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 |
---|---|---|---|---|---|
2008/12/30 | 515 | 515 | 515 | 515 | 200 |
2008/12/29 | 506 | 513 | 503 | 513 | 2,600 |
2008/12/26 | 505 | 505 | 503 | 503 | 500 |
2008/12/25 | 500 | 500 | 500 | 500 | 1,800 |
2008/12/24 | 505 | 505 | 500 | 500 | 2,600 |
2008/12/22 | 510 | 510 | 505 | 505 | 900 |
2008/12/19 | 514 | 514 | 514 | 514 | 1,400 |
2008/12/18 | 538 | 538 | 525 | 525 | 6,500 |
2008/12/17 | 530 | 530 | 528 | 528 | 1,000 |
2008/12/15 | 515 | 518 | 514 | 514 | 400 |
2008/12/12 | 535 | 535 | 510 | 510 | 500 |
2008/12/11 | 546 | 546 | 521 | 525 | 1,200 |
2008/12/10 | 545 | 545 | 545 | 545 | 6,600 |
2008/12/09 | 520 | 535 | 520 | 535 | 1,600 |
2008/12/08 | 506 | 520 | 506 | 515 | 1,800 |
2008/12/05 | 502 | 512 | 502 | 510 | 2,100 |
2008/12/04 | 531 | 531 | 531 | 531 | 100 |
2008/12/03 | 520 | 534 | 520 | 534 | 700 |
2008/12/02 | 510 | 517 | 510 | 517 | 1,200 |
2008/12/01 | 517 | 517 | 517 | 517 | 8,200 |
2008/11/28 | 510 | 510 | 510 | 510 | 300 |
2008/11/27 | 520 | 520 | 507 | 510 | 1,600 |
2008/11/26 | 510 | 510 | 510 | 510 | 2,600 |
2008/11/25 | 523 | 525 | 523 | 524 | 700 |
2008/11/21 | 516 | 530 | 514 | 520 | 6,900 |
2008/11/20 | 533 | 544 | 530 | 530 | 1,300 |
2008/11/19 | 559 | 559 | 559 | 559 | 100 |
2008/11/18 | 567 | 567 | 551 | 559 | 600 |
2008/11/17 | 572 | 572 | 572 | 572 | 700 |
2008/11/14 | 563 | 565 | 552 | 552 | 2,100 |
2008/11/13 | 569 | 570 | 560 | 560 | 2,600 |
2008/11/12 | 580 | 580 | 577 | 580 | 2,200 |
2008/11/11 | 570 | 570 | 568 | 570 | 2,700 |
2008/11/10 | 579 | 579 | 569 | 579 | 1,800 |
2008/11/07 | 550 | 559 | 548 | 559 | 2,700 |
2008/11/06 | 562 | 563 | 552 | 552 | 1,500 |
2008/11/05 | 570 | 570 | 548 | 560 | 3,100 |
2008/11/04 | 550 | 570 | 550 | 570 | 1,700 |
2008/10/31 | 530 | 550 | 530 | 550 | 2,700 |
2008/10/30 | 548 | 548 | 532 | 547 | 3,600 |
2008/10/29 | 555 | 564 | 536 | 550 | 4,900 |
2008/10/28 | 550 | 550 | 530 | 545 | 3,100 |
2008/10/27 | 555 | 555 | 550 | 550 | 9,300 |
2008/10/24 | 592 | 592 | 555 | 555 | 1,300 |
2008/10/23 | 561 | 562 | 561 | 562 | 500 |
2008/10/22 | 570 | 570 | 562 | 562 | 7,300 |
2008/10/21 | 575 | 580 | 564 | 564 | 2,700 |
2008/10/20 | 559 | 589 | 559 | 570 | 2,100 |
2008/10/17 | 600 | 600 | 569 | 589 | 2,800 |
2008/10/16 | 602 | 602 | 551 | 551 | 1,700 |
2008/10/14 | 611 | 629 | 611 | 623 | 3,200 |
2008/10/10 | 561 | 561 | 548 | 561 | 4,200 |
2008/10/09 | 550 | 560 | 550 | 551 | 3,400 |
2008/10/08 | 555 | 560 | 540 | 550 | 14,600 |
2008/10/07 | 590 | 599 | 552 | 560 | 8,000 |
