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 |
---|---|---|---|---|---|
2011/12/30 | 356 | 363 | 356 | 363 | 900 |
2011/12/29 | 350 | 364 | 350 | 355 | 4,200 |
2011/12/28 | 358 | 364 | 358 | 364 | 1,100 |
2011/12/26 | 374 | 374 | 374 | 374 | 500 |
2011/12/22 | 374 | 374 | 374 | 374 | 500 |
2011/12/21 | 385 | 385 | 375 | 376 | 6,200 |
2011/12/20 | 381 | 385 | 379 | 385 | 800 |
2011/12/19 | 388 | 388 | 386 | 388 | 4,100 |
2011/12/16 | 375 | 380 | 375 | 380 | 500 |
2011/12/15 | 379 | 379 | 377 | 377 | 1,000 |
2011/12/14 | 385 | 387 | 385 | 387 | 500 |
2011/12/13 | 383 | 386 | 383 | 386 | 300 |
2011/12/12 | 393 | 393 | 393 | 393 | 100 |
2011/12/09 | 393 | 393 | 375 | 379 | 10,100 |
2011/12/08 | 375 | 389 | 375 | 389 | 2,400 |
2011/12/07 | 363 | 381 | 363 | 381 | 1,700 |
2011/12/06 | 355 | 364 | 355 | 364 | 600 |
2011/12/05 | 363 | 369 | 360 | 360 | 3,900 |
2011/12/02 | 363 | 363 | 363 | 363 | 100 |
2011/12/01 | 355 | 357 | 352 | 357 | 900 |
2011/11/30 | 358 | 358 | 352 | 352 | 400 |
2011/11/29 | 359 | 359 | 359 | 359 | 500 |
2011/11/28 | 365 | 365 | 357 | 357 | 700 |
2011/11/25 | 369 | 369 | 369 | 369 | 100 |
2011/11/24 | 355 | 374 | 355 | 374 | 900 |
2011/11/22 | 370 | 373 | 370 | 373 | 600 |
2011/11/21 | 378 | 378 | 363 | 378 | 1,200 |
2011/11/18 | 341 | 382 | 341 | 382 | 1,500 |
2011/11/17 | 368 | 368 | 356 | 356 | 1,000 |
2011/11/16 | 369 | 375 | 369 | 375 | 1,400 |
2011/11/15 | 359 | 370 | 359 | 370 | 1,300 |
2011/11/14 | 358 | 360 | 356 | 356 | 2,200 |
2011/11/11 | 347 | 359 | 337 | 359 | 1,400 |
2011/11/10 | 355 | 355 | 340 | 340 | 4,800 |
2011/11/09 | 360 | 360 | 351 | 356 | 2,600 |
2011/11/08 | 366 | 367 | 349 | 356 | 2,800 |
2011/11/07 | 369 | 375 | 368 | 375 | 300 |
2011/11/04 | 372 | 384 | 370 | 375 | 5,900 |
2011/11/02 | 374 | 374 | 362 | 364 | 5,300 |
2011/11/01 | 385 | 386 | 377 | 378 | 2,200 |
2011/10/31 | 398 | 398 | 383 | 387 | 5,700 |
2011/10/28 | 405 | 405 | 402 | 402 | 1,400 |
2011/10/27 | 403 | 406 | 401 | 406 | 400 |
2011/10/26 | 401 | 401 | 401 | 401 | 100 |
2011/10/25 | 402 | 402 | 400 | 401 | 900 |
2011/10/24 | 403 | 404 | 400 | 401 | 1,700 |
2011/10/21 | 0 | 0 | 0 | 402 | 0 |
2011/10/20 | 404 | 405 | 401 | 402 | 1,800 |
2011/10/19 | 404 | 404 | 403 | 403 | 400 |
2011/10/18 | 403 | 404 | 403 | 404 | 400 |
2011/10/17 | 419 | 419 | 403 | 403 | 1,900 |
2011/10/14 | 405 | 405 | 402 | 404 | 1,300 |
2011/10/13 | 404 | 410 | 402 | 402 | 700 |
2011/10/12 | 410 | 414 | 404 | 404 | 1,800 |
2011/10/11 | 406 | 412 | 406 | 407 | 1,900 |
2011/10/07 | 413 | 413 | 404 | 410 | 1,700 |
2011/10/06 | 410 | 411 | 409 | 409 | 1,800 |
2011/10/05 | 405 | 406 | 403 | 403 | 800 |
2011/10/04 | 401 | 401 | 400 | 401 | 2,200 |
2011/10/03 | 400 | 401 | 400 | 401 | 500 |
