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 |
---|---|---|---|---|---|
2015/12/30 | 493 | 500 | 488 | 497 | 3,000 |
2015/12/29 | 489 | 493 | 487 | 493 | 1,400 |
2015/12/28 | 478 | 495 | 478 | 489 | 12,200 |
2015/12/25 | 485 | 494 | 481 | 485 | 43,800 |
2015/12/24 | 500 | 500 | 486 | 489 | 8,400 |
2015/12/22 | 509 | 509 | 499 | 500 | 5,500 |
2015/12/21 | 510 | 512 | 499 | 509 | 28,700 |
2015/12/18 | 512 | 512 | 505 | 511 | 7,800 |
2015/12/17 | 518 | 518 | 510 | 512 | 16,400 |
2015/12/16 | 515 | 519 | 513 | 515 | 9,100 |
2015/12/15 | 515 | 517 | 509 | 513 | 8,700 |
2015/12/14 | 514 | 518 | 510 | 518 | 4,000 |
2015/12/11 | 510 | 517 | 504 | 517 | 10,300 |
2015/12/10 | 510 | 514 | 502 | 510 | 8,400 |
2015/12/09 | 496 | 515 | 492 | 511 | 12,800 |
2015/12/08 | 499 | 502 | 494 | 496 | 5,600 |
2015/12/07 | 499 | 500 | 497 | 499 | 4,600 |
2015/12/04 | 497 | 502 | 495 | 495 | 8,900 |
2015/12/03 | 497 | 500 | 495 | 497 | 3,200 |
2015/12/02 | 502 | 503 | 483 | 497 | 16,300 |
2015/12/01 | 498 | 502 | 496 | 499 | 6,700 |
2015/11/30 | 493 | 498 | 493 | 497 | 5,100 |
2015/11/27 | 493 | 496 | 492 | 493 | 7,300 |
2015/11/26 | 493 | 495 | 491 | 493 | 7,900 |
2015/11/25 | 490 | 495 | 488 | 490 | 12,600 |
2015/11/24 | 485 | 493 | 482 | 487 | 13,500 |
2015/11/20 | 477 | 484 | 477 | 479 | 23,100 |
2015/11/19 | 484 | 487 | 478 | 480 | 23,800 |
2015/11/18 | 485 | 493 | 485 | 486 | 4,100 |
2015/11/17 | 482 | 493 | 481 | 485 | 6,200 |
2015/11/16 | 489 | 490 | 481 | 482 | 16,300 |
2015/11/13 | 492 | 492 | 492 | 492 | 100 |
2015/11/12 | 494 | 494 | 492 | 493 | 3,600 |
2015/11/11 | 494 | 502 | 494 | 497 | 5,600 |
2015/11/10 | 494 | 494 | 489 | 490 | 5,800 |
2015/11/09 | 490 | 495 | 489 | 495 | 17,600 |
2015/11/06 | 491 | 494 | 485 | 487 | 9,100 |
2015/11/05 | 496 | 496 | 491 | 491 | 5,700 |
2015/11/04 | 498 | 498 | 496 | 496 | 2,200 |
2015/11/02 | 500 | 500 | 497 | 497 | 8,600 |
2015/10/30 | 500 | 504 | 499 | 501 | 19,400 |
2015/10/29 | 504 | 506 | 502 | 503 | 7,400 |
2015/10/28 | 508 | 510 | 502 | 506 | 7,600 |
2015/10/27 | 517 | 518 | 513 | 514 | 1,900 |
2015/10/26 | 516 | 521 | 516 | 517 | 1,800 |
2015/10/23 | 514 | 520 | 514 | 515 | 6,300 |
2015/10/22 | 512 | 517 | 512 | 512 | 1,600 |
2015/10/21 | 520 | 520 | 500 | 512 | 11,500 |
2015/10/20 | 520 | 523 | 520 | 520 | 2,300 |
2015/10/19 | 529 | 530 | 525 | 525 | 1,200 |
2015/10/16 | 530 | 530 | 528 | 528 | 500 |
2015/10/15 | 532 | 532 | 532 | 532 | 300 |
2015/10/14 | 527 | 533 | 527 | 533 | 2,500 |
2015/10/13 | 525 | 526 | 525 | 526 | 1,600 |
2015/10/09 | 534 | 534 | 528 | 531 | 2,100 |
2015/10/08 | 523 | 524 | 523 | 524 | 200 |
2015/10/07 | 519 | 526 | 519 | 523 | 1,400 |
2015/10/06 | 518 | 523 | 518 | 519 | 1,700 |
2015/10/05 | 515 | 516 | 515 | 516 | 3,500 |
