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 |
---|---|---|---|---|---|
2009/12/30 | 500 | 500 | 500 | 500 | 400 |
2009/12/29 | 500 | 510 | 500 | 500 | 1,700 |
2009/12/28 | 500 | 505 | 500 | 500 | 1,900 |
2009/12/25 | 490 | 496 | 485 | 496 | 2,100 |
2009/12/24 | 494 | 500 | 494 | 500 | 1,100 |
2009/12/22 | 520 | 520 | 495 | 495 | 2,200 |
2009/12/21 | 500 | 500 | 498 | 500 | 2,000 |
2009/12/18 | 528 | 528 | 500 | 504 | 6,600 |
2009/12/17 | 499 | 499 | 498 | 498 | 1,100 |
2009/12/16 | 495 | 498 | 495 | 498 | 1,000 |
2009/12/15 | 496 | 498 | 494 | 497 | 1,000 |
2009/12/14 | 499 | 499 | 499 | 499 | 100 |
2009/12/11 | 500 | 500 | 500 | 500 | 700 |
2009/12/10 | 500 | 500 | 496 | 500 | 7,100 |
2009/12/09 | 510 | 510 | 490 | 490 | 1,200 |
2009/12/08 | 510 | 510 | 500 | 500 | 800 |
2009/12/07 | 505 | 505 | 500 | 503 | 1,400 |
2009/12/04 | 505 | 505 | 505 | 505 | 400 |
2009/12/03 | 493 | 499 | 493 | 499 | 1,500 |
2009/12/02 | 486 | 497 | 486 | 493 | 2,900 |
2009/12/01 | 486 | 486 | 486 | 486 | 1,300 |
2009/11/30 | 490 | 490 | 489 | 489 | 400 |
2009/11/27 | 486 | 486 | 486 | 486 | 500 |
2009/11/26 | 501 | 501 | 485 | 490 | 3,500 |
2009/11/25 | 499 | 499 | 499 | 499 | 800 |
2009/11/24 | 500 | 500 | 499 | 499 | 300 |
2009/11/18 | 529 | 529 | 519 | 520 | 400 |
2009/11/17 | 530 | 530 | 520 | 529 | 1,000 |
2009/11/16 | 505 | 505 | 500 | 500 | 500 |
2009/11/13 | 515 | 515 | 515 | 515 | 200 |
2009/11/12 | 501 | 505 | 500 | 505 | 300 |
2009/11/11 | 515 | 515 | 515 | 515 | 200 |
2009/11/10 | 515 | 515 | 515 | 515 | 1,500 |
2009/11/09 | 520 | 520 | 518 | 518 | 200 |
2009/11/06 | 518 | 518 | 510 | 518 | 2,200 |
2009/11/05 | 540 | 540 | 490 | 528 | 11,200 |
2009/11/04 | 522 | 540 | 522 | 540 | 5,300 |
2009/11/02 | 552 | 552 | 522 | 522 | 2,500 |
2009/10/30 | 628 | 628 | 592 | 592 | 600 |
2009/10/29 | 600 | 600 | 590 | 600 | 1,800 |
2009/10/28 | 611 | 611 | 611 | 611 | 100 |
2009/10/27 | 630 | 630 | 613 | 613 | 300 |
2009/10/26 | 639 | 639 | 639 | 639 | 100 |
2009/10/23 | 644 | 645 | 644 | 645 | 200 |
2009/10/22 | 640 | 640 | 630 | 630 | 900 |
2009/10/21 | 640 | 640 | 640 | 640 | 200 |
2009/10/20 | 639 | 639 | 639 | 639 | 100 |
2009/10/19 | 638 | 638 | 638 | 638 | 500 |
2009/10/15 | 622 | 622 | 621 | 621 | 200 |
2009/10/14 | 630 | 630 | 630 | 630 | 100 |
2009/10/13 | 626 | 626 | 621 | 621 | 600 |
2009/10/09 | 649 | 649 | 635 | 635 | 1,300 |
2009/10/08 | 628 | 635 | 628 | 635 | 800 |
2009/10/07 | 629 | 629 | 629 | 629 | 100 |
2009/10/05 | 612 | 622 | 612 | 622 | 300 |
2009/10/02 | 619 | 620 | 619 | 620 | 600 |
2009/10/01 | 620 | 620 | 620 | 620 | 300 |
2009/09/30 | 627 | 627 | 625 | 625 | 300 |
