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 |
|---|---|---|---|---|---|---|
| 2022-11-25 | 469 | 470 | 469 | 470 | 7,000 | 470 |
| 2022-11-24 | 463 | 473 | 463 | 470 | 2,100 | 470 |
| 2022-11-22 | 457 | 473 | 455 | 463 | 5,700 | 463 |
| 2022-11-21 | 459 | 459 | 459 | 459 | 400 | 459 |
| 2022-11-18 | - | - | - | 461 | - | 461 |
| 2022-11-17 | 465 | 465 | 460 | 461 | 3,400 | 461 |
| 2022-11-16 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2022-11-15 | 453 | 453 | 453 | 453 | 200 | 453 |
| 2022-11-14 | 451 | 460 | 451 | 460 | 2,300 | 460 |
| 2022-11-11 | 461 | 461 | 455 | 460 | 6,600 | 460 |
| 2022-11-10 | 461 | 464 | 452 | 461 | 13,300 | 461 |
| 2022-11-09 | 457 | 462 | 453 | 461 | 5,500 | 461 |
| 2022-11-08 | - | - | - | 465 | - | 465 |
| 2022-11-07 | 453 | 470 | 452 | 465 | 11,900 | 465 |
| 2022-11-04 | 466 | 468 | 454 | 461 | 4,500 | 461 |
| 2022-11-02 | 456 | 465 | 454 | 465 | 6,100 | 465 |
| 2022-11-01 | 454 | 456 | 452 | 453 | 6,100 | 453 |
| 2022-10-31 | - | - | - | 454 | - | 454 |
| 2022-10-28 | 452 | 455 | 452 | 454 | 4,200 | 454 |
| 2022-10-27 | 452 | 453 | 450 | 452 | 4,100 | 452 |
| 2022-10-26 | 452 | 454 | 452 | 452 | 2,800 | 452 |
| 2022-10-25 | 453 | 453 | 450 | 452 | 2,200 | 452 |
| 2022-10-24 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2022-10-21 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2022-10-20 | 450 | 452 | 450 | 452 | 1,900 | 452 |
| 2022-10-19 | - | - | - | 457 | - | 457 |
| 2022-10-18 | - | - | - | 457 | - | 457 |
| 2022-10-17 | 457 | 457 | 457 | 457 | 1,500 | 457 |
| 2022-10-14 | 448 | 452 | 445 | 452 | 1,000 | 452 |
| 2022-10-13 | 429 | 442 | 425 | 440 | 17,100 | 440 |
| 2022-10-12 | 446 | 446 | 445 | 445 | 400 | 445 |
| 2022-10-11 | 449 | 449 | 447 | 447 | 400 | 447 |
| 2022-10-07 | 458 | 458 | 452 | 453 | 4,000 | 453 |
| 2022-10-06 | 454 | 455 | 452 | 453 | 2,800 | 453 |
| 2022-10-05 | 453 | 454 | 452 | 452 | 2,000 | 452 |
| 2022-10-04 | 450 | 451 | 450 | 451 | 400 | 451 |
| 2022-10-03 | - | - | - | 453 | - | 453 |
| 2022-09-30 | 451 | 453 | 441 | 453 | 2,100 | 453 |
| 2022-09-29 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2022-09-28 | 449 | 449 | 448 | 448 | 400 | 448 |
| 2022-09-27 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-09-26 | 453 | 455 | 451 | 451 | 2,500 | 451 |
| 2022-09-22 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2022-09-21 | - | - | - | 451 | - | 451 |
| 2022-09-20 | 464 | 464 | 451 | 451 | 3,500 | 451 |
| 2022-09-16 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2022-09-15 | 444 | 447 | 444 | 447 | 800 | 447 |
| 2022-09-14 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2022-09-13 | 453 | 453 | 450 | 450 | 1,900 | 450 |
| 2022-09-12 | 458 | 458 | 452 | 454 | 700 | 454 |
| 2022-09-09 | 453 | 453 | 450 | 450 | 7,100 | 450 |
