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 |
---|---|---|---|---|---|
2010/12/30 | 360 | 362 | 355 | 362 | 4,700 |
2010/12/29 | 356 | 364 | 354 | 358 | 5,200 |
2010/12/28 | 353 | 356 | 353 | 356 | 3,100 |
2010/12/27 | 348 | 356 | 347 | 349 | 10,200 |
2010/12/24 | 349 | 352 | 347 | 348 | 8,000 |
2010/12/22 | 344 | 347 | 343 | 345 | 4,300 |
2010/12/21 | 348 | 350 | 345 | 345 | 14,200 |
2010/12/20 | 353 | 354 | 343 | 349 | 11,500 |
2010/12/17 | 345 | 347 | 343 | 347 | 4,900 |
2010/12/16 | 347 | 347 | 340 | 345 | 8,600 |
2010/12/15 | 348 | 348 | 344 | 344 | 4,300 |
2010/12/14 | 355 | 355 | 344 | 345 | 2,900 |
2010/12/13 | 352 | 352 | 346 | 350 | 4,500 |
2010/12/10 | 349 | 355 | 346 | 348 | 9,200 |
2010/12/09 | 344 | 346 | 342 | 344 | 6,100 |
2010/12/08 | 342 | 342 | 335 | 342 | 8,800 |
2010/12/07 | 338 | 342 | 337 | 337 | 34,800 |
2010/12/06 | 350 | 350 | 339 | 342 | 8,400 |
2010/12/03 | 349 | 355 | 348 | 351 | 3,300 |
2010/12/02 | 347 | 359 | 347 | 355 | 1,900 |
2010/12/01 | 350 | 353 | 347 | 347 | 1,100 |
2010/11/30 | 342 | 356 | 341 | 347 | 4,400 |
2010/11/29 | 342 | 347 | 342 | 347 | 6,200 |
2010/11/26 | 345 | 345 | 335 | 337 | 9,000 |
2010/11/25 | 341 | 350 | 336 | 337 | 4,400 |
2010/11/24 | 347 | 347 | 340 | 341 | 3,700 |
2010/11/22 | 345 | 345 | 333 | 340 | 28,500 |
2010/11/19 | 344 | 345 | 344 | 345 | 1,000 |
2010/11/18 | 345 | 350 | 345 | 345 | 5,900 |
2010/11/17 | 350 | 350 | 347 | 350 | 1,700 |
2010/11/16 | 349 | 349 | 348 | 348 | 700 |
2010/11/15 | 342 | 350 | 342 | 350 | 2,500 |
2010/11/12 | 344 | 350 | 344 | 350 | 900 |
2010/11/11 | 348 | 348 | 348 | 348 | 400 |
2010/11/10 | 350 | 350 | 347 | 347 | 2,200 |
2010/11/09 | 358 | 358 | 345 | 345 | 3,700 |
2010/11/08 | 358 | 360 | 350 | 351 | 16,100 |
2010/11/05 | 351 | 351 | 351 | 351 | 3,300 |
2010/11/04 | 0 | 0 | 0 | 353 | 0 |
2010/11/02 | 353 | 353 | 353 | 353 | 400 |
2010/11/01 | 352 | 355 | 350 | 353 | 2,200 |
2010/10/29 | 0 | 0 | 0 | 360 | 0 |
2010/10/28 | 357 | 360 | 355 | 360 | 500 |
2010/10/27 | 354 | 357 | 354 | 357 | 400 |
2010/10/26 | 354 | 354 | 353 | 353 | 900 |
2010/10/25 | 353 | 364 | 353 | 364 | 400 |
2010/10/22 | 362 | 365 | 362 | 365 | 600 |
2010/10/21 | 360 | 360 | 360 | 360 | 100 |
2010/10/20 | 351 | 355 | 350 | 354 | 8,700 |
2010/10/19 | 363 | 367 | 363 | 367 | 1,800 |
2010/10/18 | 373 | 373 | 370 | 370 | 1,300 |
2010/10/15 | 375 | 375 | 370 | 370 | 800 |
2010/10/14 | 375 | 375 | 375 | 375 | 100 |
2010/10/13 | 375 | 375 | 368 | 368 | 1,000 |
2010/10/12 | 380 | 380 | 375 | 375 | 1,500 |
2010/10/08 | 384 | 384 | 378 | 379 | 1,700 |
2010/10/07 | 381 | 385 | 370 | 385 | 10,500 |
2010/10/06 | 383 | 383 | 378 | 380 | 5,600 |
