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 |