5973 (株)トーアミ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-254694704694707,000470
2022-11-244634734634702,100470
2022-11-224574734554635,700463
2022-11-21459459459459400459
2022-11-18---461-461
2022-11-174654654604613,400461
2022-11-16460460460460600460
2022-11-15453453453453200453
2022-11-144514604514602,300460
2022-11-114614614554606,600460
2022-11-1046146445246113,300461
2022-11-094574624534615,500461
2022-11-08---465-465
2022-11-0745347045246511,900465
2022-11-044664684544614,500461
2022-11-024564654544656,100465
2022-11-014544564524536,100453
2022-10-31---454-454
2022-10-284524554524544,200454
2022-10-274524534504524,100452
2022-10-264524544524522,800452
2022-10-254534534504522,200452
2022-10-24452452452452100452
2022-10-21452452452452100452
2022-10-204504524504521,900452
2022-10-19---457-457
2022-10-18---457-457
2022-10-174574574574571,500457
2022-10-144484524454521,000452
2022-10-1342944242544017,100440
2022-10-12446446445445400445
2022-10-11449449447447400447
2022-10-074584584524534,000453
2022-10-064544554524532,800453
2022-10-054534544524522,000452
2022-10-04450451450451400451
2022-10-03---453-453
2022-09-304514534414532,100453
2022-09-29452452452452100452
2022-09-28449449448448400448
2022-09-27450450450450100450
2022-09-264534554514512,500451
2022-09-22460460460460200460
2022-09-21---451-451
2022-09-204644644514513,500451
2022-09-16452452452452200452
2022-09-15444447444447800447
2022-09-14452452452452100452
2022-09-134534534504501,900450
2022-09-12458458452454700454
2022-09-094534534504507,100450
2022-09-084614614494532,500453
2022-09-07460460457457700457
2022-09-06461461456456400456
2022-09-05454461450461800461
2022-09-02454454452452200452
2022-09-01455455454454400454
2022-08-31455455455455400455
2022-08-3045145645145327,100453
2022-08-294594594534591,800459
2022-08-264594594574575,100457
2022-08-25457459454459700459
2022-08-244564574554575,700457
2022-08-234614614524615,300461
2022-08-224654654514571,400457
2022-08-1945846845246824,600468
2022-08-18450450450450200450
2022-08-174544544504503,200450
2022-08-164494514494511,800451
2022-08-154474504474502,300450
2022-08-124434504434472,600447
2022-08-104494514494512,700451
2022-08-094424514424511,400451
2022-08-08439443439442500442
2022-08-054374374354371,600437
2022-08-04437439436437600437
2022-08-034384384354371,200437
2022-08-02438438438438400438
2022-08-014414414374371,400437
2022-07-29447449447449700449
2022-07-284444444394391,600439
2022-07-27445445445445100445
2022-07-264464474464471,100447
2022-07-25444444444444100444
2022-07-224504504434431,800443
2022-07-21450450450450100450
2022-07-20450450447447700447
2022-07-194554554534531,900453
2022-07-154434464434461,200446
2022-07-14448448446446200446
2022-07-13---452-452
2022-07-124514524484521,500452
2022-07-11454454451451200451
2022-07-084574574544546,100454
2022-07-074414514414512,100451
2022-07-06443443440440900440
2022-07-054374434374434,700443
2022-07-04435435434434300434
2022-07-01443443431431600431
2022-06-30442442438438600438
2022-06-294324424324421,800442
2022-06-28443443440440900440
2022-06-27438438436438400438
2022-06-24---440-440
2022-06-23438440438440400440
2022-06-224434434384387,500438
2022-06-214334354334352,100435
2022-06-204354354314331,200433
2022-06-174404404254374,800437
2022-06-16433433430432800432
2022-06-15429429426429700429
2022-06-14426429426427500427
2022-06-13426429426426400426
2022-06-104364364284307,300430
2022-06-094354364324361,700436
2022-06-084274304274301,500430
2022-06-074244294234273,500427
2022-06-06423423421422400422
2022-06-03421421421421300421
2022-06-024234234204231,600423
2022-06-014204214204211,400421
2022-05-31425425421421500421
2022-05-304204234204211,000421
2022-05-27421424419419900419
2022-05-26421426420426500426
2022-05-25418420418420500420
2022-05-24418420418420500420
2022-05-23418420418420500420
2022-05-20418420418420500420
2022-05-194164184164181,300418
2022-05-18---424-424
2022-05-174264264244242,000424
2022-05-164204224174191,000419
2022-05-134254304154173,300417
2022-05-124284284214281,100428
2022-05-11427427427427300427
2022-05-1042643842542510,900425
2022-05-094294344264341,800434
2022-05-06427430427430900430
2022-05-02424427424427500427
2022-04-28423425423424800424
2022-04-274234234194201,400420
2022-04-26424424424424300424
2022-04-254254254244242,100424
2022-04-224264294244291,600429
2022-04-214234244234241,000424
2022-04-204204254194225,200422
2022-04-194224314214246,300424
2022-04-184374374204247,400424
2022-04-154314374314341,600434
2022-04-14434434431431800431
2022-04-134294364294361,100436
2022-04-12432432429429600429
2022-04-11428432428432200432
2022-04-084334354324323,500432
2022-04-074344374334372,000437
2022-04-06436437435436600436
2022-04-05435437435437400437
2022-04-044344364344361,500436
2022-04-01433433433433100433
2022-03-314374404324321,900432
2022-03-30431432431432200432
2022-03-294374384374381,000438
2022-03-28436437436437900437
2022-03-254334364334362,200436
2022-03-244364374344364,900436
2022-03-234364374344341,100434
2022-03-224324374314315,500431
2022-03-184304324294324,900432
2022-03-1742943042743013,300430
2022-03-164334334294304,900430
2022-03-154254254254251,200425
2022-03-144224234204202,500420
2022-03-11---422-422
2022-03-104244244214226,000422
2022-03-0942842940941638,900416
2022-03-084314324284301,000430
2022-03-074344354314341,000434
2022-03-044354404324331,700433
2022-03-034344364334351,100435
2022-03-024424424304343,000434
2022-03-014454464454451,600445
2022-02-28451451445445700445
2022-02-25447447447447300447
2022-02-244504504484482,200448
2022-02-22451451450450500450
2022-02-214474524474511,000451
2022-02-18446447444447900447
2022-02-174574574464463,300446
2022-02-164524574504571,300457
2022-02-154534534484482,300448
2022-02-144574574524541,700454
2022-02-104544654544563,900456
2022-02-09445449445449900449
2022-02-084454474444441,800444
2022-02-074414444414441,500444
2022-02-044424464414461,200446
2022-02-03436438433438500438
2022-02-024364394344391,900439
2022-02-014234364234333,400433
2022-01-314274274234271,400427
2022-01-284264324234274,100427
2022-01-274384384264282,600428
2022-01-26438438438438100438
2022-01-25433433433433300433
2022-01-244364374344375,000437
2022-01-21440440436436600436
2022-01-204414414414413,100441
2022-01-19445445440440600440
2022-01-184474474464461,000446
2022-01-174504504444473,700447
2022-01-144424424404424,200442
2022-01-134424454424441,300444
2022-01-124374424364407,600440
2022-01-114284374284371,700437
2022-01-074304344284283,400428
2022-01-064274304274301,800430
2022-01-054254284254273,500427
2022-01-044224254214257,000425

分割・併合履歴 : なし