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 |
|---|---|---|---|---|---|
| 2003/12/30 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/12/29 | 562 | 562 | 562 | 562 | 1,000 |
| 2003/12/25 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/12/19 | 525 | 525 | 525 | 525 | 3,000 |
| 2003/12/18 | 555 | 555 | 555 | 555 | 6,000 |
| 2003/12/17 | 550 | 550 | 547 | 547 | 3,000 |
| 2003/12/16 | 547 | 547 | 547 | 547 | 1,000 |
| 2003/12/15 | 537 | 547 | 537 | 547 | 8,000 |
| 2003/12/12 | 544 | 544 | 544 | 544 | 1,000 |
| 2003/12/10 | 535 | 535 | 535 | 535 | 3,000 |
| 2003/12/09 | 540 | 540 | 534 | 534 | 2,000 |
| 2003/12/04 | 536 | 536 | 536 | 536 | 2,000 |
| 2003/12/03 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/11/28 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/11/26 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/11/21 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/11/20 | 531 | 531 | 530 | 530 | 5,000 |
| 2003/11/19 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/11/17 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/11/11 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/11/10 | 540 | 540 | 530 | 530 | 2,000 |
| 2003/11/06 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/11/04 | 540 | 545 | 540 | 545 | 5,000 |
| 2003/10/29 | 547 | 550 | 547 | 550 | 3,000 |
| 2003/10/24 | 547 | 547 | 547 | 547 | 1,000 |
| 2003/10/23 | 550 | 550 | 550 | 550 | 12,000 |
| 2003/10/22 | 556 | 556 | 555 | 555 | 6,000 |
| 2003/10/21 | 550 | 557 | 550 | 556 | 14,000 |
| 2003/10/20 | 555 | 555 | 545 | 550 | 19,000 |
| 2003/10/17 | 556 | 556 | 545 | 545 | 9,000 |
| 2003/10/16 | 550 | 555 | 540 | 550 | 26,000 |
| 2003/10/15 | 504 | 510 | 504 | 510 | 3,000 |
| 2003/10/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/10/10 | 501 | 505 | 500 | 500 | 9,000 |
| 2003/10/09 | 505 | 505 | 505 | 505 | 4,000 |
| 2003/10/08 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/10/03 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/10/02 | 500 | 510 | 500 | 510 | 12,000 |
| 2003/10/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/09/29 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/09/25 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/09/24 | 500 | 500 | 496 | 500 | 6,000 |
| 2003/09/19 | 500 | 500 | 490 | 491 | 12,000 |
| 2003/09/18 | 500 | 500 | 500 | 500 | 7,000 |
| 2003/09/17 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/09/16 | 484 | 490 | 484 | 490 | 6,000 |
| 2003/09/11 | 485 | 485 | 480 | 480 | 2,000 |
| 2003/09/10 | 485 | 485 | 485 | 485 | 3,000 |
| 2003/09/09 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/09/04 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/09/03 | 473 | 473 | 473 | 473 | 1,000 |
| 2003/09/02 | 475 | 475 | 471 | 471 | 2,000 |
| 2003/08/29 | 480 | 480 | 475 | 475 | 2,000 |
| 2003/08/27 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/08/22 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/08/20 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/08/18 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/08/12 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/08/11 | 460 | 460 | 460 | 460 | 8,000 |
| 2003/08/08 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/08/01 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/07/31 | 460 | 460 | 458 | 460 | 5,000 |
| 2003/07/29 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/07/28 | 461 | 461 | 460 | 460 | 2,000 |
| 2003/07/22 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/07/18 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/07/17 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/07/16 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/07/10 | 475 | 475 | 475 | 475 | 3,000 |
| 2003/07/09 | 483 | 483 | 475 | 475 | 7,000 |
| 2003/07/08 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/07/07 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/07/04 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/06/30 | 475 | 475 | 475 | 475 | 15,000 |
| 2003/06/26 | 475 | 475 | 475 | 475 | 3,000 |
| 2003/06/23 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/06/18 | 485 | 500 | 481 | 490 | 9,000 |
| 2003/06/17 | 450 | 460 | 450 | 460 | 3,000 |
| 2003/06/13 | 423 | 423 | 423 | 423 | 1,000 |
| 2003/06/12 | 427 | 427 | 427 | 427 | 7,000 |
| 2003/06/10 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/06/09 | 417 | 418 | 417 | 418 | 4,000 |
| 2003/06/03 | 410 | 410 | 400 | 400 | 6,000 |
| 2003/05/30 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/05/29 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/05/28 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/05/27 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/05/26 | 444 | 444 | 440 | 440 | 2,000 |
| 2003/05/23 | 413 | 441 | 413 | 441 | 11,000 |
| 2003/05/19 | 413 | 413 | 413 | 413 | 2,000 |
| 2003/05/09 | 410 | 410 | 403 | 403 | 5,000 |
| 2003/05/06 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/05/01 | 371 | 371 | 371 | 371 | 1,000 |
| 2003/04/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/04/17 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/04/16 | 361 | 370 | 361 | 370 | 18,000 |
| 2003/04/10 | 364 | 364 | 364 | 364 | 3,000 |
| 2003/04/02 | 352 | 352 | 352 | 352 | 14,000 |
| 2003/04/01 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/03/31 | 352 | 360 | 350 | 350 | 6,000 |
| 2003/03/28 | 370 | 370 | 357 | 357 | 2,000 |
| 2003/03/27 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/03/26 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/03/25 | 390 | 400 | 390 | 400 | 7,000 |
| 2003/03/24 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/03/20 | 375 | 380 | 375 | 380 | 4,000 |
| 2003/03/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/03/17 | 395 | 395 | 390 | 390 | 3,000 |
| 2003/03/12 | 378 | 378 | 370 | 370 | 3,000 |
| 2003/03/11 | 380 | 380 | 378 | 378 | 5,000 |
| 2003/03/10 | 389 | 389 | 380 | 380 | 3,000 |
| 2003/03/07 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/03/04 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/02/17 | 395 | 395 | 395 | 395 | 3,000 |
| 2003/02/13 | 375 | 380 | 375 | 380 | 9,000 |
| 2003/02/12 | 374 | 375 | 374 | 375 | 8,000 |
| 2003/02/10 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/02/05 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/02/03 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/31 | 373 | 373 | 373 | 373 | 1,000 |
| 2003/01/28 | 375 | 375 | 373 | 373 | 2,000 |
| 2003/01/27 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/01/24 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/01/23 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/01/22 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/01/21 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/01/20 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/17 | 376 | 376 | 376 | 376 | 3,000 |
| 2003/01/16 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/01/10 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/01/06 | 370 | 370 | 370 | 370 | 2,000 |