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 |
---|---|---|---|---|---|
2019/12/30 | 498 | 505 | 498 | 504 | 3,600 |
2019/12/27 | 503 | 505 | 499 | 501 | 2,100 |
2019/12/26 | 507 | 508 | 500 | 503 | 10,200 |
2019/12/25 | 520 | 520 | 508 | 510 | 7,900 |
2019/12/24 | 511 | 514 | 511 | 513 | 1,800 |
2019/12/23 | 521 | 521 | 512 | 513 | 4,700 |
2019/12/20 | 516 | 516 | 512 | 515 | 2,700 |
2019/12/19 | 511 | 515 | 511 | 511 | 3,900 |
2019/12/18 | 513 | 513 | 511 | 511 | 1,500 |
2019/12/17 | 516 | 516 | 512 | 513 | 1,800 |
2019/12/16 | 518 | 520 | 516 | 516 | 6,400 |
2019/12/13 | 511 | 512 | 508 | 508 | 4,700 |
2019/12/12 | 511 | 514 | 511 | 511 | 1,400 |
2019/12/11 | 513 | 514 | 511 | 512 | 1,800 |
2019/12/10 | 512 | 519 | 511 | 513 | 10,400 |
2019/12/09 | 518 | 523 | 516 | 520 | 8,400 |
2019/12/06 | 520 | 520 | 516 | 517 | 7,300 |
2019/12/05 | 518 | 518 | 511 | 517 | 16,200 |
2019/12/04 | 503 | 508 | 500 | 508 | 8,900 |
2019/12/03 | 500 | 501 | 498 | 498 | 10,000 |
2019/12/02 | 497 | 500 | 495 | 500 | 3,500 |
2019/11/29 | 496 | 499 | 495 | 495 | 2,400 |
2019/11/28 | 496 | 499 | 495 | 495 | 2,900 |
2019/11/27 | 496 | 500 | 492 | 494 | 4,000 |
2019/11/26 | 500 | 502 | 496 | 496 | 6,400 |
2019/11/25 | 507 | 507 | 500 | 500 | 4,300 |
2019/11/22 | 506 | 506 | 495 | 500 | 5,100 |
2019/11/21 | 493 | 495 | 492 | 495 | 2,400 |
2019/11/20 | 496 | 504 | 492 | 492 | 9,000 |
2019/11/19 | 514 | 520 | 505 | 514 | 57,100 |
2019/11/18 | 487 | 490 | 487 | 489 | 1,800 |
2019/11/15 | 486 | 488 | 484 | 487 | 1,400 |
2019/11/14 | 494 | 494 | 483 | 483 | 2,800 |
2019/11/13 | 490 | 494 | 486 | 494 | 3,200 |
2019/11/12 | 488 | 490 | 488 | 489 | 2,300 |
2019/11/11 | 495 | 495 | 489 | 489 | 12,400 |
2019/11/08 | 478 | 490 | 478 | 490 | 9,500 |
2019/11/07 | 475 | 480 | 472 | 478 | 5,000 |
2019/11/06 | 480 | 480 | 474 | 475 | 3,500 |
2019/11/05 | 473 | 473 | 470 | 473 | 4,800 |
2019/11/01 | 468 | 475 | 463 | 465 | 3,300 |
2019/10/31 | 462 | 500 | 457 | 468 | 31,900 |
2019/10/30 | 458 | 460 | 457 | 458 | 3,200 |
2019/10/29 | 457 | 459 | 456 | 458 | 1,400 |
2019/10/28 | 455 | 458 | 455 | 456 | 1,000 |
2019/10/25 | 458 | 458 | 453 | 453 | 4,300 |
2019/10/24 | 455 | 456 | 453 | 454 | 1,400 |
2019/10/23 | 457 | 457 | 450 | 451 | 10,100 |
2019/10/21 | 453 | 455 | 452 | 452 | 3,200 |
2019/10/18 | 454 | 454 | 452 | 452 | 3,500 |
2019/10/17 | 453 | 453 | 452 | 452 | 4,000 |
2019/10/16 | 459 | 459 | 455 | 458 | 800 |
2019/10/15 | 453 | 457 | 452 | 452 | 2,600 |
2019/10/11 | 455 | 459 | 452 | 452 | 3,900 |
2019/10/10 | 462 | 463 | 459 | 460 | 7,800 |
2019/10/09 | 455 | 460 | 455 | 460 | 3,700 |
2019/10/08 | 456 | 456 | 455 | 455 | 1,300 |
2019/10/07 | 455 | 455 | 454 | 455 | 1,000 |
2019/10/04 | 452 | 454 | 450 | 454 | 1,500 |