2011/09/30 | 395 | 412 | 395 | 412 | 4,100 |
2011/09/29 | 400 | 417 | 398 | 401 | 1,700 |
2011/09/28 | 410 | 410 | 398 | 401 | 1,600 |
2011/09/27 | 400 | 414 | 400 | 414 | 700 |
2011/09/26 | 393 | 399 | 392 | 392 | 1,100 |
2011/09/22 | 397 | 398 | 397 | 398 | 10,000 |
2011/09/21 | 406 | 412 | 406 | 412 | 1,300 |
2011/09/20 | 417 | 417 | 403 | 409 | 900 |
2011/09/16 | 402 | 410 | 393 | 410 | 4,900 |
2011/09/15 | 407 | 407 | 400 | 403 | 1,400 |
2011/09/14 | 408 | 408 | 401 | 406 | 800 |
2011/09/13 | 416 | 416 | 416 | 416 | 100 |
2011/09/12 | 415 | 416 | 408 | 416 | 700 |
2011/09/09 | 417 | 424 | 414 | 423 | 7,100 |
2011/09/08 | 415 | 415 | 413 | 415 | 2,000 |
2011/09/07 | 410 | 415 | 410 | 412 | 600 |
2011/09/06 | 402 | 402 | 402 | 402 | 200 |
2011/09/05 | 417 | 417 | 407 | 407 | 700 |
2011/09/02 | 0 | 0 | 0 | 422 | 0 |
2011/09/01 | 422 | 422 | 422 | 422 | 200 |
2011/08/31 | 0 | 0 | 0 | 420 | 0 |
2011/08/30 | 410 | 420 | 410 | 420 | 9,100 |
2011/08/29 | 413 | 413 | 407 | 407 | 400 |
2011/08/26 | 402 | 406 | 402 | 406 | 300 |
2011/08/25 | 409 | 410 | 409 | 410 | 1,100 |
2011/08/24 | 0 | 0 | 0 | 410 | 0 |
2011/08/23 | 407 | 415 | 407 | 410 | 3,400 |
2011/08/22 | 411 | 417 | 410 | 410 | 1,000 |
2011/08/19 | 415 | 416 | 415 | 416 | 800 |
2011/08/18 | 417 | 417 | 400 | 400 | 400 |
2011/08/17 | 428 | 431 | 415 | 417 | 4,000 |
2011/08/16 | 426 | 427 | 412 | 412 | 1,100 |
2011/08/15 | 432 | 433 | 426 | 426 | 1,600 |
2011/08/12 | 410 | 443 | 410 | 425 | 1,900 |
2011/08/11 | 401 | 401 | 399 | 399 | 2,100 |
2011/08/10 | 405 | 405 | 405 | 405 | 1,000 |
2011/08/09 | 385 | 400 | 378 | 400 | 3,600 |
2011/08/08 | 400 | 405 | 391 | 395 | 5,300 |
2011/08/05 | 417 | 417 | 397 | 405 | 1,500 |
2011/08/04 | 416 | 418 | 416 | 417 | 300 |
2011/08/03 | 425 | 425 | 414 | 424 | 1,200 |
2011/08/02 | 425 | 438 | 424 | 425 | 2,800 |
2011/08/01 | 424 | 437 | 417 | 423 | 6,900 |
2011/07/29 | 428 | 428 | 423 | 423 | 1,000 |
2011/07/28 | 430 | 430 | 425 | 430 | 1,700 |
2011/07/27 | 429 | 438 | 426 | 438 | 1,900 |
2011/07/26 | 437 | 437 | 426 | 430 | 1,600 |
2011/07/25 | 437 | 437 | 437 | 437 | 100 |
2011/07/22 | 445 | 445 | 430 | 438 | 300 |
2011/07/21 | 0 | 0 | 0 | 435 | 0 |
2011/07/20 | 440 | 446 | 435 | 435 | 1,300 |
2011/07/19 | 442 | 442 | 434 | 440 | 1,800 |
2011/07/15 | 435 | 435 | 424 | 434 | 700 |
2011/07/14 | 438 | 439 | 431 | 432 | 2,400 |
2011/07/13 | 428 | 438 | 428 | 438 | 4,200 |
2011/07/12 | 423 | 427 | 421 | 423 | 1,100 |
2011/07/11 | 422 | 448 | 420 | 444 | 3,800 |
2011/07/08 | 426 | 427 | 420 | 427 | 2,400 |
2011/07/07 | 426 | 426 | 418 | 421 | 2,500 |
2011/07/06 | 412 | 419 | 412 | 418 | 3,000 |
2011/07/05 | 421 | 427 | 402 | 413 | 10,700 |
2011/07/04 | 428 | 431 | 415 | 422 | 10,600 |