2009/09/29 | 639 | 639 | 639 | 639 | 100 |
2009/09/28 | 640 | 640 | 629 | 629 | 1,100 |
2009/09/25 | 629 | 642 | 629 | 642 | 700 |
2009/09/24 | 633 | 652 | 632 | 652 | 3,000 |
2009/09/18 | 640 | 640 | 640 | 640 | 100 |
2009/09/17 | 654 | 654 | 634 | 650 | 3,400 |
2009/09/16 | 630 | 634 | 630 | 634 | 1,200 |
2009/09/15 | 660 | 660 | 640 | 640 | 1,000 |
2009/09/14 | 652 | 653 | 650 | 650 | 2,000 |
2009/09/11 | 680 | 680 | 666 | 667 | 2,000 |
2009/09/10 | 666 | 670 | 666 | 670 | 1,200 |
2009/09/09 | 680 | 680 | 670 | 670 | 3,600 |
2009/09/08 | 674 | 674 | 671 | 671 | 500 |
2009/09/07 | 666 | 666 | 666 | 666 | 100 |
2009/09/04 | 675 | 675 | 675 | 675 | 1,000 |
2009/09/02 | 670 | 670 | 670 | 670 | 600 |
2009/09/01 | 655 | 670 | 652 | 670 | 1,100 |
2009/08/31 | 670 | 670 | 670 | 670 | 200 |
2009/08/28 | 665 | 670 | 665 | 670 | 1,200 |
2009/08/27 | 665 | 670 | 665 | 670 | 200 |
2009/08/25 | 670 | 670 | 660 | 670 | 400 |
2009/08/24 | 660 | 660 | 660 | 660 | 500 |
2009/08/21 | 655 | 661 | 651 | 661 | 1,000 |
2009/08/20 | 672 | 672 | 652 | 657 | 2,100 |
2009/08/19 | 670 | 670 | 670 | 670 | 500 |
2009/08/18 | 670 | 670 | 670 | 670 | 300 |
2009/08/17 | 687 | 687 | 670 | 670 | 900 |
2009/08/14 | 670 | 677 | 670 | 670 | 1,700 |
2009/08/13 | 678 | 678 | 670 | 670 | 1,100 |
2009/08/12 | 681 | 681 | 681 | 681 | 600 |
2009/08/11 | 665 | 667 | 648 | 664 | 1,400 |
2009/08/10 | 680 | 680 | 653 | 662 | 2,500 |
2009/08/07 | 660 | 666 | 660 | 661 | 700 |
2009/08/06 | 660 | 660 | 660 | 660 | 300 |
2009/08/05 | 641 | 660 | 641 | 660 | 3,300 |
2009/08/04 | 659 | 659 | 649 | 649 | 600 |
2009/07/31 | 645 | 654 | 645 | 651 | 1,600 |
2009/07/30 | 646 | 646 | 642 | 642 | 200 |
2009/07/29 | 646 | 647 | 645 | 647 | 800 |
2009/07/28 | 640 | 649 | 640 | 649 | 1,100 |
2009/07/27 | 650 | 650 | 650 | 650 | 800 |
2009/07/24 | 637 | 650 | 637 | 650 | 3,100 |
2009/07/23 | 650 | 650 | 650 | 650 | 1,000 |
2009/07/22 | 640 | 645 | 638 | 645 | 1,500 |
2009/07/21 | 637 | 638 | 637 | 638 | 400 |
2009/07/17 | 657 | 657 | 645 | 645 | 1,000 |
2009/07/16 | 649 | 649 | 649 | 649 | 100 |
2009/07/15 | 630 | 638 | 630 | 638 | 400 |
2009/07/14 | 640 | 640 | 640 | 640 | 500 |
2009/07/13 | 650 | 650 | 640 | 640 | 200 |
2009/07/10 | 635 | 667 | 635 | 653 | 2,400 |
2009/07/09 | 637 | 667 | 635 | 640 | 5,400 |
2009/07/08 | 637 | 641 | 635 | 637 | 2,100 |
2009/07/07 | 663 | 663 | 636 | 637 | 2,300 |
2009/07/06 | 666 | 675 | 660 | 662 | 1,500 |
2009/07/03 | 656 | 673 | 653 | 672 | 900 |
2009/07/02 | 670 | 670 | 637 | 658 | 2,000 |
2009/07/01 | 661 | 684 | 645 | 682 | 2,300 |
2009/06/30 | 651 | 668 | 646 | 660 | 2,800 |