2015/10/02 | 523 | 528 | 514 | 515 | 1,600 |
2015/10/01 | 529 | 529 | 522 | 523 | 2,900 |
2015/09/30 | 534 | 534 | 528 | 530 | 1,200 |
2015/09/29 | 541 | 541 | 531 | 534 | 700 |
2015/09/28 | 542 | 542 | 536 | 542 | 400 |
2015/09/25 | 541 | 543 | 540 | 543 | 2,700 |
2015/09/24 | 542 | 542 | 542 | 542 | 100 |
2015/09/18 | 540 | 542 | 537 | 542 | 700 |
2015/09/17 | 530 | 537 | 530 | 537 | 4,500 |
2015/09/16 | 540 | 540 | 532 | 537 | 1,300 |
2015/09/15 | 544 | 544 | 540 | 542 | 2,600 |
2015/09/14 | 539 | 544 | 535 | 540 | 2,900 |
2015/09/11 | 538 | 542 | 535 | 542 | 3,600 |
2015/09/10 | 538 | 538 | 535 | 535 | 1,000 |
2015/09/09 | 533 | 539 | 533 | 539 | 3,300 |
2015/09/08 | 534 | 540 | 533 | 533 | 900 |
2015/09/07 | 535 | 538 | 528 | 528 | 1,300 |
2015/09/04 | 545 | 545 | 535 | 540 | 1,600 |
2015/09/03 | 543 | 549 | 543 | 545 | 4,000 |
2015/09/02 | 533 | 543 | 533 | 542 | 1,700 |
2015/09/01 | 532 | 537 | 528 | 534 | 1,300 |
2015/08/31 | 538 | 538 | 534 | 535 | 400 |
2015/08/28 | 531 | 538 | 530 | 538 | 1,400 |
2015/08/27 | 518 | 527 | 516 | 527 | 2,100 |
2015/08/26 | 497 | 513 | 496 | 513 | 4,100 |
2015/08/25 | 480 | 505 | 478 | 495 | 5,800 |
2015/08/24 | 519 | 526 | 499 | 499 | 12,000 |
2015/08/21 | 547 | 550 | 542 | 542 | 3,900 |
2015/08/20 | 557 | 557 | 547 | 547 | 5,600 |
2015/08/19 | 560 | 560 | 554 | 556 | 2,400 |
2015/08/18 | 558 | 565 | 558 | 558 | 1,000 |
2015/08/17 | 554 | 559 | 554 | 559 | 2,400 |
2015/08/14 | 559 | 559 | 554 | 555 | 7,800 |
2015/08/13 | 550 | 560 | 549 | 559 | 6,400 |
2015/08/12 | 551 | 556 | 550 | 550 | 5,400 |
2015/08/11 | 557 | 560 | 551 | 551 | 8,600 |
2015/08/10 | 564 | 564 | 557 | 557 | 5,200 |
2015/08/07 | 571 | 571 | 559 | 566 | 9,400 |
2015/08/06 | 586 | 591 | 581 | 581 | 6,700 |
2015/08/05 | 584 | 585 | 581 | 581 | 2,400 |
2015/08/04 | 586 | 586 | 582 | 584 | 900 |
2015/08/03 | 586 | 586 | 578 | 586 | 2,500 |
2015/07/31 | 586 | 587 | 583 | 586 | 1,200 |
2015/07/30 | 582 | 588 | 582 | 587 | 3,700 |
2015/07/29 | 580 | 580 | 577 | 580 | 3,200 |
2015/07/28 | 575 | 580 | 574 | 580 | 5,000 |
2015/07/27 | 579 | 579 | 576 | 579 | 1,600 |
2015/07/24 | 580 | 580 | 575 | 579 | 3,700 |
2015/07/23 | 580 | 581 | 579 | 579 | 2,700 |
2015/07/22 | 579 | 580 | 578 | 580 | 2,600 |
2015/07/21 | 577 | 580 | 577 | 580 | 5,100 |
2015/07/17 | 575 | 577 | 575 | 577 | 2,900 |
2015/07/16 | 576 | 577 | 575 | 577 | 1,700 |
2015/07/15 | 571 | 577 | 570 | 577 | 4,100 |
2015/07/14 | 564 | 569 | 563 | 569 | 2,800 |
2015/07/13 | 561 | 563 | 558 | 563 | 1,700 |
2015/07/10 | 558 | 563 | 558 | 561 | 1,500 |
2015/07/09 | 559 | 560 | 540 | 558 | 5,900 |
2015/07/08 | 575 | 577 | 560 | 562 | 9,400 |
2015/07/07 | 579 | 581 | 574 | 578 | 5,300 |
2015/07/06 | 582 | 585 | 575 | 579 | 2,900 |
2015/07/03 | 587 | 588 | 585 | 586 | 1,200 |