| 2022-09-08 | 461 | 461 | 449 | 453 | 2,500 | 453 |
| 2022-09-07 | 460 | 460 | 457 | 457 | 700 | 457 |
| 2022-09-06 | 461 | 461 | 456 | 456 | 400 | 456 |
| 2022-09-05 | 454 | 461 | 450 | 461 | 800 | 461 |
| 2022-09-02 | 454 | 454 | 452 | 452 | 200 | 452 |
| 2022-09-01 | 455 | 455 | 454 | 454 | 400 | 454 |
| 2022-08-31 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2022-08-30 | 451 | 456 | 451 | 453 | 27,100 | 453 |
| 2022-08-29 | 459 | 459 | 453 | 459 | 1,800 | 459 |
| 2022-08-26 | 459 | 459 | 457 | 457 | 5,100 | 457 |
| 2022-08-25 | 457 | 459 | 454 | 459 | 700 | 459 |
| 2022-08-24 | 456 | 457 | 455 | 457 | 5,700 | 457 |
| 2022-08-23 | 461 | 461 | 452 | 461 | 5,300 | 461 |
| 2022-08-22 | 465 | 465 | 451 | 457 | 1,400 | 457 |
| 2022-08-19 | 458 | 468 | 452 | 468 | 24,600 | 468 |
| 2022-08-18 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2022-08-17 | 454 | 454 | 450 | 450 | 3,200 | 450 |
| 2022-08-16 | 449 | 451 | 449 | 451 | 1,800 | 451 |
| 2022-08-15 | 447 | 450 | 447 | 450 | 2,300 | 450 |
| 2022-08-12 | 443 | 450 | 443 | 447 | 2,600 | 447 |
| 2022-08-10 | 449 | 451 | 449 | 451 | 2,700 | 451 |
| 2022-08-09 | 442 | 451 | 442 | 451 | 1,400 | 451 |
| 2022-08-08 | 439 | 443 | 439 | 442 | 500 | 442 |
| 2022-08-05 | 437 | 437 | 435 | 437 | 1,600 | 437 |
| 2022-08-04 | 437 | 439 | 436 | 437 | 600 | 437 |
| 2022-08-03 | 438 | 438 | 435 | 437 | 1,200 | 437 |
| 2022-08-02 | 438 | 438 | 438 | 438 | 400 | 438 |
| 2022-08-01 | 441 | 441 | 437 | 437 | 1,400 | 437 |
| 2022-07-29 | 447 | 449 | 447 | 449 | 700 | 449 |
| 2022-07-28 | 444 | 444 | 439 | 439 | 1,600 | 439 |
| 2022-07-27 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2022-07-26 | 446 | 447 | 446 | 447 | 1,100 | 447 |
| 2022-07-25 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2022-07-22 | 450 | 450 | 443 | 443 | 1,800 | 443 |
| 2022-07-21 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-07-20 | 450 | 450 | 447 | 447 | 700 | 447 |
| 2022-07-19 | 455 | 455 | 453 | 453 | 1,900 | 453 |
| 2022-07-15 | 443 | 446 | 443 | 446 | 1,200 | 446 |
| 2022-07-14 | 448 | 448 | 446 | 446 | 200 | 446 |
| 2022-07-13 | - | - | - | 452 | - | 452 |
| 2022-07-12 | 451 | 452 | 448 | 452 | 1,500 | 452 |
| 2022-07-11 | 454 | 454 | 451 | 451 | 200 | 451 |
| 2022-07-08 | 457 | 457 | 454 | 454 | 6,100 | 454 |
| 2022-07-07 | 441 | 451 | 441 | 451 | 2,100 | 451 |
| 2022-07-06 | 443 | 443 | 440 | 440 | 900 | 440 |
| 2022-07-05 | 437 | 443 | 437 | 443 | 4,700 | 443 |
| 2022-07-04 | 435 | 435 | 434 | 434 | 300 | 434 |
| 2022-07-01 | 443 | 443 | 431 | 431 | 600 | 431 |
| 2022-06-30 | 442 | 442 | 438 | 438 | 600 | 438 |
| 2022-06-29 | 432 | 442 | 432 | 442 | 1,800 | 442 |
| 2022-06-28 | 443 | 443 | 440 | 440 | 900 | 440 |
| 2022-06-27 | 438 | 438 | 436 | 438 | 400 | 438 |