2010/10/05 | 383 | 388 | 383 | 388 | 1,800 |
2010/10/04 | 397 | 397 | 383 | 383 | 13,300 |
2010/10/01 | 397 | 397 | 397 | 397 | 300 |
2010/09/30 | 401 | 401 | 393 | 393 | 1,900 |
2010/09/29 | 395 | 409 | 395 | 409 | 500 |
2010/09/28 | 397 | 397 | 391 | 391 | 1,800 |
2010/09/27 | 400 | 409 | 399 | 399 | 4,100 |
2010/09/24 | 402 | 402 | 401 | 402 | 3,200 |
2010/09/22 | 400 | 401 | 400 | 401 | 1,600 |
2010/09/21 | 398 | 400 | 398 | 400 | 1,000 |
2010/09/17 | 404 | 404 | 398 | 400 | 6,400 |
2010/09/16 | 404 | 404 | 400 | 400 | 2,600 |
2010/09/15 | 400 | 400 | 400 | 400 | 4,500 |
2010/09/14 | 0 | 0 | 0 | 399 | 0 |
2010/09/13 | 400 | 400 | 399 | 399 | 3,400 |
2010/09/10 | 397 | 400 | 397 | 400 | 3,500 |
2010/09/09 | 400 | 400 | 400 | 400 | 3,600 |
2010/09/08 | 410 | 410 | 400 | 400 | 5,400 |
2010/09/07 | 414 | 414 | 409 | 410 | 23,000 |
2010/09/06 | 410 | 415 | 401 | 410 | 5,600 |
2010/09/03 | 425 | 425 | 418 | 418 | 1,800 |
2010/09/02 | 416 | 419 | 416 | 419 | 1,000 |
2010/09/01 | 421 | 423 | 413 | 422 | 4,500 |
2010/08/31 | 452 | 452 | 426 | 426 | 10,700 |
2010/08/30 | 442 | 450 | 442 | 450 | 1,000 |
2010/08/27 | 0 | 0 | 0 | 450 | 0 |
2010/08/26 | 450 | 450 | 450 | 450 | 300 |
2010/08/25 | 0 | 0 | 0 | 450 | 0 |
2010/08/24 | 450 | 450 | 450 | 450 | 100 |
2010/08/23 | 450 | 450 | 450 | 450 | 100 |
2010/08/20 | 448 | 448 | 448 | 448 | 600 |
2010/08/19 | 445 | 450 | 445 | 448 | 2,200 |
2010/08/18 | 0 | 0 | 0 | 450 | 0 |
2010/08/17 | 459 | 459 | 450 | 450 | 700 |
2010/08/16 | 0 | 0 | 0 | 443 | 0 |
2010/08/13 | 0 | 0 | 0 | 443 | 0 |
2010/08/12 | 443 | 445 | 442 | 443 | 1,200 |
2010/08/11 | 450 | 450 | 450 | 450 | 500 |
2010/08/10 | 468 | 468 | 458 | 458 | 2,300 |
2010/08/09 | 448 | 460 | 448 | 460 | 500 |
2010/08/06 | 449 | 454 | 448 | 454 | 900 |
2010/08/05 | 450 | 454 | 448 | 454 | 800 |
2010/08/04 | 462 | 462 | 451 | 451 | 400 |
2010/08/03 | 455 | 460 | 454 | 454 | 1,700 |
2010/08/02 | 455 | 455 | 455 | 455 | 1,000 |
2010/07/30 | 457 | 457 | 456 | 456 | 700 |
2010/07/29 | 478 | 480 | 478 | 480 | 500 |
2010/07/28 | 0 | 0 | 0 | 475 | 0 |
2010/07/27 | 0 | 0 | 0 | 475 | 0 |
2010/07/26 | 475 | 475 | 475 | 475 | 300 |
2010/07/23 | 451 | 469 | 451 | 469 | 1,300 |
2010/07/22 | 0 | 0 | 0 | 448 | 0 |
2010/07/21 | 450 | 450 | 448 | 448 | 300 |
2010/07/20 | 460 | 460 | 460 | 460 | 700 |
2010/07/16 | 0 | 0 | 0 | 460 | 0 |
2010/07/15 | 461 | 461 | 455 | 460 | 1,000 |
2010/07/14 | 460 | 460 | 456 | 456 | 1,100 |
2010/07/13 | 457 | 460 | 457 | 460 | 400 |
2010/07/12 | 462 | 462 | 462 | 462 | 400 |
2010/07/09 | 470 | 470 | 470 | 470 | 3,200 |
2010/07/08 | 455 | 458 | 453 | 454 | 2,400 |
2010/07/07 | 455 | 455 | 452 | 453 | 2,300 |
2010/07/06 | 453 | 456 | 448 | 455 | 4,700 |
