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 |
---|---|---|---|---|---|
2014/12/30 | 516 | 519 | 513 | 514 | 3,900 |
2014/12/29 | 514 | 519 | 510 | 516 | 8,400 |
2014/12/26 | 515 | 515 | 511 | 512 | 1,800 |
2014/12/25 | 513 | 517 | 511 | 516 | 6,200 |
2014/12/24 | 516 | 516 | 507 | 513 | 8,400 |
2014/12/22 | 525 | 525 | 514 | 519 | 6,500 |
2014/12/19 | 510 | 523 | 510 | 523 | 10,300 |
2014/12/18 | 509 | 510 | 505 | 510 | 3,800 |
2014/12/17 | 504 | 506 | 502 | 504 | 3,900 |
2014/12/16 | 505 | 509 | 502 | 507 | 3,100 |
2014/12/15 | 509 | 513 | 505 | 505 | 12,100 |
2014/12/12 | 510 | 514 | 508 | 509 | 3,500 |
2014/12/11 | 501 | 515 | 498 | 514 | 23,100 |
2014/12/10 | 506 | 506 | 498 | 503 | 8,400 |
2014/12/09 | 506 | 508 | 500 | 508 | 14,000 |
2014/12/08 | 509 | 509 | 505 | 508 | 8,000 |
2014/12/05 | 506 | 508 | 503 | 508 | 6,000 |
2014/12/04 | 503 | 508 | 503 | 506 | 4,200 |
2014/12/03 | 510 | 510 | 504 | 506 | 9,400 |
2014/12/02 | 507 | 510 | 505 | 510 | 14,400 |
2014/12/01 | 502 | 506 | 501 | 506 | 6,600 |
2014/11/28 | 502 | 502 | 496 | 502 | 10,400 |
2014/11/27 | 506 | 506 | 501 | 505 | 3,500 |
2014/11/26 | 492 | 509 | 492 | 509 | 27,100 |
2014/11/25 | 486 | 491 | 485 | 491 | 16,800 |
2014/11/21 | 486 | 486 | 483 | 485 | 2,800 |
2014/11/20 | 485 | 486 | 484 | 486 | 2,300 |
2014/11/19 | 485 | 485 | 484 | 484 | 1,800 |
2014/11/18 | 483 | 484 | 483 | 483 | 2,700 |
2014/11/17 | 487 | 487 | 481 | 481 | 7,400 |
2014/11/14 | 487 | 488 | 484 | 486 | 4,300 |
2014/11/13 | 487 | 487 | 485 | 487 | 3,000 |
2014/11/12 | 487 | 489 | 487 | 488 | 19,500 |
2014/11/11 | 486 | 487 | 484 | 487 | 5,100 |
2014/11/10 | 486 | 487 | 484 | 487 | 13,100 |
2014/11/07 | 478 | 489 | 477 | 489 | 17,200 |
2014/11/06 | 475 | 478 | 474 | 477 | 7,500 |
2014/11/05 | 479 | 479 | 469 | 474 | 27,000 |
2014/11/04 | 482 | 482 | 473 | 480 | 33,700 |
2014/10/31 | 489 | 493 | 480 | 482 | 18,700 |
2014/10/30 | 491 | 491 | 488 | 489 | 1,600 |
2014/10/29 | 483 | 488 | 483 | 487 | 5,100 |
2014/10/28 | 494 | 494 | 483 | 486 | 10,800 |
2014/10/27 | 496 | 497 | 482 | 486 | 15,700 |
2014/10/24 | 487 | 490 | 487 | 490 | 8,600 |
2014/10/23 | 499 | 499 | 485 | 497 | 5,500 |
2014/10/22 | 493 | 500 | 487 | 500 | 8,600 |
2014/10/21 | 492 | 492 | 490 | 492 | 600 |
2014/10/20 | 484 | 492 | 480 | 489 | 8,100 |
2014/10/17 | 492 | 492 | 472 | 476 | 17,400 |
2014/10/16 | 499 | 505 | 490 | 490 | 4,400 |
2014/10/15 | 496 | 503 | 493 | 501 | 4,800 |
2014/10/14 | 486 | 510 | 486 | 497 | 16,400 |
2014/10/10 | 491 | 497 | 488 | 497 | 23,400 |
2014/10/09 | 510 | 510 | 495 | 503 | 13,800 |
2014/10/08 | 506 | 508 | 502 | 503 | 9,900 |
2014/10/07 | 510 | 512 | 510 | 510 | 1,500 |
2014/10/06 | 512 | 512 | 507 | 512 | 3,400 |
2014/10/03 | 508 | 511 | 495 | 505 | 13,200 |
