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 |
---|---|---|---|---|---|
1998/12/15 | 645 | 645 | 640 | 640 | 8,000 |
1998/12/10 | 600 | 600 | 600 | 600 | 3,000 |
1998/12/08 | 570 | 570 | 570 | 570 | 1,000 |
1998/11/30 | 570 | 570 | 570 | 570 | 2,000 |
1998/11/25 | 570 | 570 | 570 | 570 | 3,000 |
1998/11/18 | 567 | 567 | 567 | 567 | 4,000 |
1998/11/11 | 576 | 576 | 576 | 576 | 1,000 |
1998/11/10 | 600 | 600 | 600 | 600 | 3,000 |
1998/11/09 | 500 | 500 | 500 | 500 | 2,000 |
1998/11/06 | 500 | 510 | 500 | 510 | 3,000 |
1998/11/05 | 510 | 510 | 510 | 510 | 3,000 |
1998/11/04 | 500 | 510 | 500 | 510 | 3,000 |
1998/11/02 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/30 | 510 | 510 | 510 | 510 | 2,000 |
1998/10/29 | 520 | 520 | 520 | 520 | 2,000 |
1998/10/28 | 530 | 530 | 530 | 530 | 2,000 |
1998/10/26 | 564 | 564 | 564 | 564 | 1,000 |
1998/10/21 | 564 | 564 | 564 | 564 | 2,000 |
1998/10/20 | 564 | 564 | 564 | 564 | 3,000 |
1998/10/19 | 564 | 564 | 564 | 564 | 2,000 |
1998/10/16 | 564 | 564 | 564 | 564 | 1,000 |
1998/10/15 | 564 | 564 | 564 | 564 | 1,000 |
1998/10/13 | 561 | 561 | 561 | 561 | 1,000 |
1998/10/12 | 550 | 555 | 550 | 555 | 6,000 |
1998/10/09 | 550 | 550 | 550 | 550 | 3,000 |
1998/10/08 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/07 | 500 | 500 | 496 | 496 | 3,000 |
1998/09/30 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/28 | 500 | 500 | 500 | 500 | 4,000 |
1998/09/25 | 520 | 520 | 500 | 500 | 4,000 |
1998/09/18 | 549 | 549 | 549 | 549 | 1,000 |
1998/09/14 | 550 | 550 | 550 | 550 | 3,000 |
1998/09/10 | 550 | 550 | 550 | 550 | 3,000 |
1998/09/09 | 510 | 510 | 510 | 510 | 1,000 |
1998/09/08 | 518 | 518 | 518 | 518 | 2,000 |
1998/09/04 | 518 | 518 | 518 | 518 | 1,000 |
1998/09/02 | 510 | 510 | 510 | 510 | 1,000 |
1998/09/01 | 500 | 500 | 500 | 500 | 2,000 |
1998/08/31 | 480 | 510 | 480 | 510 | 3,000 |
1998/08/28 | 502 | 503 | 502 | 502 | 3,000 |
1998/08/27 | 530 | 530 | 530 | 530 | 2,000 |
1998/08/26 | 550 | 550 | 550 | 550 | 1,000 |
1998/08/25 | 550 | 550 | 550 | 550 | 3,000 |
1998/08/24 | 550 | 550 | 550 | 550 | 3,000 |
1998/08/21 | 560 | 560 | 560 | 560 | 1,000 |
1998/08/20 | 555 | 560 | 555 | 556 | 24,000 |
1998/08/19 | 544 | 560 | 544 | 560 | 5,000 |
1998/08/18 | 544 | 544 | 544 | 544 | 1,000 |
1998/08/14 | 559 | 559 | 559 | 559 | 2,000 |
1998/08/13 | 560 | 560 | 560 | 560 | 6,000 |
1998/08/12 | 570 | 570 | 570 | 570 | 2,000 |
1998/08/11 | 610 | 610 | 610 | 610 | 4,000 |
1998/08/10 | 638 | 638 | 638 | 638 | 3,000 |
1998/08/05 | 639 | 639 | 639 | 639 | 1,000 |
1998/08/04 | 645 | 645 | 620 | 620 | 7,000 |
1998/08/03 | 645 | 645 | 645 | 645 | 1,000 |
1998/07/31 | 645 | 645 | 645 | 645 | 3,000 |
1998/07/30 | 645 | 645 | 645 | 645 | 4,000 |
1998/07/29 | 645 | 645 | 640 | 640 | 4,000 |
1998/07/28 | 645 | 645 | 640 | 640 | 2,000 |
1998/07/27 | 645 | 645 | 640 | 640 | 4,000 |
1998/07/24 | 645 | 645 | 640 | 645 | 9,000 |
1998/07/23 | 645 | 645 | 640 | 640 | 2,000 |
1998/07/22 | 641 | 641 | 635 | 635 | 3,000 |
1998/07/15 | 651 | 651 | 650 | 650 | 2,000 |
1998/07/14 | 650 | 650 | 650 | 650 | 8,000 |
1998/07/13 | 650 | 650 | 643 | 649 | 7,000 |
1998/07/10 | 633 | 650 | 633 | 650 | 17,000 |
1998/07/09 | 631 | 633 | 630 | 633 | 15,000 |
1998/07/08 | 650 | 650 | 630 | 630 | 12,000 |
1998/07/07 | 630 | 630 | 630 | 630 | 18,000 |
1998/07/06 | 630 | 630 | 630 | 630 | 29,000 |
1998/07/03 | 630 | 630 | 630 | 630 | 10,000 |
1998/07/02 | 650 | 650 | 650 | 650 | 5,000 |
1998/07/01 | 650 | 650 | 640 | 640 | 5,000 |
