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
1999/12/29 562 600 562 600 3,000
1999/12/28 551 551 551 551 2,000
1999/12/22 605 605 600 600 2,000
1999/12/21 603 605 603 605 3,000
1999/12/20 603 604 603 604 2,000
1999/12/17 639 639 601 601 2,000
1999/12/16 639 639 639 639 1,000
1999/12/15 719 719 719 719 7,000
1999/12/14 639 645 639 645 4,000
1999/12/13 710 710 709 709 4,000
1999/12/10 719 719 719 719 4,000
1999/12/07 720 720 720 720 2,000
1999/11/30 755 755 755 755 1,000
1999/11/29 755 755 755 755 1,000
1999/11/22 799 799 799 799 1,000
1999/11/19 799 800 799 800 3,000
1999/11/18 741 741 741 741 1,000
1999/11/16 720 720 720 720 1,000
1999/11/15 800 800 800 800 1,000
1999/11/10 820 820 820 820 3,000
1999/11/08 760 790 760 790 2,000
1999/11/01 780 780 760 760 4,000
1999/10/28 760 760 760 760 1,000
1999/10/26 761 761 760 760 2,000
1999/10/25 765 765 761 761 3,000
1999/10/22 760 760 760 760 1,000
1999/10/21 760 770 760 760 6,000
1999/10/20 736 750 736 750 9,000
1999/10/19 800 800 730 735 6,000
1999/10/14 851 851 820 820 4,000
1999/10/13 860 860 860 860 1,000
1999/10/12 851 860 851 860 3,000
1999/10/08 900 900 900 900 1,000
1999/10/07 900 900 900 900 1,000
1999/10/05 900 900 900 900 1,000
1999/09/30 900 900 900 900 2,000
1999/09/29 901 901 900 900 4,000
1999/09/27 900 900 900 900 3,000
1999/09/24 910 910 900 900 4,000
1999/09/22 950 950 950 950 5,000
1999/09/21 950 950 950 950 2,000
1999/09/20 970 970 970 970 1,000
1999/09/16 980 980 980 980 2,000
1999/09/14 980 980 980 980 3,000
1999/09/13 980 980 970 970 4,000
1999/09/10 981 981 980 980 3,000
1999/09/08 1,000 1,000 981 981 5,000
1999/09/07 964 1,000 963 1,000 10,000
1999/09/06 961 961 961 961 2,000
1999/09/03 960 960 960 960 2,000
1999/09/02 938 940 938 940 4,000
1999/09/01 910 913 910 911 24,000
1999/08/31 920 920 911 911 2,000
1999/08/30 920 920 920 920 2,000
1999/08/27 923 923 923 923 2,000
1999/08/26 963 963 963 963 4,000
1999/08/24 963 963 963 963 1,000
1999/08/19 963 963 963 963 2,000
1999/08/18 962 962 962 962 1,000
1999/08/17 960 960 960 960 6,000
1999/08/12 960 960 960 960 5,000
1999/08/10 969 969 960 960 4,000
1999/08/06 1,000 1,000 961 990 4,000
1999/08/03 1,010 1,010 1,010 1,010 1,000
1999/08/02 1,000 1,010 1,000 1,010 3,000
1999/07/30 1,010 1,010 1,009 1,010 4,000
1999/07/29 1,010 1,010 1,010 1,010 1,000
1999/07/28 1,010 1,010 1,010 1,010 5,000
1999/07/27 1,011 1,011 1,010 1,010 6,000
1999/07/26 1,011 1,011 1,011 1,011 1,000
1999/07/23 1,020 1,020 1,010 1,010 3,000
1999/07/21 1,070 1,070 1,070 1,070 3,000
1999/07/19 1,071 1,071 1,070 1,070 5,000
1999/07/16 1,070 1,071 1,070 1,071 8,000
1999/07/15 1,052 1,070 1,052 1,070 6,000
1999/07/14 1,070 1,071 1,051 1,071 4,000
1999/07/13 1,060 1,080 1,060 1,070 7,000
1999/07/12 1,050 1,100 1,050 1,100 4,000
1999/07/09 1,020 1,020 1,020 1,020 2,000
1999/07/08 1,140 1,140 1,120 1,120 7,000