2009/06/29 | 672 | 672 | 650 | 668 | 7,000 |
2009/06/26 | 633 | 633 | 632 | 632 | 800 |
2009/06/25 | 614 | 614 | 614 | 614 | 300 |
2009/06/24 | 615 | 615 | 608 | 613 | 400 |
2009/06/23 | 628 | 628 | 615 | 615 | 1,400 |
2009/06/22 | 629 | 629 | 628 | 628 | 200 |
2009/06/19 | 642 | 642 | 623 | 635 | 1,400 |
2009/06/18 | 647 | 647 | 632 | 632 | 4,200 |
2009/06/17 | 602 | 617 | 602 | 617 | 1,800 |
2009/06/16 | 616 | 622 | 573 | 593 | 5,500 |
2009/06/15 | 640 | 640 | 630 | 630 | 3,800 |
2009/06/12 | 630 | 632 | 630 | 630 | 1,500 |
2009/06/11 | 640 | 640 | 630 | 630 | 1,500 |
2009/06/10 | 630 | 632 | 630 | 630 | 5,400 |
2009/06/09 | 642 | 642 | 635 | 636 | 4,400 |
2009/06/08 | 642 | 642 | 637 | 640 | 4,500 |
2009/06/05 | 640 | 640 | 632 | 634 | 2,100 |
2009/06/04 | 643 | 643 | 639 | 640 | 3,300 |
2009/06/03 | 645 | 645 | 642 | 642 | 1,400 |
2009/06/02 | 645 | 650 | 640 | 645 | 4,100 |
2009/06/01 | 632 | 645 | 632 | 645 | 3,200 |
2009/05/29 | 634 | 648 | 629 | 648 | 700 |
2009/05/28 | 632 | 648 | 625 | 635 | 2,800 |
2009/05/27 | 625 | 642 | 625 | 642 | 2,000 |
2009/05/26 | 588 | 647 | 588 | 620 | 6,600 |
2009/05/25 | 536 | 601 | 526 | 561 | 4,800 |
2009/05/22 | 520 | 526 | 520 | 526 | 300 |
2009/05/21 | 519 | 520 | 519 | 520 | 1,400 |
2009/05/20 | 519 | 519 | 519 | 519 | 100 |
2009/05/19 | 520 | 525 | 510 | 520 | 1,800 |
2009/05/18 | 527 | 527 | 510 | 519 | 2,200 |
2009/05/15 | 505 | 507 | 504 | 507 | 2,100 |
2009/05/14 | 498 | 506 | 498 | 506 | 300 |
2009/05/13 | 498 | 514 | 498 | 508 | 4,300 |
2009/05/12 | 487 | 489 | 487 | 488 | 1,700 |
2009/05/11 | 489 | 489 | 484 | 487 | 1,100 |
2009/05/08 | 488 | 490 | 487 | 489 | 2,300 |
2009/05/07 | 469 | 482 | 469 | 478 | 2,600 |
2009/05/01 | 470 | 471 | 469 | 469 | 2,600 |
2009/04/30 | 472 | 489 | 472 | 481 | 2,400 |
2009/04/28 | 475 | 480 | 473 | 474 | 700 |
2009/04/27 | 474 | 483 | 474 | 483 | 1,400 |
2009/04/24 | 475 | 475 | 475 | 475 | 800 |
2009/04/23 | 474 | 474 | 473 | 474 | 500 |
2009/04/22 | 475 | 475 | 474 | 474 | 200 |
2009/04/21 | 480 | 480 | 475 | 476 | 700 |
2009/04/20 | 480 | 485 | 477 | 482 | 1,500 |
2009/04/17 | 482 | 482 | 473 | 475 | 2,600 |
2009/04/16 | 480 | 480 | 477 | 477 | 1,300 |
2009/04/15 | 480 | 480 | 479 | 479 | 600 |
2009/04/14 | 475 | 475 | 474 | 474 | 400 |
2009/04/13 | 475 | 480 | 475 | 480 | 2,100 |
2009/04/10 | 481 | 481 | 473 | 473 | 2,300 |
2009/04/09 | 460 | 468 | 460 | 468 | 1,200 |
2009/04/08 | 458 | 459 | 455 | 459 | 800 |
2009/04/07 | 458 | 458 | 454 | 454 | 600 |
2009/04/06 | 457 | 461 | 457 | 459 | 600 |
2009/04/03 | 458 | 460 | 455 | 456 | 1,300 |
2009/04/02 | 451 | 460 | 451 | 457 | 1,800 |
2009/04/01 | 450 | 451 | 450 | 451 | 4,000 |