1998/06/30 | 650 | 650 | 650 | 650 | 9,000 |
1998/06/29 | 588 | 590 | 588 | 590 | 2,000 |
1998/06/26 | 570 | 586 | 570 | 586 | 3,000 |
1998/06/25 | 550 | 570 | 550 | 570 | 31,000 |
1998/06/16 | 587 | 587 | 587 | 587 | 1,000 |
1998/06/15 | 588 | 610 | 588 | 600 | 8,000 |
1998/06/12 | 548 | 548 | 548 | 548 | 1,000 |
1998/06/11 | 549 | 549 | 549 | 549 | 1,000 |
1998/06/10 | 550 | 550 | 550 | 550 | 3,000 |
1998/06/08 | 550 | 550 | 550 | 550 | 1,000 |
1998/06/05 | 548 | 550 | 545 | 549 | 5,000 |
1998/06/04 | 537 | 548 | 537 | 548 | 3,000 |
1998/06/03 | 535 | 535 | 535 | 535 | 2,000 |
1998/06/02 | 530 | 535 | 530 | 535 | 3,000 |
1998/06/01 | 530 | 530 | 530 | 530 | 2,000 |
1998/05/29 | 525 | 525 | 525 | 525 | 1,000 |
1998/05/28 | 531 | 531 | 531 | 531 | 1,000 |
1998/05/27 | 536 | 536 | 536 | 536 | 1,000 |
1998/05/26 | 526 | 536 | 526 | 536 | 4,000 |
1998/05/25 | 521 | 521 | 521 | 521 | 2,000 |
1998/05/22 | 510 | 520 | 510 | 520 | 3,000 |
1998/05/21 | 520 | 520 | 520 | 520 | 1,000 |
1998/05/20 | 520 | 520 | 520 | 520 | 2,000 |
1998/05/19 | 500 | 520 | 500 | 520 | 4,000 |
1998/05/18 | 500 | 500 | 500 | 500 | 3,000 |
1998/05/15 | 510 | 510 | 500 | 500 | 3,000 |
1998/05/14 | 520 | 520 | 520 | 520 | 1,000 |
1998/05/08 | 560 | 560 | 560 | 560 | 3,000 |
1998/05/07 | 490 | 490 | 490 | 490 | 1,000 |
1998/05/01 | 520 | 520 | 520 | 520 | 2,000 |
1998/04/28 | 510 | 520 | 510 | 520 | 2,000 |
1998/04/23 | 500 | 500 | 500 | 500 | 1,000 |
1998/04/20 | 555 | 555 | 555 | 555 | 2,000 |
1998/04/16 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/14 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/10 | 600 | 600 | 600 | 600 | 3,000 |
1998/04/06 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/03 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/27 | 570 | 570 | 570 | 570 | 2,000 |
1998/03/23 | 605 | 605 | 600 | 600 | 3,000 |
1998/03/20 | 630 | 630 | 601 | 601 | 3,000 |
1998/03/19 | 650 | 650 | 630 | 630 | 3,000 |
1998/03/17 | 630 | 630 | 630 | 630 | 4,000 |
1998/03/13 | 630 | 630 | 630 | 630 | 7,000 |
1998/03/12 | 630 | 630 | 630 | 630 | 6,000 |
1998/03/11 | 630 | 630 | 630 | 630 | 11,000 |
1998/03/10 | 630 | 630 | 630 | 630 | 4,000 |
1998/03/09 | 630 | 630 | 621 | 621 | 3,000 |
1998/03/06 | 631 | 640 | 630 | 630 | 34,000 |
1998/03/05 | 638 | 638 | 630 | 630 | 9,000 |
1998/03/03 | 656 | 657 | 640 | 640 | 9,000 |
1998/03/02 | 679 | 679 | 657 | 657 | 4,000 |
1998/02/25 | 680 | 680 | 680 | 680 | 2,000 |
1998/02/16 | 690 | 690 | 690 | 690 | 1,000 |
1998/02/12 | 700 | 700 | 700 | 700 | 2,000 |
1998/02/10 | 709 | 709 | 700 | 700 | 3,000 |
1998/02/09 | 699 | 700 | 699 | 699 | 3,000 |
1998/02/06 | 681 | 695 | 680 | 695 | 4,000 |
1998/02/05 | 650 | 650 | 650 | 650 | 3,000 |
1998/02/04 | 680 | 680 | 651 | 651 | 5,000 |
1998/02/03 | 660 | 670 | 660 | 670 | 5,000 |
1998/02/02 | 650 | 660 | 650 | 660 | 6,000 |
1998/01/30 | 650 | 650 | 650 | 650 | 1,000 |
1998/01/29 | 701 | 701 | 670 | 670 | 6,000 |
1998/01/28 | 696 | 700 | 694 | 696 | 20,000 |
1998/01/27 | 625 | 636 | 625 | 636 | 14,000 |
1998/01/26 | 575 | 575 | 575 | 575 | 10,000 |
1998/01/23 | 560 | 580 | 560 | 560 | 17,000 |
1998/01/22 | 555 | 560 | 550 | 560 | 20,000 |
1998/01/21 | 510 | 510 | 505 | 505 | 11,000 |
1998/01/14 | 480 | 480 | 473 | 473 | 6,000 |
1998/01/12 | 473 | 473 | 473 | 473 | 1,000 |
1998/01/09 | 480 | 480 | 472 | 475 | 11,000 |
1998/01/08 | 470 | 470 | 470 | 470 | 6,000 |
1998/01/07 | 464 | 470 | 464 | 470 | 7,000 |
1998/01/06 | 475 | 475 | 464 | 464 | 26,000 |
1998/01/05 | 480 | 480 | 475 | 475 | 4,000 |