1999/07/07 1,110 1,150 1,110 1,140 6,000
1999/07/06 1,120 1,130 1,110 1,120 12,000
1999/07/05 1,140 1,149 1,110 1,110 13,000
1999/07/02 1,149 1,149 1,111 1,111 10,000
1999/07/01 1,056 1,140 1,056 1,140 16,000
1999/06/30 1,120 1,120 1,055 1,055 20,000
1999/06/29 1,040 1,050 1,040 1,050 7,000
1999/06/28 1,000 1,020 990 1,020 17,000
1999/06/25 1,049 1,049 990 990 10,000
1999/06/24 1,060 1,080 1,050 1,050 16,000
1999/06/23 1,060 1,070 1,040 1,060 7,000
1999/06/22 1,100 1,139 1,030 1,060 60,000
1999/06/21 962 1,060 962 1,060 84,000
1999/06/18 940 960 930 960 42,000
1999/06/17 850 900 850 900 30,000
1999/06/16 855 855 850 850 7,000
1999/06/15 825 830 819 830 19,000
1999/06/14 819 819 819 819 4,000
1999/06/11 820 820 819 819 3,000
1999/06/10 819 819 819 819 2,000
1999/06/07 820 820 820 820 4,000
1999/06/02 800 830 800 820 7,000
1999/06/01 800 800 800 800 3,000
1999/05/31 766 766 761 761 2,000
1999/05/28 845 846 845 846 3,000
1999/05/26 800 800 800 800 1,000
1999/05/24 855 855 855 855 1,000
1999/05/21 855 855 836 855 6,000
1999/05/20 840 855 840 855 19,000
1999/05/18 850 850 850 850 1,000
1999/05/14 869 869 869 869 1,000
1999/05/11 859 869 859 869 5,000
1999/05/10 870 899 850 899 14,000
1999/05/07 900 900 870 900 22,000
1999/05/06 849 900 830 900 43,000
1999/04/30 760 850 760 850 27,000
1999/04/28 747 750 747 750 15,000
1999/04/27 740 747 740 747 14,000
1999/04/26 715 740 715 740 5,000
1999/04/23 720 720 720 720 1,000
1999/04/22 749 749 730 730 8,000
1999/04/21 724 755 720 750 23,000
1999/04/20 698 730 698 725 15,000
1999/04/19 690 700 690 695 13,000
1999/04/16 670 670 670 670 4,000
1999/04/14 652 652 652 652 2,000
1999/04/13 651 651 651 651 1,000
1999/04/09 650 650 650 650 2,000
1999/04/08 680 680 660 660 4,000
1999/04/07 680 680 680 680 1,000
1999/04/06 684 684 684 684 1,000
1999/04/02 700 700 699 699 2,000
1999/04/01 625 700 605 700 39,000
1999/03/31 638 638 638 638 3,000
1999/03/30 623 638 623 638 3,000
1999/03/25 590 640 590 640 8,000
1999/03/24 550 570 550 570 3,000
1999/03/23 532 532 532 532 1,000
1999/03/18 537 540 532 532 5,000
1999/03/17 540 540 540 540 5,000
1999/03/10 550 550 550 550 3,000
1999/03/08 475 475 475 475 5,000
1999/03/05 500 500 500 500 1,000
1999/03/03 477 477 470 470 3,000
1999/03/02 480 480 475 477 4,000
1999/02/26 465 465 465 465 4,000
1999/02/25 470 475 470 470 8,000
1999/02/24 470 470 470 470 2,000
1999/02/23 474 474 470 470 8,000
1999/02/22 473 473 473 473 6,000
1999/02/17 474 474 474 474 2,000
1999/02/16 480 480 471 471 5,000
1999/02/15 480 480 480 480 3,000
1999/02/12 480 480 480 480 5,000
1999/02/10 480 480 480 480 8,000
1999/02/09 480 480 480 480 4,000
1999/02/05 480 480 480 480 11,000
1999/02/04 500 500 480 480 11,000
1999/01/25 560 560 560 560 1,000
1999/01/20 590 590 590 590 1,000
1999/01/08 600 600 600 600 2,000
1999/01/07 600 600 600 600 3,000
1999/01/04 610 610 610 610 1,000

このページの先頭へ