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 |
|---|---|---|---|---|---|
| 2002/12/25 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/12/24 | 355 | 360 | 355 | 360 | 3,000 |
| 2002/12/20 | 375 | 375 | 350 | 351 | 25,000 |
| 2002/12/18 | 400 | 410 | 395 | 395 | 10,000 |
| 2002/12/17 | 388 | 388 | 388 | 388 | 2,000 |
| 2002/12/16 | 383 | 383 | 383 | 383 | 3,000 |
| 2002/12/13 | 390 | 390 | 385 | 385 | 5,000 |
| 2002/12/12 | 386 | 386 | 386 | 386 | 175,000 |
| 2002/12/10 | 378 | 380 | 378 | 380 | 3,000 |
| 2002/12/06 | 373 | 373 | 373 | 373 | 5,000 |
| 2002/12/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/11/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/11/22 | 354 | 354 | 350 | 350 | 2,000 |
| 2002/11/18 | 405 | 405 | 405 | 405 | 3,000 |
| 2002/11/13 | 351 | 380 | 351 | 380 | 5,000 |
| 2002/11/12 | 351 | 351 | 351 | 351 | 1,000 |
| 2002/11/11 | 387 | 387 | 387 | 387 | 1,000 |
| 2002/11/08 | 394 | 394 | 393 | 393 | 4,000 |
| 2002/11/05 | 398 | 398 | 398 | 398 | 1,000 |
| 2002/11/01 | 400 | 400 | 400 | 400 | 200,000 |
| 2002/10/28 | 399 | 399 | 399 | 399 | 2,000 |
| 2002/10/25 | 401 | 401 | 401 | 401 | 1,000 |
| 2002/10/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2002/10/23 | 405 | 405 | 405 | 405 | 1,000 |
| 2002/10/18 | 410 | 410 | 405 | 405 | 3,000 |
| 2002/10/17 | 410 | 410 | 410 | 410 | 18,000 |
| 2002/10/16 | 405 | 405 | 405 | 405 | 2,000 |
| 2002/10/11 | 405 | 405 | 405 | 405 | 1,000 |
| 2002/10/10 | 412 | 412 | 412 | 412 | 7,000 |
| 2002/10/08 | 415 | 415 | 415 | 415 | 3,000 |
| 2002/10/02 | 418 | 418 | 415 | 415 | 17,000 |
| 2002/10/01 | 418 | 418 | 417 | 418 | 5,000 |
| 2002/09/26 | 418 | 418 | 418 | 418 | 2,000 |
| 2002/09/25 | 418 | 418 | 418 | 418 | 3,000 |
| 2002/09/24 | 417 | 417 | 417 | 417 | 1,000 |
| 2002/09/17 | 448 | 448 | 448 | 448 | 2,000 |
| 2002/09/12 | 420 | 420 | 420 | 420 | 3,000 |
| 2002/09/10 | 420 | 420 | 417 | 417 | 7,000 |
| 2002/09/04 | 430 | 430 | 421 | 421 | 2,000 |
| 2002/09/02 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/08/28 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/08/21 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/08/19 | 450 | 450 | 440 | 440 | 3,000 |
| 2002/08/16 | 440 | 440 | 440 | 440 | 9,000 |
| 2002/08/09 | 440 | 440 | 440 | 440 | 3,000 |
| 2002/08/07 | 440 | 440 | 440 | 440 | 10,000 |
| 2002/08/05 | 440 | 440 | 440 | 440 | 2,000 |
| 2002/07/24 | 431 | 431 | 431 | 431 | 1,000 |
| 2002/07/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/07/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/07/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/07/17 | 460 | 460 | 460 | 460 | 4,000 |
| 2002/07/15 | 440 | 440 | 440 | 440 | 2,000 |
| 2002/07/12 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/07/10 | 450 | 450 | 450 | 450 | 3,000 |
| 2002/07/05 | 465 | 465 | 465 | 465 | 1,000 |
| 2002/06/28 | 475 | 475 | 475 | 475 | 12,000 |
| 2002/06/25 | 421 | 421 | 420 | 420 | 3,000 |
| 2002/06/24 | 420 | 420 | 420 | 420 | 22,000 |
| 2002/06/21 | 421 | 421 | 420 | 420 | 3,000 |
| 2002/06/20 | 429 | 429 | 420 | 420 | 7,000 |
| 2002/06/18 | 413 | 413 | 413 | 413 | 1,000 |
