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
2000/12/25 494 494 494 494 1,000
2000/12/18 534 535 534 535 2,000
2000/12/15 550 550 539 539 28,000
2000/12/14 500 510 497 510 5,000
2000/12/13 500 500 500 500 2,000
2000/12/12 500 500 500 500 1,000
2000/12/11 490 490 490 490 2,000
2000/12/08 490 490 490 490 3,000
2000/12/06 480 480 480 480 5,000
2000/12/01 470 470 470 470 1,000
2000/11/30 479 479 479 479 7,000
2000/11/29 480 480 480 480 2,000
2000/11/22 480 480 480 480 1,000
2000/11/17 500 500 480 480 4,000
2000/11/16 500 500 500 500 2,000
2000/11/15 500 500 500 500 1,000
2000/11/14 500 500 500 500 2,000
2000/11/13 500 500 500 500 5,000
2000/11/10 501 501 501 501 3,000
2000/11/09 500 500 500 500 1,000
2000/11/08 500 500 500 500 2,000
2000/11/07 500 500 500 500 3,000
2000/11/06 500 500 500 500 2,000
2000/11/01 500 500 500 500 4,000
2000/10/31 500 500 500 500 1,000
2000/10/27 500 500 500 500 2,000
2000/10/26 500 500 500 500 4,000
2000/10/24 481 503 481 503 4,000
2000/10/23 500 500 500 500 7,000
2000/10/20 480 480 480 480 3,000
2000/10/19 500 500 500 500 12,000
2000/10/18 500 500 500 500 1,000
2000/10/17 500 505 500 505 3,000
2000/10/16 510 510 510 510 2,000
2000/10/13 500 500 500 500 11,000
2000/10/10 505 505 496 496 4,000
2000/10/05 471 471 471 471 1,000
2000/10/04 470 470 470 470 2,000
2000/10/03 470 470 470 470 1,000
2000/09/25 460 460 460 460 1,000
2000/09/22 463 463 460 460 5,000
2000/09/21 460 460 460 460 2,000
2000/09/20 470 470 460 460 10,000
2000/09/19 471 471 470 470 2,000
2000/09/18 470 470 470 470 2,000
2000/09/08 470 470 470 470 4,000
2000/09/06 485 485 485 485 1,000
2000/08/29 485 485 485 485 7,000
2000/08/28 483 483 483 483 1,000
2000/08/24 481 481 481 481 10,000
2000/08/21 499 499 499 499 2,000
2000/08/17 499 499 499 499 1,000
2000/08/16 500 500 500 500 5,000
2000/08/15 500 500 492 492 4,000
2000/08/14 490 490 490 490 3,000
2000/08/10 510 515 485 485 5,000
2000/08/04 487 487 486 486 9,000
2000/08/03 485 485 485 485 3,000
2000/08/02 485 485 485 485 1,000
2000/08/01 480 485 480 485 3,000
2000/07/31 497 497 497 497 3,000
2000/07/28 500 500 500 500 8,000
2000/07/27 490 493 490 493 4,000
2000/07/26 493 493 493 493 2,000
2000/07/25 492 493 492 493 3,000
2000/07/24 495 496 495 495 10,000
2000/07/21 490 490 490 490 1,000
2000/07/19 511 520 510 515 6,000
2000/07/18 516 516 515 515 2,000
2000/07/17 520 520 515 515 2,000
2000/07/14 530 530 530 530 1,000
2000/07/13 531 531 530 530 2,000
2000/07/12 520 530 520 530 5,000
2000/07/11 520 520 515 515 12,000
2000/07/10 540 540 520 520 8,000
2000/07/07 520 520 520 520 1,000
2000/07/06 521 522 520 520 18,000
2000/07/05 516 530 516 530 3,000
2000/07/04 511 511 511 511 1,000
2000/07/03 506 510 506 510 2,000
2000/06/30 550 550 495 500 16,000
2000/06/29 483 483 483 483 2,000
2000/06/28 478 481 478 481 8,000
2000/06/27 485 485 476 476 26,000
2000/06/26 487 488 480 480 9,000
2000/06/23 486 488 485 488 11,000
2000/06/22 489 489 489 489 2,000
2000/06/20 530 535 530 535 2,000
