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 |
---|---|---|---|---|---|
2001/12/28 | 445 | 445 | 445 | 445 | 1,000 |
2001/12/27 | 455 | 455 | 455 | 455 | 1,000 |
2001/12/26 | 430 | 430 | 430 | 430 | 60,000 |
2001/12/25 | 430 | 430 | 430 | 430 | 2,000 |
2001/12/21 | 440 | 440 | 430 | 430 | 9,000 |
2001/12/20 | 440 | 440 | 440 | 440 | 2,000 |
2001/12/19 | 440 | 440 | 440 | 440 | 3,000 |
2001/12/18 | 470 | 470 | 470 | 470 | 1,000 |
2001/12/17 | 474 | 474 | 474 | 474 | 4,000 |
2001/12/14 | 475 | 475 | 475 | 475 | 8,000 |
2001/12/13 | 450 | 450 | 450 | 450 | 1,000 |
2001/12/12 | 447 | 450 | 447 | 450 | 4,000 |
2001/12/11 | 445 | 445 | 444 | 444 | 2,000 |
2001/12/10 | 445 | 445 | 441 | 441 | 6,000 |
2001/12/07 | 469 | 470 | 469 | 470 | 7,000 |
2001/12/05 | 475 | 475 | 475 | 475 | 1,000 |
2001/12/04 | 465 | 465 | 464 | 464 | 2,000 |
2001/11/30 | 460 | 460 | 460 | 460 | 1,000 |
2001/11/29 | 451 | 451 | 450 | 450 | 4,000 |
2001/11/28 | 470 | 470 | 470 | 470 | 9,000 |
2001/11/26 | 471 | 471 | 471 | 471 | 1,000 |
2001/11/21 | 448 | 448 | 448 | 448 | 1,000 |
2001/11/20 | 445 | 445 | 445 | 445 | 2,000 |
2001/11/19 | 465 | 465 | 430 | 440 | 5,000 |
2001/11/16 | 464 | 464 | 464 | 464 | 1,000 |
2001/11/14 | 465 | 465 | 465 | 465 | 4,000 |
2001/11/13 | 465 | 465 | 465 | 465 | 1,000 |
2001/11/09 | 483 | 483 | 483 | 483 | 12,000 |
2001/11/08 | 480 | 480 | 480 | 480 | 1,000 |
2001/11/06 | 480 | 480 | 480 | 480 | 1,000 |
2001/11/02 | 465 | 465 | 465 | 465 | 3,000 |
2001/10/30 | 466 | 466 | 465 | 465 | 3,000 |
2001/10/29 | 465 | 465 | 465 | 465 | 2,000 |
2001/10/26 | 489 | 489 | 489 | 489 | 1,000 |
2001/10/17 | 495 | 495 | 495 | 495 | 2,000 |
2001/10/12 | 460 | 460 | 460 | 460 | 5,000 |
2001/10/10 | 469 | 469 | 460 | 460 | 6,000 |
2001/10/09 | 471 | 471 | 470 | 470 | 2,000 |
2001/10/04 | 475 | 475 | 475 | 475 | 3,000 |
2001/10/02 | 471 | 471 | 471 | 471 | 1,000 |
2001/09/21 | 470 | 470 | 470 | 470 | 1,000 |
2001/09/20 | 470 | 470 | 470 | 470 | 1,000 |
2001/09/18 | 465 | 465 | 465 | 465 | 1,000 |
2001/09/17 | 500 | 500 | 490 | 490 | 3,000 |
2001/09/14 | 495 | 495 | 495 | 495 | 1,000 |
2001/09/13 | 500 | 500 | 495 | 495 | 2,000 |
2001/09/11 | 475 | 500 | 475 | 500 | 2,000 |
2001/09/10 | 530 | 530 | 530 | 530 | 3,000 |
2001/09/04 | 510 | 510 | 510 | 510 | 4,000 |
2001/08/30 | 510 | 511 | 510 | 511 | 9,000 |
2001/08/29 | 511 | 511 | 511 | 511 | 2,000 |
2001/08/28 | 510 | 510 | 510 | 510 | 3,000 |
2001/08/27 | 510 | 510 | 510 | 510 | 5,000 |
2001/08/21 | 500 | 500 | 500 | 500 | 16,000 |
2001/08/17 | 526 | 526 | 526 | 526 | 2,000 |
2001/08/16 | 501 | 501 | 501 | 501 | 1,000 |
2001/08/10 | 510 | 510 | 491 | 500 | 11,000 |
2001/08/08 | 525 | 525 | 525 | 525 | 1,000 |
2001/08/01 | 528 | 528 | 528 | 528 | 1,000 |
2001/07/31 | 529 | 529 | 529 | 529 | 2,000 |
2001/07/25 | 529 | 529 | 529 | 529 | 2,000 |
2001/07/17 | 538 | 538 | 538 | 538 | 2,000 |
2001/07/13 | 530 | 530 | 530 | 530 | 235,000 |
2001/07/11 | 530 | 540 | 523 | 540 | 3,000 |
2001/07/10 | 537 | 537 | 537 | 537 | 2,000 |
2001/07/09 | 540 | 540 | 540 | 540 | 1,000 |
2001/07/05 | 544 | 544 | 544 | 544 | 1,000 |
2001/07/04 | 545 | 545 | 545 | 545 | 2,000 |
2001/07/03 | 525 | 550 | 525 | 550 | 3,000 |
2001/07/02 | 550 | 550 | 550 | 550 | 2,000 |
2001/06/29 | 549 | 549 | 510 | 510 | 15,000 |
2001/06/28 | 518 | 525 | 518 | 525 | 9,000 |
2001/06/27 | 518 | 518 | 518 | 518 | 1,000 |
