5973 (株)トーアミの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	487	512	487	512	2,700	512
2023-03-30	500	508	495	505	4,100	505
2023-03-29	509	509	501	502	900	502
2023-03-28	508	511	500	501	2,800	501
2023-03-27	505	510	500	509	4,400	509
2023-03-24	506	512	496	505	8,700	505
2023-03-23	495	506	495	506	1,300	506
2023-03-22	505	507	496	500	2,900	500
2023-03-20	500	500	495	500	1,900	500
2023-03-17	500	500	493	500	4,800	500
2023-03-16	493	498	491	498	1,700	498
2023-03-15	499	500	487	498	1,700	498
2023-03-14	500	500	487	487	900	487
2023-03-13	502	503	491	500	3,400	500
2023-03-10	493	504	493	495	3,100	495
2023-03-09	496	506	495	501	7,100	501
2023-03-08	500	504	492	500	5,700	500
2023-03-07	499	500	499	500	900	500
2023-03-06	495	506	495	496	2,500	496
2023-03-03	499	500	491	491	4,400	491
2023-03-02	485	494	485	494	700	494
2023-03-01	490	490	490	490	3,800	490
2023-02-28	490	490	487	490	1,000	490
2023-02-27	494	494	486	490	1,100	490
2023-02-24	495	495	494	494	1,600	494
2023-02-22	493	495	477	495	2,400	495
2023-02-21	492	492	492	492	200	492
2023-02-20	492	492	490	490	400	490
2023-02-17	497	497	490	490	1,800	490
2023-02-16	496	496	491	496	900	496
2023-02-15	-	-	-	491	-	491
2023-02-14	-	-	-	491	-	491
2023-02-13	491	495	491	491	1,000	491
2023-02-10	503	503	490	491	3,300	491
2023-02-09	500	502	500	502	1,200	502
2023-02-08	500	503	496	496	400	496
2023-02-07	496	503	490	503	1,100	503
2023-02-06	-	-	-	505	-	505
2023-02-03	499	505	499	505	4,600	505
2023-02-02	500	504	490	504	3,500	504
2023-02-01	497	505	497	504	4,000	504
2023-01-31	496	497	490	497	2,300	497
2023-01-30	494	495	490	490	1,500	490
2023-01-27	478	498	478	495	5,400	495
2023-01-26	485	485	477	477	300	477
2023-01-25	489	489	485	485	500	485
2023-01-24	483	483	483	483	100	483
2023-01-23	482	491	479	491	3,100	491
2023-01-20	490	494	486	486	1,300	486
2023-01-19	490	490	488	490	5,500	490
2023-01-18	489	489	481	487	2,100	487
2023-01-17	494	494	486	486	3,100	486
2023-01-16	480	487	477	487	3,800	487
2023-01-13	479	480	474	480	3,100	480
2023-01-12	-	-	-	482	-	482
2023-01-11	470	484	470	482	5,700	482
2023-01-10	472	472	463	472	3,300	472
2023-01-06	469	475	468	472	4,600	472
2023-01-05	476	476	466	473	500	473
2023-01-04	476	477	471	477	1,100	477

分割・併合履歴：なし

5973 (株)トーアミ の時系列データ [2023年度]

5973 (株)トーアミの時系列データ [2023年度]