2000/06/19 535 535 535 535 2,000
2000/06/15 540 540 540 540 8,000
2000/06/14 530 540 530 530 4,000
2000/06/13 530 530 530 530 1,000
2000/06/09 520 520 520 520 3,000
2000/06/08 500 500 500 500 1,000
2000/06/07 510 510 510 510 1,000
2000/06/06 495 495 489 489 5,000
2000/06/02 490 490 490 490 2,000
2000/06/01 500 500 500 500 2,000
2000/05/31 501 501 500 500 3,000
2000/05/30 500 501 500 501 2,000
2000/05/26 500 500 500 500 3,000
2000/05/25 502 502 502 502 1,000
2000/05/24 503 503 503 503 2,000
2000/05/23 501 501 501 501 1,000
2000/05/19 520 520 520 520 3,000
2000/05/18 545 545 520 520 6,000
2000/05/17 500 500 500 500 1,000
2000/05/10 520 520 520 520 2,000
2000/05/09 510 510 510 510 1,000
2000/05/08 490 490 490 490 3,000
2000/05/01 500 500 489 489 3,000
2000/04/27 500 500 500 500 1,000
2000/04/26 500 500 500 500 3,000
2000/04/24 485 485 484 485 5,000
2000/04/20 485 485 482 482 4,000
2000/04/19 490 490 481 483 7,000
2000/04/18 500 500 490 490 4,000
2000/04/17 500 500 499 499 5,000
2000/04/14 530 530 520 520 4,000
2000/04/13 531 531 530 530 4,000
2000/04/12 529 530 529 530 4,000
2000/04/11 533 533 533 533 1,000
2000/04/10 525 533 525 533 4,000
2000/04/07 540 540 525 525 2,000
2000/04/06 535 535 535 535 1,000
2000/03/30 535 535 535 535 1,000
2000/03/29 535 535 535 535 1,000
2000/03/28 535 535 535 535 1,000
2000/03/27 530 550 530 546 6,000
2000/03/24 530 531 530 530 6,000
2000/03/23 530 530 530 530 2,000
2000/03/22 549 549 545 545 7,000
2000/03/21 500 500 500 500 8,000
2000/03/17 520 520 515 515 6,000
2000/03/15 549 549 520 520 8,000
2000/03/14 501 550 501 550 8,000
2000/03/13 483 490 483 490 6,000
2000/03/10 530 530 480 480 5,000
2000/03/09 480 485 480 480 6,000
2000/03/08 480 483 480 480 7,000
2000/03/07 500 500 485 485 12,000
2000/03/06 500 510 500 500 13,000
2000/03/03 500 500 500 500 2,000
2000/03/02 485 490 485 490 7,000
2000/03/01 486 493 485 485 15,000
2000/02/29 484 485 484 485 9,000
2000/02/28 482 483 479 481 15,000
2000/02/25 485 485 479 479 16,000
2000/02/24 500 500 500 500 3,000
2000/02/22 500 500 500 500 1,000
2000/02/21 545 545 530 530 11,000
2000/02/18 460 545 460 545 10,000
2000/02/17 480 485 465 465 20,000
2000/02/16 480 490 480 485 10,000
2000/02/15 503 503 490 500 10,000
2000/02/14 509 515 506 510 13,000
2000/02/10 518 518 508 508 5,000
2000/02/09 515 518 515 518 11,000
2000/02/08 544 544 535 535 3,000
2000/02/07 550 550 550 550 12,000
2000/02/04 551 551 550 550 9,000
2000/02/03 551 552 551 551 8,000
2000/02/02 555 555 550 551 19,000
2000/02/01 565 569 560 560 13,000
2000/01/31 565 570 560 565 12,000
2000/01/28 570 570 561 561 16,000
2000/01/27 570 575 569 569 42,000
2000/01/26 570 570 561 570 20,000
2000/01/25 620 620 561 561 31,000
2000/01/21 650 650 650 650 1,000
2000/01/20 650 651 650 651 3,000
2000/01/19 652 652 652 652 1,000
2000/01/17 650 650 650 650 1,000
2000/01/12 660 670 660 670 2,000
2000/01/11 600 600 600 600 1,000
2000/01/07 675 675 675 675 3,000
2000/01/05 580 580 566 566 3,000

このページの先頭へ