2014/10/02 | 510 | 524 | 501 | 512 | 8,600 |
2014/10/01 | 510 | 530 | 510 | 512 | 8,100 |
2014/09/30 | 515 | 520 | 506 | 506 | 4,300 |
2014/09/29 | 518 | 520 | 515 | 515 | 2,100 |
2014/09/26 | 507 | 520 | 507 | 519 | 3,000 |
2014/09/25 | 518 | 518 | 511 | 511 | 3,300 |
2014/09/24 | 515 | 515 | 510 | 510 | 2,600 |
2014/09/22 | 520 | 524 | 506 | 509 | 6,900 |
2014/09/19 | 511 | 516 | 510 | 511 | 2,500 |
2014/09/18 | 523 | 523 | 508 | 510 | 7,900 |
2014/09/17 | 524 | 524 | 520 | 523 | 4,300 |
2014/09/16 | 528 | 528 | 519 | 520 | 6,700 |
2014/09/12 | 517 | 523 | 517 | 523 | 14,600 |
2014/09/11 | 513 | 517 | 512 | 515 | 17,900 |
2014/09/10 | 515 | 517 | 512 | 512 | 8,500 |
2014/09/09 | 512 | 513 | 507 | 512 | 8,000 |
2014/09/08 | 510 | 510 | 505 | 510 | 2,400 |
2014/09/05 | 509 | 510 | 507 | 509 | 5,500 |
2014/09/04 | 507 | 507 | 505 | 506 | 1,800 |
2014/09/03 | 510 | 510 | 505 | 505 | 3,300 |
2014/09/02 | 502 | 509 | 502 | 505 | 20,100 |
2014/09/01 | 498 | 505 | 498 | 505 | 13,200 |
2014/08/29 | 499 | 499 | 496 | 498 | 2,500 |
2014/08/28 | 500 | 500 | 499 | 499 | 1,500 |
2014/08/27 | 500 | 501 | 499 | 499 | 2,900 |
2014/08/26 | 499 | 502 | 499 | 500 | 4,800 |
2014/08/25 | 502 | 502 | 499 | 499 | 8,400 |
2014/08/22 | 498 | 498 | 495 | 498 | 3,300 |
2014/08/21 | 495 | 496 | 493 | 496 | 4,400 |
2014/08/20 | 495 | 495 | 493 | 494 | 1,800 |
2014/08/19 | 493 | 495 | 492 | 495 | 2,600 |
2014/08/18 | 491 | 493 | 491 | 491 | 1,800 |
2014/08/15 | 489 | 491 | 489 | 491 | 600 |
2014/08/14 | 490 | 492 | 485 | 486 | 4,300 |
2014/08/13 | 485 | 485 | 484 | 484 | 2,100 |
2014/08/12 | 485 | 485 | 480 | 480 | 2,800 |
2014/08/11 | 485 | 490 | 483 | 483 | 11,100 |
2014/08/08 | 491 | 491 | 475 | 489 | 15,600 |
2014/08/07 | 492 | 495 | 489 | 490 | 11,400 |
2014/08/06 | 492 | 500 | 492 | 496 | 4,000 |
2014/08/05 | 496 | 500 | 493 | 493 | 4,100 |
2014/08/04 | 500 | 500 | 496 | 496 | 1,600 |
2014/08/01 | 491 | 498 | 491 | 494 | 4,000 |
2014/07/31 | 505 | 505 | 496 | 502 | 8,800 |
2014/07/30 | 501 | 505 | 501 | 505 | 3,100 |
2014/07/29 | 504 | 504 | 501 | 504 | 3,000 |
2014/07/28 | 502 | 503 | 500 | 503 | 8,500 |
2014/07/25 | 504 | 504 | 501 | 502 | 3,800 |
2014/07/24 | 502 | 504 | 502 | 503 | 3,000 |
2014/07/23 | 502 | 502 | 498 | 501 | 3,900 |
2014/07/22 | 502 | 506 | 497 | 500 | 15,900 |
2014/07/18 | 495 | 499 | 495 | 499 | 3,300 |
2014/07/17 | 499 | 500 | 494 | 494 | 6,200 |
2014/07/16 | 495 | 498 | 495 | 498 | 7,200 |
2014/07/15 | 494 | 495 | 490 | 492 | 6,400 |
2014/07/14 | 490 | 492 | 488 | 489 | 1,800 |
2014/07/11 | 487 | 491 | 487 | 490 | 3,300 |
2014/07/10 | 492 | 494 | 490 | 492 | 10,400 |
2014/07/09 | 494 | 495 | 492 | 495 | 2,300 |
2014/07/08 | 493 | 494 | 490 | 492 | 5,400 |
2014/07/07 | 494 | 494 | 490 | 493 | 5,200 |
2014/07/04 | 490 | 492 | 490 | 490 | 8,800 |
