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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,000 | 1,000 | 975 | 991 | 10,700 |
| 2007/12/27 | 965 | 1,000 | 965 | 1,000 | 4,200 |
| 2007/12/26 | 992 | 992 | 992 | 992 | 700 |
| 2007/12/25 | 993 | 1,000 | 982 | 982 | 7,700 |
| 2007/12/21 | 1,012 | 1,019 | 970 | 1,019 | 3,500 |
| 2007/12/20 | 1,029 | 1,030 | 1,029 | 1,030 | 6,900 |
| 2007/12/19 | 1,036 | 1,038 | 1,035 | 1,035 | 2,700 |
| 2007/12/18 | 1,038 | 1,038 | 1,030 | 1,035 | 9,000 |
| 2007/12/17 | 1,038 | 1,039 | 1,037 | 1,038 | 3,900 |
| 2007/12/14 | 1,050 | 1,057 | 1,049 | 1,049 | 1,600 |
| 2007/12/13 | 1,058 | 1,058 | 1,050 | 1,058 | 3,300 |
| 2007/12/12 | 1,042 | 1,060 | 1,035 | 1,060 | 700 |
| 2007/12/11 | 1,050 | 1,050 | 1,042 | 1,042 | 2,700 |
| 2007/12/10 | 1,064 | 1,064 | 1,050 | 1,056 | 5,800 |
| 2007/12/07 | 1,059 | 1,059 | 1,058 | 1,059 | 1,300 |
| 2007/12/06 | 1,058 | 1,060 | 1,020 | 1,060 | 1,600 |
| 2007/12/05 | 1,007 | 1,050 | 1,007 | 1,045 | 3,300 |
| 2007/12/04 | 1,065 | 1,067 | 1,050 | 1,050 | 1,300 |
| 2007/12/03 | 1,048 | 1,065 | 1,048 | 1,065 | 800 |
| 2007/11/30 | 990 | 1,047 | 990 | 1,047 | 2,500 |
| 2007/11/29 | 974 | 1,000 | 974 | 1,000 | 2,100 |
| 2007/11/28 | 971 | 974 | 971 | 974 | 400 |
| 2007/11/27 | 984 | 984 | 960 | 960 | 700 |
| 2007/11/26 | 985 | 985 | 985 | 985 | 200 |
| 2007/11/22 | 980 | 980 | 951 | 951 | 3,200 |
| 2007/11/21 | 980 | 985 | 980 | 980 | 4,000 |
| 2007/11/20 | 975 | 980 | 970 | 975 | 14,700 |
| 2007/11/19 | 995 | 995 | 990 | 990 | 4,300 |
| 2007/11/16 | 994 | 995 | 994 | 994 | 600 |
| 2007/11/15 | 1,000 | 1,014 | 977 | 1,014 | 3,800 |
| 2007/11/14 | 1,010 | 1,011 | 1,010 | 1,011 | 6,300 |
| 2007/11/13 | 1,000 | 1,009 | 991 | 1,009 | 9,900 |
| 2007/11/12 | 1,000 | 1,000 | 995 | 1,000 | 1,900 |
| 2007/11/09 | 1,015 | 1,024 | 995 | 1,024 | 1,600 |
| 2007/11/08 | 1,055 | 1,055 | 1,000 | 1,015 | 3,600 |
| 2007/11/07 | 1,030 | 1,070 | 1,030 | 1,068 | 6,200 |
| 2007/11/06 | 1,070 | 1,085 | 1,040 | 1,080 | 11,400 |
| 2007/11/05 | 1,072 | 1,119 | 1,070 | 1,070 | 15,800 |
| 2007/11/02 | 1,250 | 1,251 | 1,250 | 1,251 | 600 |
| 2007/11/01 | 1,261 | 1,265 | 1,249 | 1,250 | 21,400 |
| 2007/10/31 | 1,258 | 1,266 | 1,249 | 1,261 | 10,100 |