2010/07/05 | 447 | 450 | 447 | 450 | 1,400 |
2010/07/02 | 450 | 452 | 448 | 448 | 2,500 |
2010/07/01 | 450 | 450 | 450 | 450 | 500 |
2010/06/30 | 465 | 465 | 457 | 457 | 2,900 |
2010/06/29 | 473 | 473 | 467 | 473 | 1,400 |
2010/06/28 | 464 | 473 | 464 | 473 | 1,600 |
2010/06/25 | 463 | 468 | 463 | 468 | 4,400 |
2010/06/24 | 468 | 468 | 463 | 463 | 1,200 |
2010/06/23 | 467 | 470 | 467 | 468 | 1,700 |
2010/06/22 | 473 | 473 | 466 | 466 | 500 |
2010/06/21 | 463 | 468 | 453 | 466 | 4,200 |
2010/06/18 | 490 | 490 | 463 | 470 | 7,300 |
2010/06/17 | 479 | 481 | 463 | 470 | 2,300 |
2010/06/16 | 468 | 471 | 468 | 471 | 800 |
2010/06/15 | 459 | 465 | 459 | 459 | 600 |
2010/06/14 | 453 | 468 | 453 | 468 | 800 |
2010/06/11 | 465 | 465 | 458 | 458 | 2,700 |
2010/06/10 | 473 | 473 | 465 | 465 | 3,100 |
2010/06/09 | 471 | 472 | 463 | 468 | 3,300 |
2010/06/08 | 475 | 475 | 470 | 471 | 2,000 |
2010/06/07 | 468 | 490 | 467 | 490 | 800 |
2010/06/04 | 474 | 474 | 474 | 474 | 400 |
2010/06/03 | 474 | 474 | 474 | 474 | 300 |
2010/06/02 | 0 | 0 | 0 | 474 | 0 |
2010/06/01 | 500 | 500 | 474 | 474 | 600 |
2010/05/31 | 473 | 473 | 471 | 472 | 1,100 |
2010/05/28 | 479 | 479 | 473 | 473 | 3,700 |
2010/05/27 | 486 | 486 | 478 | 478 | 1,200 |
2010/05/26 | 475 | 495 | 475 | 495 | 2,800 |
2010/05/25 | 485 | 485 | 483 | 483 | 200 |
2010/05/24 | 485 | 485 | 485 | 485 | 200 |
2010/05/21 | 480 | 482 | 470 | 477 | 3,800 |
2010/05/20 | 487 | 487 | 474 | 482 | 500 |
2010/05/19 | 473 | 480 | 472 | 479 | 1,500 |
2010/05/18 | 493 | 493 | 477 | 487 | 1,400 |
2010/05/17 | 476 | 480 | 470 | 480 | 2,700 |
2010/05/14 | 488 | 489 | 486 | 489 | 2,800 |
2010/05/13 | 493 | 493 | 483 | 493 | 5,100 |
2010/05/12 | 485 | 485 | 480 | 480 | 300 |
2010/05/11 | 0 | 0 | 0 | 490 | 0 |
2010/05/10 | 490 | 490 | 490 | 490 | 2,300 |
2010/05/07 | 466 | 475 | 466 | 475 | 3,700 |
2010/05/06 | 490 | 490 | 485 | 490 | 4,800 |
2010/04/30 | 498 | 505 | 498 | 505 | 1,900 |
2010/04/28 | 490 | 492 | 490 | 490 | 1,000 |
2010/04/27 | 495 | 495 | 484 | 492 | 2,600 |
2010/04/26 | 495 | 495 | 495 | 495 | 700 |
2010/04/23 | 492 | 499 | 492 | 499 | 600 |
2010/04/22 | 501 | 502 | 487 | 500 | 3,600 |
2010/04/21 | 504 | 504 | 504 | 504 | 100 |
2010/04/20 | 500 | 501 | 498 | 500 | 900 |
2010/04/19 | 504 | 504 | 495 | 500 | 2,300 |
2010/04/16 | 498 | 498 | 498 | 498 | 400 |
2010/04/15 | 500 | 500 | 493 | 495 | 1,400 |
2010/04/14 | 0 | 0 | 0 | 500 | 0 |
2010/04/13 | 499 | 500 | 499 | 500 | 300 |
2010/04/12 | 500 | 500 | 495 | 495 | 1,400 |
2010/04/09 | 507 | 507 | 492 | 500 | 2,700 |
2010/04/08 | 501 | 501 | 491 | 497 | 900 |
2010/04/07 | 501 | 505 | 500 | 500 | 3,300 |
2010/04/06 | 0 | 0 | 0 | 500 | 0 |
