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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,350 | 1,369 | 1,331 | 1,369 | 8,000 |
| 2004/12/29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2004/12/28 | 1,370 | 1,370 | 1,360 | 1,370 | 5,000 |
| 2004/12/27 | 1,371 | 1,389 | 1,370 | 1,370 | 21,000 |
| 2004/12/24 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 |
| 2004/12/22 | 1,331 | 1,340 | 1,330 | 1,330 | 7,000 |
| 2004/12/21 | 1,320 | 1,341 | 1,320 | 1,331 | 6,000 |
| 2004/12/20 | 1,320 | 1,320 | 1,305 | 1,310 | 8,000 |
| 2004/12/17 | 1,289 | 1,290 | 1,289 | 1,290 | 2,000 |
| 2004/12/16 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 |
| 2004/12/15 | 1,270 | 1,300 | 1,270 | 1,300 | 7,000 |
| 2004/12/14 | 1,275 | 1,275 | 1,270 | 1,270 | 3,000 |
| 2004/12/13 | 1,255 | 1,275 | 1,250 | 1,275 | 8,000 |
| 2004/12/10 | 1,280 | 1,280 | 1,255 | 1,255 | 3,000 |
| 2004/12/09 | 1,275 | 1,275 | 1,250 | 1,250 | 13,000 |
| 2004/12/08 | 1,301 | 1,301 | 1,250 | 1,290 | 13,000 |
| 2004/12/07 | 1,347 | 1,358 | 1,305 | 1,319 | 16,000 |
| 2004/12/06 | 1,301 | 1,320 | 1,301 | 1,320 | 38,000 |
| 2004/12/03 | 1,271 | 1,330 | 1,270 | 1,290 | 26,000 |
| 2004/12/02 | 1,230 | 1,250 | 1,230 | 1,250 | 15,000 |
| 2004/12/01 | 1,225 | 1,239 | 1,220 | 1,220 | 19,000 |
| 2004/11/30 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 |
| 2004/11/29 | 1,170 | 1,195 | 1,170 | 1,195 | 8,000 |
| 2004/11/26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2004/11/25 | 1,219 | 1,219 | 1,200 | 1,215 | 4,000 |
| 2004/11/24 | 1,211 | 1,219 | 1,210 | 1,219 | 11,000 |
| 2004/11/22 | 1,220 | 1,220 | 1,151 | 1,210 | 16,000 |
| 2004/11/19 | 1,237 | 1,237 | 1,211 | 1,211 | 15,000 |
| 2004/11/18 | 1,228 | 1,235 | 1,210 | 1,225 | 27,000 |
| 2004/11/17 | 1,145 | 1,150 | 1,133 | 1,148 | 9,000 |
| 2004/11/16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2004/11/15 | 1,132 | 1,160 | 1,132 | 1,160 | 11,000 |
| 2004/11/12 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
| 2004/11/11 | 1,132 | 1,132 | 1,131 | 1,131 | 2,000 |
| 2004/11/10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2004/11/09 | 1,150 | 1,185 | 1,150 | 1,150 | 33,000 |
| 2004/11/08 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 2004/11/05 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 |
| 2004/11/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2004/10/29 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2004/10/26 | 1,060 | 1,060 | 1,055 | 1,055 | 8,000 |
| 2004/10/25 | 1,029 | 1,060 | 1,029 | 1,060 | 8,000 |
| 2004/10/22 | 1,037 | 1,057 | 1,037 | 1,057 | 2,000 |
| 2004/10/21 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2004/10/20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2004/10/19 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
| 2004/10/18 | 1,060 | 1,060 | 1,051 | 1,052 | 4,000 |
| 2004/10/15 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 |
| 2004/10/14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2004/10/13 | 1,087 | 1,090 | 1,087 | 1,090 | 6,000 |