| 2007/10/30 | 1,277 | 1,277 | 1,254 | 1,266 | 1,700 |
| 2007/10/29 | 1,280 | 1,280 | 1,275 | 1,277 | 1,600 |
| 2007/10/26 | 1,290 | 1,300 | 1,290 | 1,300 | 1,000 |
| 2007/10/25 | 1,300 | 1,305 | 1,300 | 1,305 | 1,100 |
| 2007/10/24 | 1,300 | 1,307 | 1,299 | 1,299 | 500 |
| 2007/10/23 | 1,290 | 1,306 | 1,285 | 1,285 | 1,100 |
| 2007/10/22 | 1,306 | 1,306 | 1,283 | 1,296 | 900 |
| 2007/10/19 | 1,334 | 1,334 | 1,334 | 1,334 | 500 |
| 2007/10/18 | 1,340 | 1,340 | 1,300 | 1,334 | 500 |
| 2007/10/17 | 1,347 | 1,350 | 1,323 | 1,340 | 1,400 |
| 2007/10/16 | 1,349 | 1,349 | 1,344 | 1,344 | 400 |
| 2007/10/15 | 1,353 | 1,353 | 1,340 | 1,340 | 400 |
| 2007/10/10 | 1,360 | 1,360 | 1,360 | 1,360 | 800 |
| 2007/10/09 | 1,315 | 1,315 | 1,305 | 1,305 | 2,500 |
| 2007/10/04 | 1,330 | 1,355 | 1,330 | 1,355 | 1,400 |
| 2007/10/03 | 1,275 | 1,313 | 1,275 | 1,300 | 9,600 |
| 2007/10/02 | 1,297 | 1,298 | 1,282 | 1,298 | 900 |
| 2007/10/01 | 1,295 | 1,295 | 1,295 | 1,295 | 1,300 |
| 2007/09/28 | 1,299 | 1,299 | 1,271 | 1,295 | 1,600 |
| 2007/09/27 | 1,255 | 1,292 | 1,255 | 1,292 | 9,900 |
| 2007/09/26 | 1,247 | 1,247 | 1,246 | 1,246 | 1,500 |
| 2007/09/25 | 1,249 | 1,250 | 1,245 | 1,246 | 2,300 |
| 2007/09/21 | 1,268 | 1,269 | 1,264 | 1,264 | 7,000 |
| 2007/09/20 | 1,270 | 1,270 | 1,265 | 1,265 | 7,000 |
| 2007/09/19 | 1,262 | 1,275 | 1,262 | 1,264 | 3,400 |
| 2007/09/18 | 1,290 | 1,290 | 1,262 | 1,281 | 1,200 |
| 2007/09/14 | 1,289 | 1,300 | 1,286 | 1,300 | 1,500 |
| 2007/09/13 | 1,299 | 1,299 | 1,280 | 1,280 | 2,000 |
| 2007/09/12 | 1,294 | 1,299 | 1,292 | 1,299 | 1,700 |
| 2007/09/11 | 1,340 | 1,340 | 1,285 | 1,299 | 5,000 |
| 2007/09/10 | 1,399 | 1,399 | 1,340 | 1,350 | 2,600 |
| 2007/09/07 | 1,400 | 1,400 | 1,380 | 1,380 | 400 |
| 2007/09/06 | 1,420 | 1,420 | 1,380 | 1,400 | 1,100 |
| 2007/09/05 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
| 2007/09/04 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 |
| 2007/09/03 | 1,447 | 1,447 | 1,430 | 1,430 | 400 |
| 2007/08/31 | 1,430 | 1,447 | 1,430 | 1,447 | 300 |
| 2007/08/30 | 1,450 | 1,450 | 1,438 | 1,438 | 800 |
| 2007/08/29 | 1,458 | 1,458 | 1,440 | 1,450 | 1,600 |
| 2007/08/27 | 1,460 | 1,495 | 1,460 | 1,495 | 3,400 |