2015/07/02 | 583 | 587 | 582 | 587 | 1,800 |
2015/07/01 | 579 | 584 | 578 | 584 | 4,400 |
2015/06/30 | 575 | 580 | 575 | 579 | 5,500 |
2015/06/29 | 592 | 592 | 582 | 585 | 6,900 |
2015/06/26 | 587 | 594 | 585 | 593 | 7,100 |
2015/06/25 | 591 | 592 | 587 | 591 | 2,400 |
2015/06/24 | 593 | 593 | 588 | 592 | 4,100 |
2015/06/23 | 588 | 596 | 582 | 593 | 6,200 |
2015/06/22 | 586 | 586 | 581 | 583 | 3,200 |
2015/06/19 | 586 | 587 | 580 | 586 | 2,300 |
2015/06/18 | 580 | 586 | 580 | 586 | 2,800 |
2015/06/17 | 587 | 587 | 577 | 584 | 3,700 |
2015/06/16 | 582 | 585 | 580 | 585 | 1,400 |
2015/06/15 | 588 | 588 | 581 | 581 | 3,700 |
2015/06/12 | 575 | 581 | 575 | 581 | 14,500 |
2015/06/11 | 590 | 590 | 570 | 573 | 19,700 |
2015/06/10 | 581 | 587 | 581 | 587 | 5,100 |
2015/06/09 | 594 | 594 | 587 | 590 | 1,900 |
2015/06/08 | 589 | 595 | 589 | 594 | 3,800 |
2015/06/05 | 594 | 595 | 589 | 593 | 2,200 |
2015/06/04 | 594 | 595 | 591 | 594 | 1,100 |
2015/06/03 | 597 | 597 | 590 | 594 | 1,400 |
2015/06/02 | 598 | 598 | 592 | 596 | 3,300 |
2015/06/01 | 589 | 597 | 583 | 597 | 6,100 |
2015/05/29 | 600 | 600 | 590 | 590 | 5,400 |
2015/05/28 | 600 | 603 | 593 | 600 | 5,600 |
2015/05/27 | 587 | 595 | 585 | 595 | 12,700 |
2015/05/26 | 584 | 599 | 581 | 587 | 16,500 |
2015/05/25 | 574 | 584 | 574 | 583 | 6,800 |
2015/05/22 | 576 | 580 | 575 | 579 | 5,500 |
2015/05/21 | 573 | 576 | 573 | 575 | 1,600 |
2015/05/20 | 573 | 574 | 569 | 573 | 3,200 |
2015/05/19 | 575 | 576 | 573 | 574 | 1,500 |
2015/05/18 | 575 | 575 | 573 | 575 | 2,600 |
2015/05/15 | 573 | 576 | 573 | 575 | 3,200 |
2015/05/14 | 574 | 574 | 571 | 573 | 1,500 |
2015/05/13 | 576 | 576 | 572 | 574 | 2,000 |
2015/05/12 | 570 | 576 | 570 | 576 | 2,000 |
2015/05/11 | 573 | 576 | 566 | 576 | 2,500 |
2015/05/08 | 575 | 575 | 572 | 573 | 1,600 |
2015/05/07 | 569 | 570 | 569 | 570 | 2,200 |
2015/05/01 | 577 | 577 | 567 | 568 | 2,500 |
2015/04/30 | 578 | 579 | 574 | 577 | 4,900 |
2015/04/28 | 576 | 580 | 575 | 577 | 6,900 |
2015/04/27 | 573 | 577 | 573 | 575 | 6,300 |
2015/04/24 | 572 | 572 | 570 | 571 | 7,000 |
2015/04/23 | 572 | 574 | 570 | 573 | 2,300 |
2015/04/22 | 570 | 572 | 570 | 572 | 13,300 |
2015/04/21 | 564 | 567 | 560 | 565 | 3,200 |
2015/04/20 | 567 | 567 | 556 | 563 | 1,900 |
2015/04/17 | 569 | 569 | 564 | 568 | 1,600 |
2015/04/16 | 569 | 570 | 566 | 570 | 1,200 |
2015/04/15 | 566 | 570 | 566 | 570 | 4,000 |
2015/04/14 | 567 | 568 | 565 | 568 | 800 |
2015/04/13 | 567 | 567 | 555 | 565 | 4,200 |
2015/04/10 | 573 | 573 | 563 | 569 | 3,600 |
2015/04/09 | 570 | 571 | 569 | 571 | 4,600 |
2015/04/08 | 560 | 575 | 560 | 567 | 4,900 |
2015/04/07 | 555 | 560 | 548 | 559 | 3,400 |
2015/04/06 | 550 | 559 | 549 | 559 | 62,300 |
2015/04/03 | 552 | 552 | 535 | 549 | 2,600 |