2019/10/03 | 452 | 452 | 448 | 448 | 2,300 |
2019/10/02 | 453 | 453 | 450 | 453 | 700 |
2019/10/01 | 454 | 454 | 453 | 453 | 500 |
2019/09/30 | 451 | 452 | 450 | 450 | 1,000 |
2019/09/27 | 449 | 452 | 449 | 451 | 500 |
2019/09/26 | 448 | 452 | 448 | 450 | 2,700 |
2019/09/25 | 456 | 456 | 449 | 449 | 4,500 |
2019/09/24 | 451 | 454 | 449 | 451 | 2,700 |
2019/09/20 | 450 | 454 | 447 | 451 | 8,000 |
2019/09/19 | 452 | 457 | 452 | 457 | 1,500 |
2019/09/18 | 450 | 451 | 449 | 449 | 4,300 |
2019/09/17 | 453 | 456 | 453 | 454 | 1,000 |
2019/09/13 | 453 | 453 | 450 | 453 | 700 |
2019/09/12 | 453 | 455 | 451 | 453 | 1,900 |
2019/09/11 | 453 | 453 | 450 | 453 | 1,700 |
2019/09/10 | 468 | 468 | 454 | 454 | 8,300 |
2019/09/09 | 450 | 454 | 450 | 454 | 4,000 |
2019/09/06 | 449 | 451 | 448 | 448 | 1,400 |
2019/09/05 | 447 | 449 | 447 | 448 | 1,600 |
2019/09/04 | 443 | 444 | 441 | 444 | 1,500 |
2019/09/03 | 439 | 441 | 439 | 441 | 800 |
2019/09/02 | 444 | 448 | 439 | 439 | 9,200 |
2019/08/30 | 440 | 444 | 439 | 444 | 2,400 |
2019/08/29 | 441 | 441 | 440 | 440 | 4,500 |
2019/08/28 | 441 | 442 | 440 | 441 | 2,400 |
2019/08/27 | 449 | 449 | 442 | 442 | 6,100 |
2019/08/26 | 463 | 463 | 448 | 449 | 5,900 |
2019/08/23 | 470 | 470 | 466 | 467 | 2,700 |
2019/08/22 | 465 | 465 | 463 | 465 | 2,400 |
2019/08/21 | 456 | 458 | 455 | 458 | 700 |
2019/08/20 | 461 | 461 | 458 | 458 | 700 |
2019/08/19 | 455 | 455 | 454 | 454 | 300 |
2019/08/16 | 457 | 457 | 454 | 455 | 1,400 |
2019/08/15 | 459 | 459 | 457 | 457 | 500 |
2019/08/14 | 461 | 461 | 460 | 460 | 300 |
2019/08/13 | 472 | 472 | 462 | 464 | 7,200 |
2019/08/09 | 462 | 462 | 455 | 462 | 2,500 |
2019/08/08 | 461 | 461 | 457 | 457 | 1,900 |
2019/08/07 | 456 | 461 | 455 | 458 | 1,600 |
2019/08/06 | 452 | 456 | 451 | 453 | 2,600 |
2019/08/05 | 459 | 460 | 456 | 457 | 1,800 |
2019/08/02 | 463 | 464 | 461 | 462 | 1,100 |
2019/08/01 | 461 | 464 | 461 | 464 | 600 |
2019/07/31 | 460 | 464 | 459 | 461 | 3,000 |
2019/07/30 | 461 | 464 | 459 | 459 | 2,000 |
2019/07/29 | 463 | 463 | 462 | 463 | 1,200 |
2019/07/26 | 463 | 464 | 460 | 462 | 1,800 |
2019/07/25 | 464 | 465 | 461 | 462 | 3,400 |
2019/07/24 | 461 | 461 | 460 | 461 | 600 |
2019/07/23 | 463 | 463 | 461 | 461 | 3,000 |
2019/07/22 | 464 | 464 | 460 | 462 | 1,900 |
2019/07/19 | 458 | 462 | 458 | 462 | 1,000 |
2019/07/18 | 462 | 462 | 455 | 458 | 3,300 |
2019/07/17 | 459 | 467 | 459 | 464 | 2,000 |
2019/07/16 | 470 | 470 | 463 | 464 | 2,900 |
2019/07/12 | 471 | 471 | 463 | 470 | 3,000 |
2019/07/11 | 478 | 478 | 474 | 474 | 2,100 |
2019/07/10 | 484 | 485 | 479 | 479 | 8,700 |
2019/07/09 | 473 | 480 | 473 | 480 | 3,700 |
2019/07/08 | 472 | 473 | 472 | 473 | 1,000 |
2019/07/05 | 469 | 470 | 467 | 470 | 2,000 |