2008/10/06 | 660 | 660 | 635 | 635 | 2,400 |
2008/10/03 | 679 | 679 | 676 | 676 | 1,000 |
2008/10/02 | 720 | 720 | 700 | 709 | 3,200 |
2008/10/01 | 749 | 749 | 710 | 725 | 1,100 |
2008/09/30 | 726 | 726 | 710 | 710 | 600 |
2008/09/29 | 767 | 767 | 766 | 766 | 300 |
2008/09/25 | 780 | 780 | 776 | 776 | 700 |
2008/09/24 | 767 | 797 | 765 | 797 | 2,200 |
2008/09/22 | 750 | 772 | 750 | 772 | 1,000 |
2008/09/19 | 760 | 760 | 758 | 758 | 1,200 |
2008/09/18 | 755 | 755 | 740 | 755 | 2,300 |
2008/09/17 | 779 | 779 | 775 | 775 | 600 |
2008/09/16 | 750 | 750 | 742 | 745 | 1,800 |
2008/09/12 | 784 | 784 | 776 | 780 | 1,300 |
2008/09/10 | 776 | 776 | 776 | 776 | 1,100 |
2008/09/09 | 766 | 766 | 766 | 766 | 200 |
2008/09/08 | 740 | 749 | 739 | 749 | 700 |
2008/09/05 | 740 | 740 | 740 | 740 | 200 |
2008/09/04 | 758 | 758 | 750 | 750 | 1,300 |
2008/09/03 | 758 | 767 | 757 | 757 | 6,200 |
2008/09/02 | 765 | 765 | 765 | 765 | 1,100 |
2008/09/01 | 769 | 780 | 769 | 769 | 5,300 |
2008/08/29 | 770 | 770 | 769 | 770 | 10,700 |
2008/08/28 | 766 | 775 | 766 | 768 | 1,400 |
2008/08/27 | 766 | 766 | 765 | 765 | 2,000 |
2008/08/26 | 780 | 780 | 770 | 770 | 2,900 |
2008/08/22 | 765 | 771 | 765 | 771 | 1,300 |
2008/08/21 | 785 | 785 | 780 | 780 | 2,500 |
2008/08/20 | 780 | 785 | 780 | 785 | 300 |
2008/08/19 | 791 | 791 | 760 | 771 | 1,600 |
2008/08/18 | 802 | 802 | 791 | 791 | 800 |
2008/08/15 | 813 | 813 | 793 | 793 | 1,200 |
2008/08/14 | 805 | 805 | 803 | 803 | 200 |
2008/08/13 | 800 | 801 | 800 | 801 | 300 |
2008/08/12 | 821 | 821 | 801 | 801 | 800 |
2008/08/11 | 823 | 823 | 823 | 823 | 100 |
2008/08/08 | 823 | 823 | 790 | 809 | 1,700 |
2008/08/07 | 823 | 823 | 784 | 794 | 1,100 |
2008/08/06 | 818 | 818 | 817 | 817 | 200 |
2008/08/05 | 808 | 808 | 808 | 808 | 200 |
2008/08/04 | 833 | 833 | 800 | 808 | 2,200 |
2008/08/01 | 815 | 815 | 814 | 814 | 200 |
2008/07/31 | 810 | 810 | 810 | 810 | 300 |
2008/07/30 | 800 | 810 | 800 | 810 | 700 |
2008/07/29 | 800 | 802 | 800 | 800 | 1,000 |
2008/07/28 | 810 | 810 | 805 | 805 | 1,200 |
2008/07/24 | 819 | 819 | 810 | 810 | 3,000 |
2008/07/23 | 812 | 812 | 807 | 807 | 2,000 |
2008/07/22 | 826 | 826 | 806 | 810 | 1,800 |
2008/07/18 | 800 | 826 | 800 | 826 | 1,600 |
2008/07/17 | 829 | 829 | 826 | 826 | 2,400 |
2008/07/16 | 831 | 831 | 830 | 830 | 400 |
2008/07/15 | 830 | 830 | 830 | 830 | 100 |
2008/07/14 | 830 | 831 | 830 | 831 | 200 |
2008/07/11 | 831 | 831 | 831 | 831 | 600 |
2008/07/10 | 870 | 870 | 831 | 831 | 1,400 |
2008/07/09 | 831 | 832 | 831 | 831 | 700 |
2008/07/08 | 839 | 839 | 831 | 831 | 400 |