2015/04/02 | 549 | 551 | 548 | 551 | 6,000 |
2015/04/01 | 554 | 554 | 541 | 549 | 3,400 |
2015/03/31 | 564 | 564 | 540 | 551 | 6,100 |
2015/03/30 | 564 | 564 | 556 | 556 | 1,900 |
2015/03/27 | 562 | 570 | 562 | 565 | 1,200 |
2015/03/26 | 569 | 575 | 565 | 567 | 6,700 |
2015/03/25 | 568 | 583 | 565 | 578 | 13,600 |
2015/03/24 | 568 | 577 | 568 | 575 | 4,100 |
2015/03/23 | 577 | 577 | 568 | 575 | 3,900 |
2015/03/20 | 570 | 571 | 560 | 567 | 3,600 |
2015/03/19 | 570 | 570 | 563 | 569 | 2,800 |
2015/03/18 | 569 | 570 | 569 | 570 | 2,900 |
2015/03/17 | 566 | 570 | 565 | 569 | 7,800 |
2015/03/16 | 559 | 567 | 555 | 566 | 17,100 |
2015/03/13 | 544 | 547 | 541 | 542 | 2,400 |
2015/03/12 | 539 | 543 | 539 | 542 | 800 |
2015/03/11 | 540 | 544 | 536 | 536 | 1,000 |
2015/03/10 | 544 | 544 | 535 | 543 | 3,200 |
2015/03/09 | 545 | 545 | 536 | 536 | 3,300 |
2015/03/06 | 544 | 547 | 540 | 547 | 3,200 |
2015/03/05 | 540 | 545 | 540 | 544 | 2,800 |
2015/03/04 | 540 | 545 | 540 | 544 | 1,900 |
2015/03/03 | 547 | 548 | 535 | 543 | 8,000 |
2015/03/02 | 547 | 549 | 547 | 548 | 2,100 |
2015/02/27 | 546 | 549 | 545 | 546 | 3,200 |
2015/02/26 | 544 | 548 | 542 | 546 | 6,500 |
2015/02/25 | 546 | 548 | 545 | 548 | 4,800 |
2015/02/24 | 546 | 547 | 545 | 546 | 5,700 |
2015/02/23 | 547 | 547 | 543 | 546 | 1,900 |
2015/02/20 | 538 | 542 | 538 | 542 | 4,300 |
2015/02/19 | 541 | 541 | 538 | 539 | 3,000 |
2015/02/18 | 539 | 541 | 537 | 539 | 6,100 |
2015/02/17 | 531 | 544 | 531 | 539 | 16,400 |
2015/02/16 | 539 | 540 | 536 | 536 | 3,800 |
2015/02/13 | 530 | 535 | 528 | 534 | 2,600 |
2015/02/12 | 533 | 533 | 531 | 532 | 1,800 |
2015/02/10 | 532 | 532 | 530 | 531 | 1,100 |
2015/02/09 | 533 | 533 | 526 | 530 | 4,600 |
2015/02/06 | 522 | 529 | 522 | 529 | 2,600 |
2015/02/05 | 525 | 528 | 524 | 524 | 1,900 |
2015/02/04 | 533 | 534 | 525 | 533 | 4,500 |
2015/02/03 | 532 | 532 | 532 | 532 | 100 |
2015/02/02 | 527 | 533 | 527 | 533 | 1,800 |
2015/01/30 | 523 | 529 | 522 | 526 | 5,300 |
2015/01/29 | 523 | 523 | 523 | 523 | 1,800 |
2015/01/28 | 521 | 526 | 521 | 526 | 3,200 |
2015/01/27 | 522 | 525 | 521 | 521 | 2,000 |
2015/01/26 | 521 | 524 | 519 | 523 | 13,300 |
2015/01/23 | 522 | 529 | 519 | 522 | 2,400 |
2015/01/22 | 521 | 529 | 521 | 522 | 1,500 |
2015/01/20 | 533 | 533 | 523 | 523 | 500 |
2015/01/19 | 532 | 533 | 532 | 533 | 1,000 |
2015/01/16 | 515 | 532 | 512 | 530 | 2,400 |
2015/01/15 | 516 | 524 | 516 | 524 | 300 |
2015/01/14 | 525 | 528 | 515 | 525 | 2,200 |
2015/01/13 | 532 | 532 | 512 | 512 | 9,200 |
2015/01/09 | 522 | 536 | 522 | 533 | 7,900 |
2015/01/08 | 515 | 523 | 510 | 523 | 3,300 |
2015/01/07 | 518 | 520 | 509 | 517 | 2,200 |
2015/01/06 | 522 | 522 | 515 | 521 | 2,200 |
2015/01/05 | 518 | 522 | 516 | 518 | 1,800 |