| 2007/08/24 | 1,457 | 1,460 | 1,450 | 1,450 | 1,600 |
| 2007/08/23 | 1,459 | 1,459 | 1,424 | 1,456 | 2,900 |
| 2007/08/22 | 1,374 | 1,380 | 1,374 | 1,380 | 300 |
| 2007/08/21 | 1,368 | 1,375 | 1,368 | 1,374 | 600 |
| 2007/08/20 | 1,381 | 1,389 | 1,311 | 1,342 | 3,400 |
| 2007/08/17 | 1,388 | 1,388 | 1,298 | 1,301 | 5,000 |
| 2007/08/16 | 1,404 | 1,404 | 1,318 | 1,369 | 4,900 |
| 2007/08/15 | 1,418 | 1,420 | 1,399 | 1,399 | 2,600 |
| 2007/08/14 | 1,425 | 1,449 | 1,425 | 1,434 | 1,100 |
| 2007/08/13 | 1,422 | 1,434 | 1,406 | 1,430 | 3,000 |
| 2007/08/10 | 1,500 | 1,510 | 1,441 | 1,469 | 34,100 |
| 2007/08/09 | 1,506 | 1,506 | 1,500 | 1,500 | 4,700 |
| 2007/08/08 | 1,518 | 1,520 | 1,517 | 1,520 | 10,800 |
| 2007/08/07 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2007/08/06 | 1,499 | 1,540 | 1,499 | 1,540 | 3,800 |
| 2007/08/03 | 1,575 | 1,575 | 1,575 | 1,575 | 1,300 |
| 2007/08/02 | 1,549 | 1,571 | 1,548 | 1,570 | 4,300 |
| 2007/08/01 | 1,540 | 1,559 | 1,500 | 1,549 | 4,600 |
| 2007/07/31 | 1,530 | 1,577 | 1,530 | 1,548 | 2,700 |
| 2007/07/30 | 1,520 | 1,532 | 1,467 | 1,530 | 1,500 |
| 2007/07/27 | 1,520 | 1,549 | 1,515 | 1,549 | 5,700 |
| 2007/07/26 | 1,580 | 1,580 | 1,534 | 1,534 | 5,200 |
| 2007/07/25 | 1,534 | 1,585 | 1,531 | 1,585 | 12,000 |
| 2007/07/24 | 1,605 | 1,620 | 1,604 | 1,605 | 3,500 |
| 2007/07/23 | 1,650 | 1,650 | 1,601 | 1,624 | 13,400 |
| 2007/07/20 | 1,750 | 1,750 | 1,657 | 1,663 | 53,300 |
| 2007/07/19 | 1,598 | 1,738 | 1,575 | 1,660 | 66,100 |
| 2007/07/18 | 1,517 | 1,522 | 1,510 | 1,522 | 17,800 |
| 2007/07/17 | 1,510 | 1,520 | 1,506 | 1,510 | 8,300 |
| 2007/07/13 | 1,499 | 1,510 | 1,499 | 1,504 | 7,300 |
| 2007/07/12 | 1,498 | 1,500 | 1,497 | 1,499 | 5,900 |
| 2007/07/11 | 1,481 | 1,500 | 1,481 | 1,499 | 6,000 |
| 2007/07/10 | 1,490 | 1,490 | 1,482 | 1,482 | 2,500 |
| 2007/07/09 | 1,482 | 1,490 | 1,482 | 1,490 | 1,600 |
| 2007/07/06 | 1,482 | 1,482 | 1,481 | 1,482 | 1,100 |
| 2007/07/05 | 1,485 | 1,485 | 1,482 | 1,482 | 800 |
| 2007/07/04 | 1,485 | 1,485 | 1,485 | 1,485 | 700 |
| 2007/07/03 | 1,485 | 1,493 | 1,481 | 1,481 | 2,200 |
| 2007/07/02 | 1,489 | 1,495 | 1,480 | 1,480 | 2,400 |
| 2007/06/29 | 1,499 | 1,499 | 1,486 | 1,490 | 3,100 |