2019/07/04 | 461 | 472 | 461 | 468 | 4,600 |
2019/07/03 | 459 | 460 | 456 | 459 | 4,700 |
2019/07/02 | 454 | 459 | 453 | 459 | 1,600 |
2019/07/01 | 458 | 458 | 453 | 457 | 8,700 |
2019/06/28 | 449 | 450 | 446 | 450 | 7,800 |
2019/06/27 | 437 | 444 | 437 | 444 | 3,900 |
2019/06/26 | 434 | 437 | 434 | 436 | 2,800 |
2019/06/25 | 440 | 440 | 431 | 434 | 3,500 |
2019/06/24 | 433 | 433 | 426 | 426 | 9,400 |
2019/06/21 | 435 | 435 | 428 | 433 | 5,100 |
2019/06/20 | 428 | 434 | 428 | 431 | 1,600 |
2019/06/19 | 426 | 430 | 426 | 429 | 1,000 |
2019/06/18 | 430 | 430 | 425 | 426 | 5,400 |
2019/06/17 | 438 | 438 | 428 | 428 | 8,500 |
2019/06/14 | 427 | 430 | 426 | 430 | 3,600 |
2019/06/13 | 425 | 427 | 425 | 427 | 1,200 |
2019/06/12 | 427 | 427 | 425 | 425 | 5,500 |
2019/06/11 | 424 | 426 | 424 | 425 | 3,200 |
2019/06/10 | 432 | 432 | 424 | 424 | 12,700 |
2019/06/07 | 432 | 432 | 424 | 424 | 8,000 |
2019/06/06 | 430 | 433 | 424 | 424 | 9,800 |
2019/06/05 | 433 | 433 | 430 | 430 | 4,600 |
2019/06/04 | 434 | 435 | 422 | 424 | 9,400 |
2019/06/03 | 435 | 442 | 430 | 434 | 5,300 |
2019/05/31 | 423 | 443 | 415 | 443 | 21,600 |
2019/05/30 | 430 | 431 | 423 | 424 | 18,800 |
2019/05/29 | 444 | 444 | 433 | 433 | 15,500 |
2019/05/28 | 451 | 451 | 444 | 444 | 6,200 |
2019/05/27 | 448 | 452 | 447 | 451 | 4,900 |
2019/05/24 | 454 | 455 | 451 | 452 | 4,000 |
2019/05/23 | 455 | 455 | 448 | 448 | 7,000 |
2019/05/22 | 450 | 455 | 450 | 451 | 7,700 |
2019/05/21 | 448 | 453 | 448 | 450 | 4,300 |
2019/05/20 | 450 | 452 | 449 | 449 | 4,600 |
2019/05/17 | 445 | 449 | 444 | 445 | 9,000 |
2019/05/16 | 461 | 461 | 442 | 444 | 17,900 |
2019/05/15 | 472 | 472 | 461 | 461 | 12,300 |
2019/05/14 | 502 | 506 | 451 | 473 | 13,400 |
2019/05/13 | 508 | 509 | 507 | 509 | 1,600 |
2019/05/10 | 508 | 508 | 505 | 508 | 6,200 |
2019/05/09 | 508 | 510 | 501 | 504 | 5,500 |
2019/05/08 | 507 | 509 | 507 | 509 | 1,600 |
2019/05/07 | 507 | 512 | 507 | 509 | 2,300 |
2019/04/26 | 510 | 510 | 508 | 509 | 1,200 |
2019/04/25 | 511 | 511 | 509 | 510 | 3,200 |
2019/04/24 | 511 | 511 | 508 | 509 | 1,600 |
2019/04/23 | 516 | 516 | 508 | 511 | 2,500 |
2019/04/22 | 510 | 513 | 508 | 510 | 2,800 |
2019/04/19 | 510 | 514 | 510 | 514 | 1,400 |
2019/04/18 | 512 | 514 | 511 | 512 | 800 |
2019/04/17 | 511 | 512 | 508 | 509 | 2,400 |
2019/04/16 | 525 | 527 | 505 | 509 | 10,400 |
2019/04/15 | 525 | 530 | 523 | 525 | 2,700 |
2019/04/12 | 528 | 529 | 526 | 529 | 700 |
2019/04/11 | 528 | 528 | 525 | 528 | 1,700 |
2019/04/10 | 527 | 529 | 527 | 528 | 6,600 |
2019/04/09 | 525 | 530 | 524 | 527 | 3,700 |
2019/04/08 | 522 | 528 | 521 | 524 | 2,600 |
2019/04/05 | 520 | 520 | 516 | 520 | 3,000 |
2019/04/04 | 520 | 524 | 520 | 521 | 1,200 |