2008/07/07 | 841 | 850 | 835 | 839 | 3,200 |
2008/07/04 | 855 | 865 | 855 | 865 | 1,100 |
2008/07/03 | 883 | 883 | 854 | 864 | 700 |
2008/07/02 | 900 | 900 | 900 | 900 | 200 |
2008/07/01 | 900 | 901 | 900 | 900 | 2,100 |
2008/06/30 | 965 | 965 | 940 | 940 | 3,800 |
2008/06/27 | 939 | 939 | 929 | 930 | 1,200 |
2008/06/26 | 928 | 948 | 928 | 948 | 1,100 |
2008/06/25 | 924 | 929 | 924 | 929 | 200 |
2008/06/23 | 941 | 941 | 940 | 940 | 1,400 |
2008/06/20 | 960 | 960 | 946 | 954 | 1,700 |
2008/06/19 | 962 | 962 | 962 | 962 | 400 |
2008/06/18 | 968 | 968 | 955 | 960 | 13,600 |
2008/06/17 | 940 | 940 | 940 | 940 | 800 |
2008/06/16 | 920 | 920 | 920 | 920 | 1,000 |
2008/06/13 | 885 | 895 | 885 | 895 | 400 |
2008/06/12 | 899 | 899 | 895 | 895 | 300 |
2008/06/11 | 900 | 910 | 900 | 900 | 1,500 |
2008/06/10 | 919 | 919 | 915 | 915 | 1,100 |
2008/06/09 | 911 | 911 | 907 | 908 | 800 |
2008/06/06 | 919 | 919 | 900 | 900 | 1,300 |
2008/06/05 | 920 | 920 | 920 | 920 | 200 |
2008/06/04 | 910 | 915 | 910 | 915 | 800 |
2008/06/03 | 912 | 912 | 909 | 909 | 300 |
2008/06/02 | 929 | 929 | 927 | 928 | 1,800 |
2008/05/30 | 902 | 928 | 902 | 928 | 1,000 |
2008/05/29 | 930 | 930 | 930 | 930 | 100 |
2008/05/28 | 921 | 921 | 918 | 918 | 900 |
2008/05/26 | 933 | 933 | 933 | 933 | 500 |
2008/05/23 | 933 | 934 | 932 | 933 | 1,600 |
2008/05/22 | 932 | 945 | 932 | 945 | 500 |
2008/05/21 | 948 | 951 | 902 | 947 | 5,100 |
2008/05/20 | 920 | 944 | 920 | 944 | 800 |
2008/05/19 | 917 | 920 | 916 | 920 | 1,500 |
2008/05/16 | 898 | 905 | 898 | 901 | 1,500 |
2008/05/15 | 850 | 894 | 850 | 894 | 3,200 |
2008/05/14 | 825 | 825 | 825 | 825 | 100 |
2008/05/12 | 831 | 831 | 831 | 831 | 100 |
2008/05/09 | 833 | 833 | 823 | 831 | 1,500 |
2008/05/07 | 803 | 803 | 803 | 803 | 300 |
2008/05/02 | 812 | 815 | 811 | 811 | 1,600 |
2008/05/01 | 819 | 819 | 809 | 810 | 400 |
2008/04/30 | 800 | 819 | 800 | 819 | 4,600 |
2008/04/28 | 800 | 800 | 795 | 800 | 1,400 |
2008/04/25 | 805 | 805 | 800 | 805 | 2,200 |
2008/04/24 | 807 | 807 | 807 | 807 | 400 |
2008/04/23 | 810 | 810 | 801 | 801 | 700 |
2008/04/22 | 800 | 800 | 800 | 800 | 100 |
2008/04/21 | 793 | 808 | 793 | 808 | 900 |
2008/04/18 | 803 | 810 | 803 | 810 | 2,000 |
2008/04/17 | 848 | 848 | 811 | 811 | 1,600 |
2008/04/16 | 803 | 803 | 803 | 803 | 200 |
2008/04/11 | 840 | 840 | 810 | 813 | 1,300 |
2008/04/10 | 810 | 841 | 800 | 841 | 4,100 |
2008/04/09 | 790 | 790 | 790 | 790 | 100 |
2008/04/08 | 810 | 810 | 810 | 810 | 100 |
2008/04/04 | 814 | 815 | 814 | 815 | 400 |