| 2004/10/12 | 1,085 | 1,090 | 1,085 | 1,090 | 5,000 |
| 2004/10/08 | 1,090 | 1,090 | 1,080 | 1,085 | 26,000 |
| 2004/10/07 | 1,124 | 1,124 | 1,120 | 1,120 | 3,000 |
| 2004/10/06 | 1,100 | 1,124 | 1,100 | 1,124 | 51,000 |
| 2004/10/05 | 1,101 | 1,123 | 1,101 | 1,123 | 2,000 |
| 2004/10/04 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 |
| 2004/10/01 | 1,106 | 1,120 | 1,106 | 1,119 | 4,000 |
| 2004/09/29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2004/09/28 | 1,102 | 1,106 | 1,102 | 1,106 | 19,000 |
| 2004/09/27 | 1,120 | 1,120 | 1,105 | 1,105 | 6,000 |
| 2004/09/24 | 1,150 | 1,150 | 1,110 | 1,120 | 8,000 |
| 2004/09/22 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 2004/09/21 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 2004/09/17 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2004/09/16 | 1,188 | 1,188 | 1,150 | 1,150 | 4,000 |
| 2004/09/15 | 1,150 | 1,178 | 1,150 | 1,178 | 20,000 |
| 2004/09/14 | 1,119 | 1,140 | 1,090 | 1,130 | 29,000 |
| 2004/09/13 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 2004/09/10 | 1,050 | 1,085 | 1,050 | 1,085 | 9,000 |
| 2004/09/09 | 1,085 | 1,090 | 1,085 | 1,090 | 2,000 |
| 2004/09/08 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 2004/09/07 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 |
| 2004/09/06 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2004/09/03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2004/09/02 | 1,090 | 1,090 | 1,080 | 1,090 | 3,000 |
| 2004/09/01 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2004/08/31 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 2004/08/30 | 1,100 | 1,100 | 1,081 | 1,081 | 2,000 |
| 2004/08/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2004/08/25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2004/08/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2004/08/23 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 |
| 2004/08/20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2004/08/19 | 1,149 | 1,149 | 1,110 | 1,110 | 7,000 |
| 2004/08/18 | 1,100 | 1,150 | 1,080 | 1,150 | 9,000 |
| 2004/08/17 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 |
| 2004/08/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2004/08/13 | 1,080 | 1,080 | 1,075 | 1,075 | 5,000 |
| 2004/08/12 | 1,074 | 1,100 | 1,074 | 1,090 | 7,000 |
| 2004/08/11 | 1,062 | 1,074 | 1,062 | 1,070 | 27,000 |
| 2004/08/10 | 1,058 | 1,058 | 1,057 | 1,058 | 5,000 |
| 2004/08/06 | 1,060 | 1,065 | 1,060 | 1,060 | 8,000 |
| 2004/08/05 | 1,070 | 1,070 | 1,045 | 1,047 | 7,000 |
| 2004/08/04 | 1,101 | 1,140 | 1,066 | 1,090 | 22,000 |
| 2004/08/02 | 961 | 962 | 961 | 961 | 4,000 |
| 2004/07/30 | 961 | 961 | 961 | 961 | 2,000 |
| 2004/07/29 | 980 | 980 | 960 | 960 | 4,000 |
| 2004/07/28 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/07/27 | 1,000 | 1,000 | 985 | 985 | 5,000 |
| 2004/07/23 | 999 | 1,001 | 999 | 1,001 | 6,000 |
| 2004/07/22 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2004/07/21 | 1,000 | 1,001 | 1,000 | 1,001 | 5,000 |
