日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トーアミ(5973)の株価時系列情報

トーアミ(5973)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
1997/12/30 475 475 475 475 1,000
1997/12/29 471 475 465 475 47,000
1997/12/26 471 471 471 471 1,000
1997/12/25 475 475 471 471 2,000
1997/12/24 475 475 475 475 5,000
1997/12/22 470 470 470 470 4,000
1997/12/19 510 510 480 480 4,000
1997/12/17 525 525 525 525 3,000
1997/12/15 550 550 550 550 9,000
1997/12/10 549 550 549 550 5,000
1997/12/09 550 550 550 550 1,000
1997/12/08 570 570 550 550 7,000
1997/12/05 570 570 570 570 3,000
1997/12/04 550 550 550 550 5,000
1997/12/03 575 575 555 555 24,000
1997/12/02 620 620 580 580 50,000
1997/12/01 620 620 620 620 6,000
1997/11/28 620 620 620 620 5,000
1997/11/26 625 625 625 625 1,000
1997/11/25 625 625 625 625 3,000
1997/11/19 625 625 625 625 3,000
1997/11/18 620 620 620 620 3,000
1997/11/14 600 620 600 620 5,000
1997/11/13 625 625 625 625 10,000
1997/11/12 640 640 630 630 7,000
1997/11/11 635 635 635 635 1,000
1997/11/10 635 635 635 635 5,000
1997/11/07 625 625 625 625 2,000
1997/11/06 630 630 620 620 6,000
1997/11/05 635 635 635 635 5,000
1997/11/04 640 640 635 635 13,000
1997/10/31 630 630 630 630 6,000
1997/10/30 630 630 630 630 1,000
1997/10/29 630 650 630 640 5,000
1997/10/28 640 640 630 630 3,000
1997/10/27 650 650 650 650 2,000
1997/10/24 650 650 650 650 1,000
1997/10/23 650 651 650 651 8,000
1997/10/22 640 640 640 640 2,000
1997/10/21 630 640 630 640 16,000
1997/10/17 631 631 630 630 5,000
1997/10/16 620 640 620 630 17,000
1997/10/15 620 620 620 620 6,000
1997/10/14 620 621 620 620 23,000
1997/10/13 615 620 615 620 5,000
1997/10/09 590 605 590 605 10,000
1997/10/08 552 561 550 555 29,000
1997/10/07 550 550 550 550 9,000
1997/10/06 550 550 545 550 6,000
1997/10/03 540 541 531 541 3,000
1997/10/02 570 570 550 550 3,000
1997/10/01 580 590 570 590 3,000
1997/09/30 601 601 581 590 12,000
1997/09/25 640 640 620 620 10,000
1997/09/24 681 681 640 640 24,000
1997/09/22 710 710 690 690 8,000
1997/09/19 709 710 709 710 8,000
1997/09/18 755 755 710 710 4,000
1997/09/17 763 764 763 764 5,000
1997/09/16 770 770 770 770 3,000
1997/09/12 770 770 770 770 3,000
1997/09/11 800 800 780 780 8,000
1997/09/10 834 834 800 800 3,000
1997/09/09 850 850 850 850 1,000
1997/09/08 850 850 850 850 2,000
1997/09/05 859 879 859 875 17,000
1997/09/04 900 900 899 899 4,000
1997/09/03 900 900 900 900 1,000
1997/08/21 917 917 917 917 1,000
1997/08/19 918 918 918 918 1,000
1997/08/14 919 919 919 919 4,000
1997/08/08 975 979 975 975 6,000
1997/08/06 985 985 985 985 2,000
1997/08/05 985 985 985 985 1,000
1997/08/04 995 995 995 995 1,000
1997/08/01 990 990 990 990 1,000
1997/07/31 1,020 1,020 1,000 1,000 2,000
1997/07/30 1,030 1,030 1,000 1,000 3,000
1997/07/25 1,000 1,000 1,000 1,000 3,000
1997/07/24 1,000 1,000 1,000 1,000 2,000
1997/07/22 1,090 1,090 1,090 1,090 3,000
1997/07/18 1,090 1,090 1,090 1,090 1,000
1997/07/17 1,110 1,110 1,110 1,110 2,000
1997/07/16 1,100 1,100 1,100 1,100 7,000
1997/07/15 1,030 1,080 1,030 1,080 7,000
1997/07/14 1,030 1,050 1,030 1,050 4,000
1997/07/11 1,080 1,080 1,060 1,060 7,000