2011/07/01 | 425 | 427 | 423 | 427 | 3,300 |
2011/06/30 | 425 | 426 | 420 | 426 | 2,700 |
2011/06/29 | 417 | 421 | 414 | 416 | 2,000 |
2011/06/28 | 426 | 426 | 414 | 416 | 1,300 |
2011/06/27 | 420 | 422 | 412 | 420 | 8,400 |
2011/06/24 | 419 | 424 | 418 | 420 | 5,200 |
2011/06/23 | 408 | 418 | 405 | 418 | 2,400 |
2011/06/22 | 415 | 415 | 407 | 407 | 2,200 |
2011/06/21 | 403 | 405 | 403 | 405 | 400 |
2011/06/20 | 420 | 420 | 401 | 401 | 5,400 |
2011/06/17 | 417 | 417 | 400 | 402 | 2,500 |
2011/06/16 | 413 | 413 | 410 | 410 | 800 |
2011/06/15 | 408 | 417 | 406 | 417 | 7,600 |
2011/06/14 | 413 | 413 | 407 | 407 | 2,100 |
2011/06/13 | 412 | 420 | 400 | 407 | 12,100 |
2011/06/10 | 408 | 414 | 400 | 404 | 5,100 |
2011/06/09 | 400 | 400 | 398 | 400 | 700 |
2011/06/08 | 396 | 400 | 389 | 397 | 2,300 |
2011/06/07 | 399 | 399 | 387 | 388 | 4,600 |
2011/06/06 | 412 | 412 | 377 | 394 | 13,600 |
2011/06/03 | 420 | 430 | 420 | 420 | 600 |
2011/06/02 | 427 | 433 | 411 | 420 | 7,800 |
2011/06/01 | 431 | 438 | 431 | 438 | 800 |
2011/05/31 | 428 | 430 | 427 | 430 | 5,800 |
2011/05/30 | 425 | 431 | 425 | 430 | 2,100 |
2011/05/27 | 427 | 427 | 425 | 425 | 1,300 |
2011/05/26 | 435 | 435 | 425 | 427 | 2,500 |
2011/05/25 | 430 | 435 | 428 | 435 | 1,400 |
2011/05/24 | 426 | 435 | 426 | 428 | 1,100 |
2011/05/23 | 431 | 433 | 428 | 430 | 3,200 |
2011/05/20 | 435 | 440 | 430 | 431 | 2,300 |
2011/05/19 | 437 | 450 | 430 | 431 | 4,000 |
2011/05/18 | 436 | 438 | 430 | 435 | 4,900 |
2011/05/17 | 437 | 440 | 430 | 430 | 8,200 |
2011/05/16 | 459 | 459 | 441 | 441 | 2,600 |
2011/05/13 | 461 | 474 | 455 | 459 | 17,800 |
2011/05/12 | 456 | 474 | 456 | 470 | 9,500 |
2011/05/11 | 450 | 457 | 450 | 452 | 800 |
2011/05/10 | 449 | 455 | 444 | 445 | 3,700 |
2011/05/09 | 446 | 449 | 446 | 449 | 200 |
2011/05/06 | 440 | 440 | 437 | 437 | 800 |
2011/05/02 | 447 | 447 | 438 | 440 | 1,000 |
2011/04/28 | 440 | 443 | 440 | 441 | 1,600 |
2011/04/27 | 443 | 448 | 440 | 445 | 1,900 |
2011/04/26 | 454 | 454 | 453 | 453 | 4,100 |
2011/04/25 | 448 | 453 | 440 | 453 | 1,000 |
2011/04/22 | 454 | 454 | 429 | 450 | 3,500 |
2011/04/21 | 453 | 453 | 453 | 453 | 100 |
2011/04/20 | 451 | 458 | 446 | 458 | 3,400 |
2011/04/19 | 451 | 459 | 451 | 451 | 500 |
2011/04/18 | 458 | 458 | 450 | 457 | 1,900 |
2011/04/15 | 442 | 457 | 442 | 455 | 1,300 |
2011/04/14 | 440 | 446 | 440 | 446 | 2,300 |
2011/04/13 | 438 | 440 | 438 | 440 | 700 |
2011/04/12 | 445 | 445 | 436 | 438 | 1,900 |
2011/04/11 | 444 | 445 | 444 | 445 | 2,900 |
2011/04/08 | 437 | 450 | 434 | 450 | 5,100 |
2011/04/07 | 440 | 448 | 439 | 439 | 4,800 |
2011/04/06 | 445 | 445 | 439 | 440 | 6,200 |
2011/04/05 | 442 | 478 | 440 | 443 | 4,500 |
2011/04/04 | 450 | 450 | 443 | 443 | 1,100 |