| 2004/07/20 | 1,001 | 1,002 | 980 | 1,000 | 6,000 |
| 2004/07/16 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 |
| 2004/07/15 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 2004/07/14 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2004/07/13 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 |
| 2004/07/09 | 980 | 1,030 | 980 | 1,030 | 9,000 |
| 2004/07/08 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 2004/07/07 | 1,061 | 1,061 | 1,040 | 1,050 | 7,000 |
| 2004/07/06 | 1,070 | 1,100 | 1,050 | 1,050 | 19,000 |
| 2004/07/05 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 |
| 2004/07/02 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 2004/07/01 | 1,079 | 1,090 | 1,070 | 1,070 | 5,000 |
| 2004/06/30 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2004/06/29 | 1,050 | 1,060 | 1,040 | 1,050 | 16,000 |
| 2004/06/28 | 1,010 | 1,070 | 1,010 | 1,040 | 19,000 |
| 2004/06/25 | 990 | 990 | 989 | 990 | 6,000 |
| 2004/06/24 | 956 | 966 | 956 | 966 | 2,000 |
| 2004/06/23 | 955 | 955 | 955 | 955 | 3,000 |
| 2004/06/22 | 980 | 980 | 955 | 955 | 9,000 |
| 2004/06/21 | 1,000 | 1,000 | 970 | 970 | 2,000 |
| 2004/06/18 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 2004/06/17 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 |
| 2004/06/16 | 1,048 | 1,060 | 1,030 | 1,050 | 16,000 |
| 2004/06/15 | 1,031 | 1,048 | 1,017 | 1,048 | 36,000 |
| 2004/06/14 | 988 | 1,018 | 988 | 1,018 | 21,000 |
| 2004/06/11 | 990 | 1,000 | 956 | 957 | 14,000 |
| 2004/06/10 | 910 | 970 | 910 | 970 | 53,000 |
| 2004/06/09 | 898 | 920 | 885 | 920 | 25,000 |
| 2004/06/07 | 895 | 895 | 895 | 895 | 1,000 |
| 2004/06/03 | 892 | 892 | 885 | 885 | 4,000 |
| 2004/06/01 | 899 | 900 | 899 | 900 | 3,000 |
| 2004/05/31 | 896 | 899 | 896 | 899 | 3,000 |
| 2004/05/28 | 890 | 900 | 890 | 900 | 14,000 |
| 2004/05/27 | 880 | 880 | 875 | 880 | 10,000 |
| 2004/05/26 | 887 | 900 | 887 | 890 | 9,000 |
| 2004/05/25 | 883 | 909 | 880 | 886 | 12,000 |
| 2004/05/24 | 926 | 960 | 922 | 922 | 8,000 |
| 2004/05/21 | 880 | 930 | 870 | 920 | 58,000 |
| 2004/05/19 | 727 | 730 | 727 | 730 | 7,000 |
| 2004/05/18 | 726 | 726 | 726 | 726 | 2,000 |
| 2004/05/17 | 732 | 732 | 732 | 732 | 1,000 |
| 2004/05/14 | 745 | 745 | 720 | 720 | 6,000 |
| 2004/05/12 | 710 | 720 | 710 | 720 | 6,000 |
| 2004/05/11 | 724 | 724 | 710 | 710 | 5,000 |
| 2004/05/10 | 735 | 735 | 725 | 725 | 6,000 |
| 2004/05/07 | 750 | 755 | 745 | 745 | 3,000 |
| 2004/05/06 | 761 | 761 | 755 | 755 | 4,000 |
| 2004/04/30 | 765 | 768 | 760 | 760 | 5,000 |
| 2004/04/28 | 779 | 779 | 763 | 763 | 4,000 |
| 2004/04/27 | 770 | 770 | 760 | 760 | 8,000 |
| 2004/04/26 | 770 | 770 | 760 | 760 | 6,000 |
| 2004/04/23 | 770 | 770 | 770 | 770 | 1,000 |
| 2004/04/22 | 760 | 760 | 760 | 760 | 1,000 |
| 2004/04/20 | 770 | 770 | 770 | 770 | 4,000 |
| 2004/04/19 | 788 | 789 | 770 | 770 | 14,000 |
| 2004/04/16 | 785 | 788 | 785 | 788 | 6,000 |
| 2004/04/15 | 780 | 800 | 770 | 770 | 14,000 |
| 2004/04/14 | 755 | 795 | 755 | 780 | 23,000 |