2014/07/03 | 490 | 492 | 490 | 490 | 3,200 |
2014/07/02 | 489 | 492 | 489 | 492 | 6,100 |
2014/07/01 | 493 | 494 | 489 | 492 | 16,400 |
2014/06/30 | 491 | 492 | 486 | 492 | 16,400 |
2014/06/27 | 488 | 489 | 487 | 487 | 3,900 |
2014/06/26 | 490 | 491 | 490 | 490 | 4,100 |
2014/06/25 | 491 | 491 | 487 | 488 | 4,800 |
2014/06/24 | 489 | 489 | 488 | 489 | 3,600 |
2014/06/23 | 490 | 491 | 489 | 491 | 7,000 |
2014/06/20 | 488 | 489 | 485 | 489 | 2,200 |
2014/06/19 | 485 | 491 | 484 | 484 | 13,900 |
2014/06/18 | 485 | 486 | 484 | 486 | 2,900 |
2014/06/17 | 483 | 484 | 482 | 484 | 3,300 |
2014/06/16 | 485 | 485 | 483 | 483 | 5,900 |
2014/06/13 | 480 | 483 | 479 | 483 | 6,200 |
2014/06/12 | 479 | 481 | 479 | 480 | 3,100 |
2014/06/11 | 484 | 484 | 479 | 482 | 7,000 |
2014/06/10 | 489 | 489 | 476 | 485 | 14,800 |
2014/06/09 | 477 | 489 | 477 | 489 | 19,900 |
2014/06/06 | 475 | 478 | 475 | 476 | 14,800 |
2014/06/05 | 472 | 478 | 472 | 477 | 25,100 |
2014/06/04 | 476 | 481 | 470 | 473 | 50,600 |
2014/06/03 | 470 | 472 | 464 | 469 | 47,500 |
2014/06/02 | 466 | 466 | 460 | 463 | 5,700 |
2014/05/30 | 459 | 462 | 458 | 458 | 3,900 |
2014/05/29 | 457 | 461 | 457 | 458 | 3,200 |
2014/05/28 | 455 | 461 | 454 | 455 | 5,600 |
2014/05/27 | 463 | 463 | 456 | 459 | 5,700 |
2014/05/26 | 470 | 470 | 465 | 465 | 800 |
2014/05/23 | 469 | 469 | 464 | 465 | 1,900 |
2014/05/22 | 464 | 464 | 462 | 464 | 2,500 |
2014/05/21 | 462 | 465 | 462 | 465 | 400 |
2014/05/20 | 458 | 462 | 458 | 462 | 2,400 |
2014/05/19 | 465 | 465 | 461 | 461 | 600 |
2014/05/16 | 460 | 465 | 460 | 465 | 1,700 |
2014/05/15 | 460 | 461 | 459 | 460 | 1,500 |
2014/05/14 | 457 | 460 | 457 | 460 | 1,600 |
2014/05/13 | 466 | 470 | 455 | 455 | 3,900 |
2014/05/12 | 479 | 479 | 462 | 466 | 8,400 |
2014/05/09 | 460 | 472 | 459 | 472 | 3,700 |
2014/05/08 | 477 | 477 | 452 | 456 | 8,600 |
2014/05/07 | 471 | 475 | 471 | 475 | 1,600 |
2014/05/02 | 470 | 474 | 470 | 471 | 1,700 |
2014/05/01 | 472 | 475 | 469 | 470 | 5,200 |
2014/04/30 | 471 | 471 | 469 | 469 | 2,000 |
2014/04/28 | 466 | 470 | 466 | 469 | 1,100 |
2014/04/25 | 470 | 470 | 467 | 468 | 2,000 |
2014/04/24 | 464 | 469 | 464 | 468 | 500 |
2014/04/23 | 467 | 467 | 464 | 464 | 1,400 |
2014/04/22 | 461 | 463 | 461 | 462 | 3,000 |
2014/04/21 | 463 | 464 | 460 | 461 | 1,800 |
2014/04/18 | 461 | 463 | 461 | 463 | 800 |
2014/04/17 | 459 | 462 | 459 | 461 | 1,400 |
2014/04/16 | 458 | 462 | 457 | 459 | 1,600 |
2014/04/15 | 461 | 461 | 458 | 458 | 800 |
2014/04/14 | 458 | 460 | 457 | 457 | 7,600 |
2014/04/11 | 468 | 470 | 460 | 461 | 4,800 |
2014/04/10 | 470 | 471 | 469 | 470 | 9,400 |
2014/04/09 | 473 | 474 | 471 | 472 | 4,200 |
2014/04/08 | 473 | 475 | 472 | 473 | 2,100 |
2014/04/07 | 475 | 475 | 472 | 474 | 1,500 |
2014/04/04 | 473 | 476 | 473 | 476 | 1,800 |