| 2022-06-24 | - | - | - | 440 | - | 440 |
| 2022-06-23 | 438 | 440 | 438 | 440 | 400 | 440 |
| 2022-06-22 | 443 | 443 | 438 | 438 | 7,500 | 438 |
| 2022-06-21 | 433 | 435 | 433 | 435 | 2,100 | 435 |
| 2022-06-20 | 435 | 435 | 431 | 433 | 1,200 | 433 |
| 2022-06-17 | 440 | 440 | 425 | 437 | 4,800 | 437 |
| 2022-06-16 | 433 | 433 | 430 | 432 | 800 | 432 |
| 2022-06-15 | 429 | 429 | 426 | 429 | 700 | 429 |
| 2022-06-14 | 426 | 429 | 426 | 427 | 500 | 427 |
| 2022-06-13 | 426 | 429 | 426 | 426 | 400 | 426 |
| 2022-06-10 | 436 | 436 | 428 | 430 | 7,300 | 430 |
| 2022-06-09 | 435 | 436 | 432 | 436 | 1,700 | 436 |
| 2022-06-08 | 427 | 430 | 427 | 430 | 1,500 | 430 |
| 2022-06-07 | 424 | 429 | 423 | 427 | 3,500 | 427 |
| 2022-06-06 | 423 | 423 | 421 | 422 | 400 | 422 |
| 2022-06-03 | 421 | 421 | 421 | 421 | 300 | 421 |
| 2022-06-02 | 423 | 423 | 420 | 423 | 1,600 | 423 |
| 2022-06-01 | 420 | 421 | 420 | 421 | 1,400 | 421 |
| 2022-05-31 | 425 | 425 | 421 | 421 | 500 | 421 |
| 2022-05-30 | 420 | 423 | 420 | 421 | 1,000 | 421 |
| 2022-05-27 | 421 | 424 | 419 | 419 | 900 | 419 |
| 2022-05-26 | 421 | 426 | 420 | 426 | 500 | 426 |
| 2022-05-25 | 418 | 420 | 418 | 420 | 500 | 420 |
| 2022-05-24 | 418 | 420 | 418 | 420 | 500 | 420 |
| 2022-05-23 | 418 | 420 | 418 | 420 | 500 | 420 |
| 2022-05-20 | 418 | 420 | 418 | 420 | 500 | 420 |
| 2022-05-19 | 416 | 418 | 416 | 418 | 1,300 | 418 |
| 2022-05-18 | - | - | - | 424 | - | 424 |
| 2022-05-17 | 426 | 426 | 424 | 424 | 2,000 | 424 |
| 2022-05-16 | 420 | 422 | 417 | 419 | 1,000 | 419 |
| 2022-05-13 | 425 | 430 | 415 | 417 | 3,300 | 417 |
| 2022-05-12 | 428 | 428 | 421 | 428 | 1,100 | 428 |
| 2022-05-11 | 427 | 427 | 427 | 427 | 300 | 427 |
| 2022-05-10 | 426 | 438 | 425 | 425 | 10,900 | 425 |
| 2022-05-09 | 429 | 434 | 426 | 434 | 1,800 | 434 |
| 2022-05-06 | 427 | 430 | 427 | 430 | 900 | 430 |
| 2022-05-02 | 424 | 427 | 424 | 427 | 500 | 427 |
| 2022-04-28 | 423 | 425 | 423 | 424 | 800 | 424 |
| 2022-04-27 | 423 | 423 | 419 | 420 | 1,400 | 420 |
| 2022-04-26 | 424 | 424 | 424 | 424 | 300 | 424 |
| 2022-04-25 | 425 | 425 | 424 | 424 | 2,100 | 424 |
| 2022-04-22 | 426 | 429 | 424 | 429 | 1,600 | 429 |
| 2022-04-21 | 423 | 424 | 423 | 424 | 1,000 | 424 |
| 2022-04-20 | 420 | 425 | 419 | 422 | 5,200 | 422 |
| 2022-04-19 | 422 | 431 | 421 | 424 | 6,300 | 424 |
| 2022-04-18 | 437 | 437 | 420 | 424 | 7,400 | 424 |
| 2022-04-15 | 431 | 437 | 431 | 434 | 1,600 | 434 |
| 2022-04-14 | 434 | 434 | 431 | 431 | 800 | 431 |
| 2022-04-13 | 429 | 436 | 429 | 436 | 1,100 | 436 |
| 2022-04-12 | 432 | 432 | 429 | 429 | 600 | 429 |
| 2022-04-11 | 428 | 432 | 428 | 432 | 200 | 432 |
| 2022-04-08 | 433 | 435 | 432 | 432 | 3,500 | 432 |
| 2022-04-07 | 434 | 437 | 433 | 437 | 2,000 | 437 |