| 2004/04/13 | 745 | 765 | 741 | 750 | 8,000 |
| 2004/04/12 | 745 | 750 | 745 | 750 | 3,000 |
| 2004/04/09 | 749 | 750 | 745 | 745 | 10,000 |
| 2004/04/08 | 745 | 750 | 745 | 750 | 5,000 |
| 2004/04/07 | 730 | 750 | 730 | 750 | 5,000 |
| 2004/04/06 | 740 | 740 | 725 | 725 | 9,000 |
| 2004/04/05 | 740 | 740 | 730 | 740 | 7,000 |
| 2004/04/02 | 720 | 720 | 720 | 720 | 3,000 |
| 2004/04/01 | 700 | 700 | 695 | 695 | 4,000 |
| 2004/03/31 | 682 | 682 | 682 | 682 | 3,000 |
| 2004/03/30 | 700 | 700 | 670 | 681 | 14,000 |
| 2004/03/29 | 710 | 710 | 710 | 710 | 1,000 |
| 2004/03/26 | 727 | 727 | 725 | 725 | 2,000 |
| 2004/03/25 | 750 | 750 | 750 | 750 | 1,000 |
| 2004/03/23 | 740 | 740 | 730 | 730 | 6,000 |
| 2004/03/19 | 787 | 787 | 780 | 780 | 6,000 |
| 2004/03/18 | 788 | 789 | 785 | 789 | 7,000 |
| 2004/03/17 | 789 | 789 | 788 | 788 | 3,000 |
| 2004/03/16 | 782 | 789 | 780 | 780 | 5,000 |
| 2004/03/15 | 738 | 770 | 735 | 770 | 5,000 |
| 2004/03/12 | 735 | 738 | 735 | 738 | 2,000 |
| 2004/03/10 | 730 | 745 | 730 | 745 | 4,000 |
| 2004/03/09 | 740 | 740 | 735 | 735 | 5,000 |
| 2004/03/08 | 740 | 740 | 740 | 740 | 4,000 |
| 2004/03/05 | 735 | 735 | 735 | 735 | 1,000 |
| 2004/03/04 | 736 | 736 | 735 | 735 | 2,000 |
| 2004/03/03 | 712 | 730 | 712 | 730 | 8,000 |
| 2004/03/02 | 710 | 710 | 710 | 710 | 5,000 |
| 2004/03/01 | 701 | 711 | 701 | 710 | 6,000 |
| 2004/02/27 | 690 | 700 | 690 | 700 | 15,000 |
| 2004/02/26 | 685 | 690 | 685 | 690 | 3,000 |
| 2004/02/25 | 660 | 680 | 660 | 680 | 5,000 |
| 2004/02/24 | 679 | 680 | 665 | 665 | 6,000 |
| 2004/02/23 | 660 | 680 | 660 | 680 | 13,000 |
| 2004/02/20 | 650 | 650 | 645 | 650 | 11,000 |
| 2004/02/19 | 640 | 640 | 640 | 640 | 2,000 |
| 2004/02/18 | 640 | 640 | 640 | 640 | 4,000 |
| 2004/02/17 | 630 | 640 | 630 | 640 | 12,000 |
| 2004/02/16 | 619 | 620 | 619 | 620 | 4,000 |
| 2004/02/13 | 620 | 620 | 620 | 620 | 1,000 |
| 2004/02/10 | 616 | 619 | 616 | 619 | 7,000 |
| 2004/02/09 | 615 | 615 | 615 | 615 | 1,000 |
| 2004/02/05 | 600 | 610 | 600 | 610 | 3,000 |
| 2004/02/04 | 610 | 610 | 610 | 610 | 1,000 |
| 2004/02/03 | 587 | 615 | 587 | 615 | 2,000 |
| 2004/02/02 | 600 | 617 | 595 | 617 | 8,000 |
| 2004/01/29 | 599 | 599 | 599 | 599 | 1,000 |
| 2004/01/28 | 601 | 601 | 601 | 601 | 1,000 |
| 2004/01/27 | 600 | 600 | 600 | 600 | 3,000 |
| 2004/01/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2004/01/23 | 585 | 585 | 585 | 585 | 8,000 |
| 2004/01/22 | 620 | 630 | 620 | 620 | 7,000 |
| 2004/01/21 | 610 | 616 | 610 | 615 | 9,000 |
| 2004/01/20 | 605 | 605 | 605 | 605 | 2,000 |
| 2004/01/19 | 601 | 601 | 601 | 601 | 4,000 |
| 2004/01/16 | 591 | 595 | 590 | 595 | 5,000 |
| 2004/01/15 | 594 | 594 | 588 | 590 | 9,000 |
| 2004/01/14 | 571 | 585 | 571 | 581 | 4,000 |
| 2004/01/13 | 570 | 570 | 570 | 570 | 1,000 |
| 2004/01/09 | 568 | 568 | 568 | 568 | 1,000 |
| 2004/01/08 | 565 | 565 | 565 | 565 | 3,000 |
| 2004/01/07 | 565 | 565 | 565 | 565 | 3,000 |
| 2004/01/06 | 565 | 565 | 565 | 565 | 1,000 |
| 2004/01/05 | 565 | 565 | 565 | 565 | 1,000 |