| 2007/06/28 | 1,486 | 1,486 | 1,480 | 1,480 | 1,500 |
| 2007/06/27 | 1,471 | 1,488 | 1,471 | 1,485 | 6,200 |
| 2007/06/26 | 1,477 | 1,485 | 1,470 | 1,470 | 2,000 |
| 2007/06/25 | 1,480 | 1,481 | 1,480 | 1,480 | 1,800 |
| 2007/06/22 | 1,493 | 1,493 | 1,493 | 1,493 | 2,100 |
| 2007/06/21 | 1,494 | 1,494 | 1,494 | 1,494 | 400 |
| 2007/06/20 | 1,485 | 1,495 | 1,480 | 1,495 | 2,100 |
| 2007/06/19 | 1,490 | 1,490 | 1,490 | 1,490 | 2,300 |
| 2007/06/18 | 1,482 | 1,490 | 1,482 | 1,490 | 4,700 |
| 2007/06/15 | 1,462 | 1,480 | 1,462 | 1,480 | 2,700 |
| 2007/06/14 | 1,440 | 1,470 | 1,440 | 1,470 | 5,300 |
| 2007/06/13 | 1,465 | 1,465 | 1,450 | 1,458 | 5,200 |
| 2007/06/12 | 1,465 | 1,465 | 1,465 | 1,465 | 900 |
| 2007/06/11 | 1,470 | 1,470 | 1,465 | 1,465 | 1,100 |
| 2007/06/08 | 1,470 | 1,470 | 1,461 | 1,465 | 9,600 |
| 2007/06/07 | 1,465 | 1,465 | 1,465 | 1,465 | 1,400 |
| 2007/06/06 | 1,470 | 1,470 | 1,465 | 1,465 | 1,200 |
| 2007/06/05 | 1,465 | 1,470 | 1,465 | 1,470 | 3,500 |
| 2007/06/04 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
| 2007/06/01 | 1,454 | 1,466 | 1,442 | 1,466 | 4,800 |
| 2007/05/31 | 1,430 | 1,446 | 1,430 | 1,441 | 5,300 |
| 2007/05/30 | 1,420 | 1,430 | 1,419 | 1,430 | 9,300 |
| 2007/05/29 | 1,420 | 1,420 | 1,420 | 1,420 | 10,100 |
| 2007/05/28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,400 |
| 2007/05/25 | 1,425 | 1,425 | 1,420 | 1,420 | 1,600 |
| 2007/05/24 | 1,434 | 1,435 | 1,426 | 1,426 | 3,700 |
| 2007/05/23 | 1,404 | 1,425 | 1,404 | 1,425 | 800 |
| 2007/05/22 | 1,415 | 1,415 | 1,400 | 1,400 | 4,600 |
| 2007/05/21 | 1,450 | 1,450 | 1,410 | 1,420 | 3,400 |
| 2007/05/18 | 1,448 | 1,449 | 1,440 | 1,440 | 3,500 |
| 2007/05/17 | 1,459 | 1,459 | 1,442 | 1,443 | 1,000 |
| 2007/05/16 | 1,441 | 1,450 | 1,441 | 1,441 | 1,400 |
| 2007/05/15 | 1,469 | 1,469 | 1,460 | 1,460 | 3,200 |
| 2007/05/14 | 1,460 | 1,475 | 1,460 | 1,475 | 900 |
| 2007/05/11 | 1,478 | 1,480 | 1,475 | 1,480 | 4,500 |
| 2007/05/10 | 1,483 | 1,484 | 1,483 | 1,483 | 1,300 |
| 2007/05/09 | 1,503 | 1,511 | 1,500 | 1,500 | 9,800 |
| 2007/05/08 | 1,470 | 1,504 | 1,470 | 1,503 | 24,800 |
| 2007/05/07 | 1,469 | 1,470 | 1,461 | 1,470 | 5,400 |
| 2007/05/02 | 1,456 | 1,456 | 1,456 | 1,456 | 300 |