2009/03/31 | 458 | 458 | 454 | 454 | 500 |
2009/03/30 | 461 | 462 | 459 | 459 | 1,700 |
2009/03/27 | 469 | 470 | 468 | 468 | 1,300 |
2009/03/26 | 468 | 470 | 468 | 468 | 1,500 |
2009/03/25 | 467 | 475 | 467 | 474 | 3,600 |
2009/03/24 | 474 | 475 | 465 | 466 | 3,500 |
2009/03/23 | 467 | 473 | 467 | 473 | 1,700 |
2009/03/19 | 467 | 467 | 467 | 467 | 1,000 |
2009/03/18 | 468 | 468 | 464 | 466 | 3,300 |
2009/03/17 | 468 | 468 | 467 | 467 | 1,900 |
2009/03/16 | 463 | 463 | 463 | 463 | 300 |
2009/03/13 | 465 | 465 | 461 | 462 | 700 |
2009/03/12 | 463 | 464 | 463 | 464 | 1,000 |
2009/03/11 | 469 | 469 | 460 | 464 | 2,300 |
2009/03/10 | 473 | 473 | 465 | 468 | 3,200 |
2009/03/09 | 465 | 470 | 465 | 468 | 1,100 |
2009/03/06 | 464 | 464 | 464 | 464 | 600 |
2009/03/05 | 462 | 463 | 462 | 463 | 800 |
2009/03/04 | 457 | 461 | 457 | 461 | 2,100 |
2009/03/03 | 466 | 466 | 466 | 466 | 100 |
2009/03/02 | 457 | 473 | 457 | 467 | 2,200 |
2009/02/27 | 480 | 480 | 475 | 478 | 2,400 |
2009/02/26 | 488 | 488 | 478 | 479 | 1,200 |
2009/02/25 | 481 | 482 | 480 | 480 | 900 |
2009/02/24 | 483 | 483 | 481 | 481 | 900 |
2009/02/23 | 481 | 485 | 481 | 482 | 2,700 |
2009/02/20 | 495 | 496 | 495 | 495 | 2,000 |
2009/02/19 | 502 | 502 | 496 | 497 | 700 |
2009/02/18 | 501 | 501 | 501 | 501 | 100 |
2009/02/17 | 507 | 507 | 506 | 506 | 1,100 |
2009/02/16 | 491 | 492 | 491 | 492 | 200 |
2009/02/13 | 503 | 504 | 503 | 504 | 1,100 |
2009/02/12 | 505 | 505 | 505 | 505 | 3,000 |
2009/02/10 | 518 | 518 | 500 | 504 | 3,300 |
2009/02/09 | 503 | 503 | 501 | 502 | 1,200 |
2009/02/06 | 506 | 506 | 501 | 502 | 900 |
2009/02/05 | 505 | 506 | 505 | 505 | 900 |
2009/02/04 | 510 | 510 | 510 | 510 | 700 |
2009/02/03 | 501 | 501 | 501 | 501 | 100 |
2009/02/02 | 502 | 503 | 502 | 503 | 1,700 |
2009/01/30 | 521 | 521 | 507 | 507 | 1,900 |
2009/01/29 | 524 | 524 | 524 | 524 | 200 |
2009/01/28 | 526 | 526 | 523 | 523 | 600 |
2009/01/27 | 524 | 525 | 524 | 525 | 700 |
2009/01/26 | 521 | 537 | 521 | 537 | 2,600 |
2009/01/23 | 525 | 526 | 521 | 521 | 900 |
2009/01/22 | 545 | 545 | 545 | 545 | 200 |
2009/01/21 | 545 | 545 | 544 | 545 | 1,400 |
2009/01/20 | 540 | 540 | 535 | 535 | 1,500 |
2009/01/19 | 540 | 540 | 525 | 540 | 4,300 |
2009/01/16 | 525 | 530 | 525 | 530 | 600 |
2009/01/15 | 520 | 520 | 520 | 520 | 500 |
2009/01/14 | 519 | 519 | 519 | 519 | 100 |
2009/01/13 | 515 | 520 | 515 | 515 | 1,300 |
2009/01/09 | 529 | 529 | 515 | 515 | 2,200 |
2009/01/08 | 525 | 529 | 522 | 529 | 2,000 |
2009/01/07 | 520 | 521 | 519 | 519 | 300 |
2009/01/06 | 520 | 520 | 510 | 510 | 900 |
2009/01/05 | 520 | 520 | 520 | 520 | 300 |