2011/04/01 | 445 | 467 | 445 | 450 | 8,500 |
2011/03/31 | 436 | 454 | 433 | 444 | 16,500 |
2011/03/30 | 445 | 459 | 430 | 433 | 11,200 |
2011/03/29 | 460 | 460 | 424 | 429 | 18,900 |
2011/03/28 | 470 | 478 | 419 | 452 | 73,500 |
2011/03/25 | 484 | 520 | 475 | 518 | 40,700 |
2011/03/24 | 425 | 480 | 425 | 453 | 21,000 |
2011/03/23 | 406 | 420 | 406 | 411 | 4,700 |
2011/03/22 | 400 | 415 | 390 | 410 | 16,300 |
2011/03/18 | 341 | 372 | 340 | 353 | 8,200 |
2011/03/17 | 320 | 350 | 311 | 335 | 13,700 |
2011/03/16 | 365 | 387 | 342 | 348 | 8,100 |
2011/03/15 | 414 | 421 | 360 | 368 | 29,000 |
2011/03/14 | 405 | 414 | 393 | 398 | 37,400 |
2011/03/11 | 383 | 390 | 378 | 390 | 2,900 |
2011/03/10 | 393 | 393 | 383 | 383 | 1,700 |
2011/03/09 | 393 | 394 | 390 | 391 | 1,100 |
2011/03/08 | 393 | 398 | 390 | 398 | 2,300 |
2011/03/07 | 396 | 399 | 395 | 395 | 300 |
2011/03/04 | 393 | 400 | 390 | 400 | 3,200 |
2011/03/03 | 390 | 391 | 390 | 390 | 700 |
2011/03/02 | 390 | 390 | 390 | 390 | 600 |
2011/03/01 | 390 | 390 | 390 | 390 | 200 |
2011/02/28 | 390 | 390 | 390 | 390 | 500 |
2011/02/25 | 390 | 398 | 385 | 385 | 1,800 |
2011/02/24 | 393 | 398 | 388 | 388 | 3,500 |
2011/02/23 | 399 | 399 | 393 | 393 | 600 |
2011/02/22 | 404 | 407 | 403 | 407 | 1,500 |
2011/02/21 | 398 | 409 | 392 | 409 | 9,000 |
2011/02/18 | 388 | 396 | 386 | 396 | 1,700 |
2011/02/17 | 382 | 390 | 380 | 390 | 5,400 |
2011/02/16 | 381 | 383 | 379 | 379 | 1,600 |
2011/02/15 | 378 | 378 | 378 | 378 | 300 |
2011/02/14 | 383 | 385 | 378 | 378 | 1,800 |
2011/02/10 | 383 | 383 | 375 | 375 | 2,300 |
2011/02/09 | 378 | 380 | 378 | 378 | 1,900 |
2011/02/08 | 0 | 0 | 0 | 378 | 0 |
2011/02/07 | 375 | 380 | 375 | 378 | 3,900 |
2011/02/04 | 377 | 383 | 377 | 383 | 700 |
2011/02/03 | 378 | 378 | 378 | 378 | 100 |
2011/02/02 | 372 | 375 | 372 | 374 | 600 |
2011/02/01 | 370 | 373 | 370 | 373 | 300 |
2011/01/31 | 374 | 374 | 370 | 370 | 6,600 |
2011/01/28 | 373 | 375 | 373 | 375 | 1,000 |
2011/01/27 | 372 | 380 | 372 | 380 | 1,200 |
2011/01/26 | 374 | 380 | 371 | 371 | 2,600 |
2011/01/25 | 375 | 375 | 367 | 371 | 1,400 |
2011/01/24 | 368 | 370 | 364 | 370 | 3,300 |
2011/01/21 | 375 | 376 | 373 | 373 | 4,800 |
2011/01/20 | 374 | 380 | 374 | 374 | 1,100 |
2011/01/19 | 380 | 380 | 373 | 378 | 2,700 |
2011/01/18 | 380 | 380 | 380 | 380 | 2,500 |
2011/01/17 | 384 | 385 | 380 | 380 | 5,300 |
2011/01/14 | 379 | 390 | 379 | 385 | 9,000 |
2011/01/13 | 375 | 380 | 374 | 376 | 1,700 |
2011/01/12 | 369 | 380 | 368 | 372 | 5,500 |
2011/01/11 | 373 | 373 | 366 | 367 | 9,300 |
2011/01/07 | 383 | 383 | 371 | 374 | 3,800 |
2011/01/06 | 369 | 381 | 369 | 377 | 2,900 |
2011/01/05 | 373 | 377 | 366 | 369 | 6,900 |
2011/01/04 | 361 | 368 | 361 | 365 | 3,300 |