 375 | 373 | 375 | 900 |
2013/01/07 | 369 | 377 | 367 | 370 | 5,300 |
2013/01/04 | 366 | 368 | 365 | 368 | 3,700 |