2008/04/03 | 810 | 810 | 810 | 810 | 100 |
2008/04/02 | 810 | 820 | 810 | 812 | 2,600 |
2008/04/01 | 782 | 800 | 778 | 800 | 2,600 |
2008/03/31 | 778 | 784 | 778 | 784 | 400 |
2008/03/28 | 768 | 788 | 768 | 788 | 900 |
2008/03/25 | 811 | 811 | 811 | 811 | 100 |
2008/03/24 | 804 | 804 | 804 | 804 | 600 |
2008/03/21 | 780 | 849 | 780 | 804 | 2,900 |
2008/03/19 | 800 | 800 | 800 | 800 | 1,000 |
2008/03/18 | 800 | 800 | 800 | 800 | 600 |
2008/03/17 | 854 | 854 | 801 | 825 | 1,300 |
2008/03/14 | 860 | 861 | 849 | 859 | 700 |
2008/03/13 | 870 | 880 | 870 | 879 | 1,500 |
2008/03/12 | 900 | 900 | 892 | 892 | 300 |
2008/03/11 | 900 | 900 | 900 | 900 | 100 |
2008/03/10 | 906 | 906 | 900 | 900 | 3,700 |
2008/03/07 | 890 | 890 | 853 | 889 | 700 |
2008/03/06 | 892 | 892 | 890 | 890 | 600 |
2008/03/05 | 919 | 919 | 919 | 919 | 100 |
2008/03/03 | 919 | 919 | 902 | 902 | 300 |
2008/02/29 | 900 | 930 | 900 | 930 | 1,900 |
2008/02/28 | 900 | 900 | 900 | 900 | 1,800 |
2008/02/26 | 899 | 900 | 899 | 900 | 600 |
2008/02/25 | 916 | 916 | 899 | 899 | 300 |
2008/02/22 | 891 | 906 | 890 | 906 | 900 |
2008/02/21 | 901 | 908 | 900 | 908 | 700 |
2008/02/20 | 901 | 908 | 901 | 908 | 1,200 |
2008/02/19 | 902 | 902 | 901 | 901 | 1,000 |
2008/02/18 | 917 | 920 | 914 | 920 | 2,100 |
2008/02/15 | 920 | 920 | 920 | 920 | 100 |
2008/02/14 | 934 | 934 | 930 | 930 | 1,100 |
2008/02/13 | 944 | 944 | 944 | 944 | 200 |
2008/02/12 | 920 | 920 | 915 | 919 | 1,600 |
2008/02/08 | 958 | 958 | 937 | 937 | 2,400 |
2008/02/07 | 920 | 920 | 920 | 920 | 100 |
2008/02/06 | 900 | 950 | 895 | 950 | 4,000 |
2008/02/05 | 920 | 920 | 900 | 911 | 1,800 |
2008/02/04 | 940 | 940 | 910 | 910 | 1,000 |
2008/02/01 | 894 | 950 | 894 | 950 | 8,500 |
2008/01/31 | 832 | 894 | 821 | 894 | 3,000 |
2008/01/30 | 799 | 823 | 799 | 822 | 1,700 |
2008/01/29 | 781 | 798 | 780 | 795 | 3,700 |
2008/01/28 | 780 | 780 | 764 | 776 | 1,400 |
2008/01/25 | 752 | 795 | 752 | 782 | 2,600 |
2008/01/24 | 721 | 749 | 721 | 749 | 3,400 |
2008/01/23 | 720 | 750 | 720 | 720 | 2,900 |
2008/01/22 | 727 | 728 | 711 | 711 | 9,300 |
2008/01/21 | 750 | 760 | 750 | 755 | 5,800 |
2008/01/18 | 765 | 765 | 750 | 765 | 12,800 |
2008/01/17 | 755 | 795 | 750 | 795 | 8,000 |
2008/01/16 | 800 | 800 | 755 | 755 | 7,200 |
2008/01/15 | 840 | 845 | 833 | 840 | 3,100 |
2008/01/11 | 900 | 900 | 890 | 890 | 400 |
2008/01/10 | 914 | 914 | 900 | 900 | 1,600 |
2008/01/09 | 839 | 900 | 839 | 900 | 11,300 |
2008/01/08 | 920 | 920 | 910 | 919 | 800 |
2008/01/07 | 930 | 930 | 930 | 930 | 200 |
2008/01/04 | 990 | 990 | 941 | 941 | 900 |