2001/06/26 | 506 | 506 | 506 | 506 | 2,000 |
2001/06/25 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/22 | 502 | 510 | 502 | 510 | 3,000 |
2001/06/21 | 500 | 500 | 500 | 500 | 1,000 |
2001/06/19 | 491 | 491 | 491 | 491 | 7,000 |
2001/06/18 | 500 | 500 | 491 | 491 | 3,000 |
2001/06/15 | 500 | 500 | 500 | 500 | 11,000 |
2001/06/14 | 499 | 499 | 499 | 499 | 3,000 |
2001/06/13 | 499 | 499 | 499 | 499 | 5,000 |
2001/06/12 | 500 | 500 | 500 | 500 | 5,000 |
2001/06/11 | 501 | 501 | 501 | 501 | 3,000 |
2001/06/08 | 501 | 501 | 501 | 501 | 2,000 |
2001/06/07 | 500 | 500 | 500 | 500 | 5,000 |
2001/06/06 | 500 | 501 | 500 | 501 | 6,000 |
2001/06/05 | 500 | 500 | 500 | 500 | 2,000 |
2001/06/04 | 500 | 502 | 500 | 502 | 13,000 |
2001/06/01 | 508 | 508 | 500 | 500 | 4,000 |
2001/05/30 | 510 | 510 | 509 | 509 | 6,000 |
2001/05/29 | 510 | 510 | 509 | 509 | 3,000 |
2001/05/28 | 511 | 512 | 511 | 511 | 7,000 |
2001/05/25 | 511 | 511 | 511 | 511 | 3,000 |
2001/05/22 | 523 | 523 | 523 | 523 | 2,000 |
2001/05/21 | 526 | 526 | 526 | 526 | 1,000 |
2001/05/18 | 526 | 526 | 526 | 526 | 1,000 |
2001/05/17 | 517 | 527 | 517 | 527 | 26,000 |
2001/05/14 | 529 | 529 | 529 | 529 | 1,000 |
2001/05/10 | 529 | 530 | 529 | 530 | 2,000 |
2001/05/08 | 516 | 516 | 510 | 515 | 4,000 |
2001/05/07 | 511 | 511 | 511 | 511 | 3,000 |
2001/05/02 | 515 | 515 | 510 | 510 | 5,000 |
2001/05/01 | 501 | 510 | 501 | 510 | 11,000 |
2001/04/27 | 500 | 500 | 500 | 500 | 5,000 |
2001/04/26 | 500 | 500 | 491 | 500 | 7,000 |
2001/04/25 | 500 | 500 | 495 | 495 | 3,000 |
2001/04/23 | 500 | 500 | 500 | 500 | 6,000 |
2001/04/20 | 502 | 502 | 502 | 502 | 1,000 |
2001/04/18 | 501 | 501 | 501 | 501 | 1,000 |
2001/04/17 | 520 | 520 | 520 | 520 | 2,000 |
2001/04/13 | 508 | 508 | 508 | 508 | 2,000 |
2001/04/10 | 515 | 515 | 515 | 515 | 3,000 |
2001/04/09 | 497 | 500 | 497 | 500 | 3,000 |
2001/04/02 | 493 | 497 | 493 | 497 | 2,000 |
2001/03/27 | 475 | 476 | 475 | 476 | 2,000 |
2001/03/26 | 500 | 500 | 500 | 500 | 1,000 |
2001/03/23 | 499 | 500 | 499 | 500 | 3,000 |
2001/03/22 | 497 | 500 | 497 | 500 | 3,000 |
2001/03/21 | 473 | 474 | 473 | 473 | 6,000 |
2001/03/19 | 493 | 493 | 473 | 473 | 7,000 |
2001/03/16 | 471 | 473 | 471 | 473 | 5,000 |
2001/03/15 | 475 | 475 | 472 | 472 | 3,000 |
2001/03/14 | 476 | 476 | 475 | 475 | 4,000 |
2001/03/13 | 478 | 478 | 475 | 476 | 4,000 |
2001/03/12 | 480 | 480 | 480 | 480 | 2,000 |
2001/03/09 | 488 | 488 | 480 | 481 | 16,000 |
2001/03/08 | 490 | 490 | 490 | 490 | 4,000 |
2001/03/07 | 497 | 497 | 491 | 491 | 3,000 |
2001/03/02 | 497 | 497 | 497 | 497 | 4,000 |
2001/02/27 | 500 | 500 | 500 | 500 | 4,000 |
2001/02/23 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/22 | 515 | 515 | 515 | 515 | 2,000 |
2001/02/20 | 518 | 518 | 518 | 518 | 2,000 |
2001/02/19 | 518 | 518 | 518 | 518 | 2,000 |
2001/02/15 | 501 | 501 | 500 | 500 | 4,000 |
2001/02/09 | 519 | 519 | 519 | 519 | 3,000 |
2001/02/08 | 498 | 498 | 498 | 498 | 1,000 |
2001/02/06 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/05 | 496 | 496 | 496 | 496 | 2,000 |
2001/02/02 | 494 | 495 | 490 | 495 | 5,000 |
2001/02/01 | 497 | 497 | 494 | 494 | 2,000 |
2001/01/25 | 498 | 498 | 498 | 498 | 1,000 |
2001/01/17 | 491 | 500 | 491 | 500 | 2,000 |
2001/01/15 | 490 | 490 | 490 | 490 | 4,000 |
2001/01/12 | 490 | 490 | 490 | 490 | 2,000 |
2001/01/10 | 510 | 510 | 510 | 510 | 3,000 |
2001/01/09 | 489 | 490 | 489 | 490 | 2,000 |