1997/07/10 1,090 1,110 1,090 1,100 25,000
1997/07/09 1,050 1,080 1,050 1,080 30,000
1997/07/08 1,040 1,070 1,040 1,060 11,000
1997/07/07 1,110 1,110 1,080 1,080 8,000
1997/07/04 1,140 1,160 1,120 1,160 86,000
1997/07/03 1,070 1,130 1,070 1,120 80,000
1997/07/02 960 1,060 960 1,040 41,000
1997/07/01 959 959 959 959 5,000
1997/06/30 945 958 945 958 4,000
1997/06/27 950 960 950 950 8,000
1997/06/26 960 960 960 960 8,000
1997/06/25 950 960 950 960 16,000
1997/06/23 960 960 950 950 4,000
1997/06/20 951 960 951 960 16,000
1997/06/19 930 930 930 930 6,000
1997/06/18 930 930 930 930 4,000
1997/06/16 940 940 940 940 1,000
1997/06/13 960 960 960 960 5,000
1997/06/12 930 951 930 950 10,000
1997/06/11 940 940 930 930 2,000
1997/06/10 949 949 940 940 5,000
1997/06/09 930 930 930 930 2,000
1997/06/06 930 930 930 930 1,000
1997/06/04 945 950 941 949 5,000
1997/05/29 955 955 955 955 2,000
1997/05/28 959 960 958 959 11,000
1997/05/27 960 960 960 960 2,000
1997/05/26 960 965 960 960 10,000
1997/05/23 950 960 950 960 4,000
1997/05/22 950 960 950 960 2,000
1997/05/21 950 950 940 940 15,000
1997/05/20 930 950 930 950 12,000
1997/05/19 900 920 900 920 38,000
1997/05/16 900 901 900 901 11,000
1997/05/15 895 896 890 896 5,000
1997/05/14 900 900 895 895 5,000
1997/05/13 900 900 895 899 8,000
1997/05/12 900 900 900 900 1,000
1997/05/09 900 901 900 900 6,000
1997/05/08 900 905 900 905 7,000
1997/05/07 900 905 900 905 7,000
1997/05/06 900 900 900 900 1,000
1997/05/01 900 900 900 900 1,000
1997/04/28 870 910 870 910 20,000
1997/04/25 850 860 850 860 14,000
1997/04/24 879 879 870 870 5,000
1997/04/23 910 910 900 900 29,000
1997/04/22 750 820 750 820 44,000
1997/04/21 770 770 740 745 95,000
1997/04/18 780 780 770 770 4,000
1997/04/16 800 800 800 800 1,000
1997/04/15 810 810 810 810 3,000
1997/04/10 878 878 878 878 1,000
1997/04/08 881 881 881 881 1,000
1997/04/04 910 910 890 890 74,000
1997/03/26 940 940 940 940 1,000
1997/03/24 950 950 950 950 1,000
1997/03/19 940 940 940 940 1,000
1997/03/11 930 930 930 930 4,000
1997/03/10 940 940 930 930 2,000
1997/03/07 930 930 930 930 3,000
1997/03/06 931 931 930 930 6,000
1997/03/05 930 935 930 931 11,000
1997/03/04 935 935 930 930 2,000
1997/03/03 940 940 935 935 2,000
1997/02/28 941 941 940 940 3,000
1997/02/27 950 950 940 940 3,000
1997/02/26 940 940 940 940 2,000
1997/02/25 940 940 940 940 2,000
1997/02/24 946 946 946 946 1,000
1997/02/21 950 950 946 946 4,000
1997/02/20 950 950 950 950 12,000
1997/02/18 950 950 950 950 5,000
1997/02/17 970 970 950 950 2,000
1997/02/14 960 970 960 970 3,000
1997/02/10 980 980 980 980 2,000
1997/02/06 970 970 970 970 2,000
1997/02/05 980 980 970 970 3,000
1997/02/04 950 970 950 950 16,000
1997/02/03 939 939 939 939 1,000
1997/01/31 939 939 939 939 2,000
1997/01/30 960 960 959 959 25,000
1997/01/27 970 970 970 970 10,000
1997/01/24 970 970 970 970 3,000
1997/01/23 1,040 1,040 1,040 1,040 10,000
1997/01/17 1,080 1,090 1,080 1,080 12,000
1997/01/16 1,100 1,100 1,100 1,100 1,000
1997/01/14 1,110 1,110 1,110 1,110 6,000
1997/01/10 1,150 1,150 1,150 1,150 2,000
1997/01/07 1,160 1,160 1,160 1,160 1,000

このページの先頭へ