| 2007/05/01 | 1,470 | 1,476 | 1,460 | 1,476 | 8,300 |
| 2007/04/27 | 1,439 | 1,471 | 1,439 | 1,470 | 4,200 |
| 2007/04/26 | 1,460 | 1,460 | 1,450 | 1,459 | 1,800 |
| 2007/04/25 | 1,454 | 1,475 | 1,454 | 1,475 | 3,100 |
| 2007/04/24 | 1,475 | 1,475 | 1,461 | 1,464 | 3,300 |
| 2007/04/23 | 1,490 | 1,490 | 1,482 | 1,482 | 5,400 |
| 2007/04/20 | 1,499 | 1,500 | 1,490 | 1,490 | 5,600 |
| 2007/04/19 | 1,489 | 1,495 | 1,480 | 1,495 | 2,100 |
| 2007/04/18 | 1,490 | 1,495 | 1,485 | 1,495 | 3,900 |
| 2007/04/17 | 1,480 | 1,490 | 1,480 | 1,490 | 1,600 |
| 2007/04/16 | 1,492 | 1,500 | 1,480 | 1,480 | 1,200 |
| 2007/04/13 | 1,494 | 1,494 | 1,490 | 1,490 | 500 |
| 2007/04/12 | 1,492 | 1,510 | 1,480 | 1,504 | 11,400 |
| 2007/04/11 | 1,504 | 1,510 | 1,504 | 1,508 | 9,500 |
| 2007/04/10 | 1,503 | 1,510 | 1,500 | 1,510 | 14,700 |
| 2007/04/09 | 1,500 | 1,503 | 1,500 | 1,500 | 900 |
| 2007/04/06 | 1,492 | 1,500 | 1,492 | 1,500 | 5,600 |
| 2007/04/05 | 1,484 | 1,496 | 1,484 | 1,496 | 1,800 |
| 2007/04/04 | 1,470 | 1,485 | 1,470 | 1,485 | 4,400 |
| 2007/04/03 | 1,495 | 1,495 | 1,476 | 1,484 | 6,400 |
| 2007/04/02 | 1,511 | 1,511 | 1,495 | 1,495 | 4,900 |
| 2007/03/30 | 1,509 | 1,511 | 1,509 | 1,511 | 6,300 |
| 2007/03/29 | 1,500 | 1,509 | 1,495 | 1,507 | 6,800 |
| 2007/03/28 | 1,493 | 1,509 | 1,493 | 1,506 | 13,800 |
| 2007/03/27 | 1,493 | 1,500 | 1,487 | 1,500 | 7,400 |
| 2007/03/26 | 1,485 | 1,507 | 1,485 | 1,499 | 7,800 |
| 2007/03/23 | 1,495 | 1,495 | 1,485 | 1,485 | 1,800 |
| 2007/03/22 | 1,471 | 1,485 | 1,471 | 1,478 | 8,100 |
| 2007/03/20 | 1,470 | 1,475 | 1,470 | 1,475 | 3,700 |
| 2007/03/19 | 1,468 | 1,474 | 1,465 | 1,472 | 6,900 |
| 2007/03/16 | 1,470 | 1,470 | 1,450 | 1,469 | 4,300 |
| 2007/03/15 | 1,429 | 1,452 | 1,429 | 1,450 | 14,100 |
| 2007/03/14 | 1,467 | 1,467 | 1,445 | 1,449 | 21,700 |
| 2007/03/13 | 1,465 | 1,475 | 1,455 | 1,475 | 2,800 |
| 2007/03/12 | 1,456 | 1,465 | 1,445 | 1,465 | 1,700 |
| 2007/03/09 | 1,457 | 1,457 | 1,457 | 1,457 | 1,400 |
| 2007/03/08 | 1,450 | 1,457 | 1,450 | 1,457 | 1,300 |
| 2007/03/07 | 1,438 | 1,450 | 1,438 | 1,441 | 4,200 |
| 2007/03/06 | 1,416 | 1,438 | 1,416 | 1,438 | 8,500 |
| 2007/03/05 | 1,450 | 1,457 | 1,435 | 1,436 | 22,200 |