2014/04/03 | 474 | 474 | 469 | 473 | 3,100 |
2014/04/02 | 473 | 474 | 470 | 471 | 1,200 |
2014/04/01 | 482 | 482 | 465 | 470 | 6,900 |
2014/03/31 | 472 | 475 | 468 | 475 | 3,600 |
2014/03/28 | 467 | 470 | 467 | 470 | 2,100 |
2014/03/27 | 461 | 470 | 461 | 466 | 12,500 |
2014/03/26 | 495 | 497 | 485 | 497 | 15,100 |
2014/03/25 | 493 | 496 | 486 | 495 | 8,400 |
2014/03/24 | 485 | 495 | 485 | 493 | 6,800 |
2014/03/20 | 497 | 497 | 485 | 487 | 12,600 |
2014/03/19 | 497 | 497 | 495 | 495 | 4,500 |
2014/03/18 | 500 | 500 | 496 | 497 | 4,000 |
2014/03/17 | 496 | 496 | 495 | 496 | 3,900 |
2014/03/14 | 498 | 499 | 496 | 496 | 7,600 |
2014/03/13 | 499 | 500 | 498 | 499 | 5,100 |
2014/03/12 | 500 | 500 | 497 | 499 | 5,300 |
2014/03/11 | 498 | 500 | 496 | 500 | 6,200 |
2014/03/10 | 499 | 500 | 498 | 500 | 13,900 |
2014/03/07 | 498 | 498 | 497 | 498 | 4,800 |
2014/03/06 | 498 | 498 | 495 | 496 | 6,500 |
2014/03/05 | 497 | 498 | 495 | 496 | 6,500 |
2014/03/04 | 497 | 497 | 493 | 496 | 3,700 |
2014/03/03 | 495 | 497 | 492 | 497 | 7,500 |
2014/02/28 | 495 | 495 | 493 | 494 | 3,400 |
2014/02/27 | 493 | 495 | 492 | 493 | 5,100 |
2014/02/26 | 491 | 494 | 491 | 494 | 5,500 |
2014/02/25 | 494 | 496 | 493 | 495 | 3,800 |
2014/02/24 | 490 | 495 | 490 | 491 | 4,700 |
2014/02/21 | 497 | 497 | 490 | 490 | 5,200 |
2014/02/20 | 486 | 491 | 486 | 490 | 6,200 |
2014/02/19 | 491 | 491 | 490 | 491 | 1,000 |
2014/02/18 | 490 | 491 | 488 | 491 | 1,800 |
2014/02/17 | 490 | 490 | 486 | 488 | 1,500 |
2014/02/14 | 497 | 499 | 484 | 485 | 7,800 |
2014/02/13 | 498 | 499 | 496 | 497 | 2,000 |
2014/02/12 | 499 | 499 | 495 | 495 | 2,200 |
2014/02/10 | 502 | 502 | 491 | 494 | 8,500 |
2014/02/07 | 500 | 502 | 473 | 495 | 26,200 |
2014/02/06 | 500 | 504 | 500 | 500 | 15,800 |
2014/02/05 | 489 | 500 | 489 | 500 | 25,600 |
2014/02/04 | 482 | 487 | 477 | 480 | 18,300 |
2014/02/03 | 490 | 497 | 484 | 485 | 17,100 |
2014/01/31 | 492 | 494 | 488 | 490 | 8,600 |
2014/01/30 | 495 | 495 | 492 | 493 | 4,400 |
2014/01/29 | 498 | 500 | 495 | 499 | 9,400 |
2014/01/28 | 489 | 494 | 489 | 493 | 4,600 |
2014/01/27 | 484 | 489 | 480 | 483 | 8,500 |
2014/01/24 | 500 | 500 | 486 | 486 | 20,500 |
2014/01/23 | 504 | 504 | 500 | 502 | 4,300 |
2014/01/22 | 501 | 504 | 497 | 504 | 6,700 |
2014/01/21 | 497 | 505 | 497 | 500 | 29,200 |
2014/01/20 | 504 | 507 | 503 | 507 | 15,000 |
2014/01/17 | 503 | 508 | 495 | 501 | 37,900 |
2014/01/16 | 494 | 500 | 494 | 499 | 12,400 |
2014/01/15 | 490 | 493 | 490 | 493 | 5,700 |
2014/01/14 | 490 | 491 | 489 | 490 | 4,700 |
2014/01/10 | 489 | 490 | 486 | 489 | 22,100 |
2014/01/09 | 489 | 495 | 488 | 495 | 6,900 |
2014/01/08 | 488 | 488 | 486 | 487 | 3,000 |
2014/01/07 | 489 | 489 | 480 | 484 | 10,400 |
2014/01/06 | 489 | 489 | 484 | 486 | 11,300 |