| 2002/06/17 | 440 | 440 | 440 | 440 | 3,000 |
| 2002/06/14 | 440 | 440 | 430 | 430 | 11,000 |
| 2002/06/10 | 439 | 439 | 430 | 430 | 5,000 |
| 2002/06/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/06/04 | 440 | 440 | 440 | 440 | 2,000 |
| 2002/05/30 | 440 | 440 | 440 | 440 | 3,000 |
| 2002/05/29 | 448 | 449 | 448 | 449 | 2,000 |
| 2002/05/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/05/17 | 450 | 450 | 450 | 450 | 2,000 |
| 2002/05/16 | 430 | 430 | 430 | 430 | 6,000 |
| 2002/05/10 | 432 | 432 | 430 | 430 | 5,000 |
| 2002/05/08 | 433 | 433 | 433 | 433 | 1,000 |
| 2002/04/30 | 433 | 433 | 433 | 433 | 10,000 |
| 2002/04/26 | 432 | 432 | 432 | 432 | 1,000 |
| 2002/04/25 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/04/24 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/04/19 | 443 | 444 | 443 | 444 | 5,000 |
| 2002/04/18 | 444 | 444 | 444 | 444 | 10,000 |
| 2002/04/17 | 446 | 446 | 444 | 444 | 7,000 |
| 2002/04/16 | 431 | 431 | 431 | 431 | 1,000 |
| 2002/04/12 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/04/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/04/10 | 430 | 430 | 430 | 430 | 3,000 |
| 2002/04/08 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/04/04 | 421 | 421 | 421 | 421 | 2,000 |
| 2002/04/02 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/04/01 | 430 | 430 | 406 | 406 | 3,000 |
| 2002/03/25 | 440 | 460 | 440 | 460 | 3,000 |
| 2002/03/22 | 450 | 450 | 449 | 450 | 3,000 |
| 2002/03/20 | 440 | 440 | 440 | 440 | 2,000 |
| 2002/03/18 | 442 | 442 | 440 | 440 | 3,000 |
| 2002/03/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/03/12 | 440 | 440 | 440 | 440 | 2,000 |
| 2002/03/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/03/08 | 429 | 430 | 429 | 430 | 6,000 |
| 2002/03/04 | 431 | 431 | 429 | 430 | 3,000 |
| 2002/03/01 | 429 | 429 | 429 | 429 | 1,000 |
| 2002/02/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/02/27 | 414 | 414 | 414 | 414 | 1,000 |
| 2002/02/25 | 422 | 422 | 412 | 412 | 4,000 |
| 2002/02/21 | 422 | 422 | 422 | 422 | 1,000 |
| 2002/02/20 | 411 | 412 | 411 | 412 | 12,000 |
| 2002/02/18 | 434 | 434 | 434 | 434 | 2,000 |
| 2002/02/15 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/02/12 | 428 | 429 | 428 | 429 | 2,000 |
| 2002/02/08 | 428 | 428 | 428 | 428 | 3,000 |
| 2002/02/07 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/02/06 | 405 | 405 | 400 | 400 | 3,000 |
| 2002/02/05 | 406 | 406 | 406 | 406 | 1,000 |
| 2002/02/01 | 416 | 416 | 416 | 416 | 1,000 |
| 2002/01/30 | 417 | 417 | 417 | 417 | 1,000 |
| 2002/01/28 | 417 | 417 | 417 | 417 | 1,000 |
| 2002/01/25 | 427 | 427 | 416 | 416 | 2,000 |
| 2002/01/23 | 430 | 430 | 430 | 430 | 2,000 |
| 2002/01/22 | 420 | 420 | 420 | 420 | 2,000 |
| 2002/01/21 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/01/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2002/01/17 | 425 | 425 | 420 | 420 | 3,000 |
| 2002/01/15 | 428 | 428 | 425 | 425 | 2,000 |
| 2002/01/10 | 435 | 435 | 435 | 435 | 4,000 |
| 2002/01/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2002/01/08 | 435 | 435 | 435 | 435 | 1,000 |
| 2002/01/07 | 435 | 435 | 435 | 435 | 1,000 |