2019/04/03 | 519 | 522 | 519 | 520 | 1,600 |
2019/04/02 | 517 | 520 | 517 | 520 | 800 |
2019/04/01 | 518 | 524 | 513 | 518 | 2,000 |
2019/03/29 | 517 | 532 | 517 | 518 | 4,000 |
2019/03/28 | 521 | 528 | 513 | 517 | 5,600 |
2019/03/27 | 555 | 557 | 503 | 521 | 26,400 |
2019/03/26 | 561 | 563 | 559 | 559 | 37,000 |
2019/03/25 | 563 | 563 | 556 | 561 | 16,000 |
2019/03/22 | 560 | 562 | 560 | 562 | 8,900 |
2019/03/20 | 559 | 560 | 557 | 560 | 5,000 |
2019/03/19 | 559 | 560 | 559 | 560 | 4,300 |
2019/03/18 | 557 | 559 | 556 | 557 | 3,500 |
2019/03/15 | 555 | 557 | 555 | 557 | 1,600 |
2019/03/14 | 553 | 555 | 553 | 553 | 1,700 |
2019/03/13 | 554 | 554 | 547 | 553 | 7,300 |
2019/03/12 | 553 | 554 | 552 | 554 | 2,900 |
2019/03/11 | 555 | 556 | 554 | 554 | 7,200 |
2019/03/08 | 558 | 558 | 555 | 557 | 3,900 |
2019/03/07 | 562 | 562 | 557 | 558 | 4,900 |
2019/03/06 | 561 | 561 | 557 | 560 | 3,600 |
2019/03/05 | 560 | 560 | 557 | 560 | 1,700 |
2019/03/04 | 557 | 560 | 555 | 560 | 9,300 |
2019/03/01 | 557 | 558 | 556 | 557 | 5,700 |
2019/02/28 | 556 | 559 | 555 | 558 | 2,800 |
2019/02/27 | 560 | 561 | 554 | 556 | 3,300 |
2019/02/26 | 550 | 560 | 550 | 556 | 3,300 |
2019/02/25 | 549 | 555 | 549 | 555 | 4,900 |
2019/02/22 | 543 | 543 | 542 | 543 | 4,000 |
2019/02/21 | 540 | 543 | 540 | 543 | 3,300 |
2019/02/20 | 541 | 542 | 536 | 540 | 2,400 |
2019/02/19 | 536 | 541 | 536 | 541 | 1,600 |
2019/02/18 | 542 | 542 | 537 | 539 | 3,200 |
2019/02/15 | 538 | 543 | 536 | 539 | 5,800 |
2019/02/14 | 540 | 542 | 539 | 539 | 1,300 |
2019/02/13 | 542 | 544 | 540 | 542 | 2,200 |
2019/02/12 | 544 | 547 | 541 | 543 | 11,400 |
2019/02/08 | 541 | 543 | 540 | 543 | 3,700 |
2019/02/07 | 537 | 545 | 537 | 543 | 3,600 |
2019/02/06 | 545 | 550 | 544 | 546 | 5,100 |
2019/02/05 | 540 | 544 | 539 | 544 | 1,500 |
2019/02/04 | 542 | 542 | 539 | 539 | 1,200 |
2019/02/01 | 527 | 543 | 527 | 542 | 8,400 |
2019/01/31 | 533 | 537 | 526 | 526 | 6,900 |
2019/01/30 | 537 | 540 | 536 | 536 | 2,000 |
2019/01/29 | 537 | 538 | 535 | 537 | 2,100 |
2019/01/28 | 536 | 541 | 535 | 539 | 2,400 |
2019/01/25 | 536 | 536 | 531 | 535 | 5,200 |
2019/01/24 | 525 | 532 | 525 | 531 | 3,600 |
2019/01/23 | 522 | 530 | 520 | 525 | 4,600 |
2019/01/22 | 513 | 520 | 513 | 517 | 4,700 |
2019/01/21 | 514 | 523 | 514 | 518 | 5,600 |
2019/01/18 | 510 | 524 | 510 | 512 | 13,800 |
2019/01/17 | 506 | 508 | 502 | 502 | 5,500 |
2019/01/16 | 512 | 512 | 508 | 508 | 1,200 |
2019/01/15 | 511 | 516 | 510 | 512 | 1,700 |
2019/01/11 | 506 | 518 | 506 | 511 | 2,700 |
2019/01/10 | 513 | 513 | 506 | 511 | 6,900 |
2019/01/09 | 500 | 512 | 500 | 511 | 3,000 |
2019/01/08 | 493 | 500 | 489 | 497 | 3,000 |
2019/01/07 | 485 | 494 | 482 | 487 | 2,800 |
2019/01/04 | 463 | 482 | 463 | 479 | 5,400 |