| 2007/03/02 | 1,440 | 1,455 | 1,435 | 1,445 | 4,200 |
| 2007/03/01 | 1,430 | 1,438 | 1,420 | 1,438 | 8,500 |
| 2007/02/28 | 1,370 | 1,437 | 1,360 | 1,431 | 8,100 |
| 2007/02/27 | 1,485 | 1,486 | 1,470 | 1,486 | 3,400 |
| 2007/02/26 | 1,485 | 1,487 | 1,474 | 1,474 | 3,300 |
| 2007/02/23 | 1,460 | 1,479 | 1,460 | 1,479 | 4,400 |
| 2007/02/22 | 1,476 | 1,484 | 1,461 | 1,465 | 9,400 |
| 2007/02/21 | 1,485 | 1,485 | 1,475 | 1,475 | 3,200 |
| 2007/02/20 | 1,485 | 1,485 | 1,470 | 1,479 | 700 |
| 2007/02/19 | 1,475 | 1,477 | 1,470 | 1,470 | 2,300 |
| 2007/02/16 | 1,472 | 1,474 | 1,461 | 1,474 | 3,500 |
| 2007/02/15 | 1,476 | 1,476 | 1,461 | 1,472 | 3,200 |
| 2007/02/14 | 1,463 | 1,467 | 1,460 | 1,460 | 13,900 |
| 2007/02/13 | 1,460 | 1,464 | 1,458 | 1,460 | 3,600 |
| 2007/02/09 | 1,462 | 1,467 | 1,456 | 1,467 | 7,500 |
| 2007/02/08 | 1,462 | 1,462 | 1,461 | 1,462 | 800 |
| 2007/02/07 | 1,468 | 1,475 | 1,459 | 1,465 | 6,000 |
| 2007/02/06 | 1,465 | 1,480 | 1,465 | 1,465 | 10,100 |
| 2007/02/05 | 1,460 | 1,465 | 1,460 | 1,465 | 5,100 |
| 2007/02/02 | 1,461 | 1,475 | 1,460 | 1,460 | 3,900 |
| 2007/02/01 | 1,471 | 1,471 | 1,460 | 1,461 | 3,500 |
| 2007/01/31 | 1,475 | 1,475 | 1,470 | 1,475 | 2,500 |
| 2007/01/30 | 1,480 | 1,490 | 1,475 | 1,478 | 4,700 |
| 2007/01/29 | 1,480 | 1,484 | 1,465 | 1,480 | 7,200 |
| 2007/01/26 | 1,488 | 1,489 | 1,480 | 1,486 | 4,300 |
| 2007/01/25 | 1,490 | 1,497 | 1,470 | 1,494 | 10,800 |
| 2007/01/24 | 1,470 | 1,479 | 1,468 | 1,479 | 16,000 |
| 2007/01/23 | 1,428 | 1,447 | 1,428 | 1,447 | 6,100 |
| 2007/01/22 | 1,417 | 1,427 | 1,415 | 1,427 | 6,600 |
| 2007/01/19 | 1,400 | 1,410 | 1,400 | 1,410 | 4,900 |
| 2007/01/18 | 1,390 | 1,390 | 1,380 | 1,390 | 4,800 |
| 2007/01/17 | 1,359 | 1,380 | 1,359 | 1,380 | 8,000 |
| 2007/01/16 | 1,360 | 1,360 | 1,351 | 1,356 | 3,500 |
| 2007/01/15 | 1,361 | 1,362 | 1,352 | 1,360 | 2,700 |
| 2007/01/12 | 1,359 | 1,359 | 1,350 | 1,353 | 1,100 |
| 2007/01/11 | 1,370 | 1,370 | 1,347 | 1,347 | 3,600 |
| 2007/01/10 | 1,375 | 1,375 | 1,360 | 1,361 | 4,900 |
| 2007/01/09 | 1,350 | 1,364 | 1,350 | 1,364 | 2,700 |
| 2007/01/05 | 1,336 | 1,350 | 1,336 | 1,350 | 4,100 |
| 2007/01/04 | 1,325 | 1,358 | 1,325 | 1,350 | 2,800 |