2010/04/05 | 500 | 500 | 500 | 500 | 1,100 |
2010/04/02 | 502 | 502 | 499 | 500 | 500 |
2010/04/01 | 502 | 502 | 502 | 502 | 500 |
2010/03/30 | 505 | 505 | 503 | 503 | 1,100 |
2010/03/29 | 506 | 506 | 506 | 506 | 1,200 |
2010/03/26 | 505 | 512 | 479 | 512 | 7,800 |
2010/03/25 | 496 | 500 | 496 | 500 | 800 |
2010/03/24 | 505 | 505 | 500 | 500 | 1,900 |
2010/03/23 | 505 | 505 | 504 | 505 | 3,200 |
2010/03/19 | 509 | 509 | 500 | 500 | 900 |
2010/03/18 | 509 | 509 | 508 | 508 | 500 |
2010/03/17 | 498 | 514 | 495 | 511 | 7,600 |
2010/03/16 | 479 | 496 | 479 | 495 | 3,700 |
2010/03/15 | 496 | 499 | 495 | 495 | 1,900 |
2010/03/12 | 490 | 496 | 490 | 496 | 200 |
2010/03/11 | 495 | 495 | 490 | 490 | 200 |
2010/03/10 | 495 | 495 | 495 | 495 | 1,800 |
2010/03/09 | 495 | 495 | 495 | 495 | 200 |
2010/03/08 | 489 | 490 | 489 | 490 | 600 |
2010/03/05 | 483 | 484 | 483 | 484 | 200 |
2010/03/04 | 480 | 482 | 480 | 481 | 1,600 |
2010/03/03 | 477 | 478 | 477 | 478 | 500 |
2010/03/02 | 470 | 470 | 470 | 470 | 300 |
2010/03/01 | 470 | 470 | 470 | 470 | 300 |
2010/02/25 | 463 | 463 | 463 | 463 | 300 |
2010/02/24 | 468 | 468 | 468 | 468 | 1,000 |
2010/02/23 | 471 | 471 | 460 | 460 | 3,400 |
2010/02/22 | 471 | 471 | 471 | 471 | 100 |
2010/02/18 | 461 | 469 | 461 | 469 | 2,800 |
2010/02/17 | 465 | 465 | 464 | 465 | 1,600 |
2010/02/16 | 455 | 458 | 455 | 458 | 600 |
2010/02/15 | 460 | 464 | 460 | 464 | 400 |
2010/02/12 | 450 | 467 | 450 | 467 | 6,300 |
2010/02/10 | 470 | 478 | 459 | 459 | 8,300 |
2010/02/09 | 490 | 490 | 475 | 475 | 3,900 |
2010/02/08 | 495 | 503 | 495 | 500 | 1,000 |
2010/02/05 | 499 | 499 | 495 | 495 | 400 |
2010/02/04 | 508 | 509 | 499 | 499 | 1,700 |
2010/02/03 | 501 | 501 | 501 | 501 | 300 |
2010/02/02 | 501 | 503 | 501 | 501 | 1,300 |
2010/02/01 | 510 | 510 | 502 | 502 | 1,300 |
2010/01/29 | 501 | 514 | 501 | 514 | 900 |
2010/01/28 | 505 | 515 | 505 | 515 | 1,800 |
2010/01/27 | 501 | 516 | 501 | 515 | 900 |
2010/01/26 | 502 | 517 | 498 | 517 | 1,200 |
2010/01/25 | 510 | 510 | 503 | 503 | 900 |
2010/01/22 | 510 | 510 | 509 | 509 | 1,200 |
2010/01/21 | 505 | 510 | 503 | 510 | 2,200 |
2010/01/20 | 509 | 518 | 509 | 510 | 2,400 |
2010/01/19 | 504 | 504 | 504 | 504 | 700 |
2010/01/18 | 500 | 505 | 499 | 499 | 2,200 |
2010/01/15 | 510 | 510 | 500 | 503 | 12,300 |
2010/01/14 | 500 | 500 | 500 | 500 | 3,100 |
2010/01/13 | 500 | 500 | 500 | 500 | 3,400 |
2010/01/12 | 499 | 500 | 499 | 500 | 5,900 |
2010/01/08 | 501 | 505 | 499 | 499 | 4,500 |
2010/01/07 | 503 | 505 | 500 | 505 | 2,100 |
2010/01/06 | 500 | 503 | 500 | 503 | 800 |
2010/01/05 | 498 | 502 | 498 | 501 | 2,300 |
2010/01/04 | 500 | 503 | 500 | 503 | 900 |