| 2022-04-06 | 436 | 437 | 435 | 436 | 600 | 436 |
| 2022-04-05 | 435 | 437 | 435 | 437 | 400 | 437 |
| 2022-04-04 | 434 | 436 | 434 | 436 | 1,500 | 436 |
| 2022-04-01 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2022-03-31 | 437 | 440 | 432 | 432 | 1,900 | 432 |
| 2022-03-30 | 431 | 432 | 431 | 432 | 200 | 432 |
| 2022-03-29 | 437 | 438 | 437 | 438 | 1,000 | 438 |
| 2022-03-28 | 436 | 437 | 436 | 437 | 900 | 437 |
| 2022-03-25 | 433 | 436 | 433 | 436 | 2,200 | 436 |
| 2022-03-24 | 436 | 437 | 434 | 436 | 4,900 | 436 |
| 2022-03-23 | 436 | 437 | 434 | 434 | 1,100 | 434 |
| 2022-03-22 | 432 | 437 | 431 | 431 | 5,500 | 431 |
| 2022-03-18 | 430 | 432 | 429 | 432 | 4,900 | 432 |
| 2022-03-17 | 429 | 430 | 427 | 430 | 13,300 | 430 |
| 2022-03-16 | 433 | 433 | 429 | 430 | 4,900 | 430 |
| 2022-03-15 | 425 | 425 | 425 | 425 | 1,200 | 425 |
| 2022-03-14 | 422 | 423 | 420 | 420 | 2,500 | 420 |
| 2022-03-11 | - | - | - | 422 | - | 422 |
| 2022-03-10 | 424 | 424 | 421 | 422 | 6,000 | 422 |
| 2022-03-09 | 428 | 429 | 409 | 416 | 38,900 | 416 |
| 2022-03-08 | 431 | 432 | 428 | 430 | 1,000 | 430 |
| 2022-03-07 | 434 | 435 | 431 | 434 | 1,000 | 434 |
| 2022-03-04 | 435 | 440 | 432 | 433 | 1,700 | 433 |
| 2022-03-03 | 434 | 436 | 433 | 435 | 1,100 | 435 |
| 2022-03-02 | 442 | 442 | 430 | 434 | 3,000 | 434 |
| 2022-03-01 | 445 | 446 | 445 | 445 | 1,600 | 445 |
| 2022-02-28 | 451 | 451 | 445 | 445 | 700 | 445 |
| 2022-02-25 | 447 | 447 | 447 | 447 | 300 | 447 |
| 2022-02-24 | 450 | 450 | 448 | 448 | 2,200 | 448 |
| 2022-02-22 | 451 | 451 | 450 | 450 | 500 | 450 |
| 2022-02-21 | 447 | 452 | 447 | 451 | 1,000 | 451 |
| 2022-02-18 | 446 | 447 | 444 | 447 | 900 | 447 |
| 2022-02-17 | 457 | 457 | 446 | 446 | 3,300 | 446 |
| 2022-02-16 | 452 | 457 | 450 | 457 | 1,300 | 457 |
| 2022-02-15 | 453 | 453 | 448 | 448 | 2,300 | 448 |
| 2022-02-14 | 457 | 457 | 452 | 454 | 1,700 | 454 |
| 2022-02-10 | 454 | 465 | 454 | 456 | 3,900 | 456 |
| 2022-02-09 | 445 | 449 | 445 | 449 | 900 | 449 |
| 2022-02-08 | 445 | 447 | 444 | 444 | 1,800 | 444 |
| 2022-02-07 | 441 | 444 | 441 | 444 | 1,500 | 444 |
| 2022-02-04 | 442 | 446 | 441 | 446 | 1,200 | 446 |
| 2022-02-03 | 436 | 438 | 433 | 438 | 500 | 438 |
| 2022-02-02 | 436 | 439 | 434 | 439 | 1,900 | 439 |
| 2022-02-01 | 423 | 436 | 423 | 433 | 3,400 | 433 |
| 2022-01-31 | 427 | 427 | 423 | 427 | 1,400 | 427 |
| 2022-01-28 | 426 | 432 | 423 | 427 | 4,100 | 427 |
| 2022-01-27 | 438 | 438 | 426 | 428 | 2,600 | 428 |
| 2022-01-26 | 438 | 438 | 438 | 438 | 100 | 438 |
| 2022-01-25 | 433 | 433 | 433 | 433 | 300 | 433 |
| 2022-01-24 | 436 | 437 | 434 | 437 | 5,000 | 437 |
| 2022-01-21 | 440 | 440 | 436 | 436 | 600 | 436 |
| 2022-01-20 | 441 | 441 | 441 | 441 | 3,100 | 441 |
| 2022-01-19 | 445 | 445 | 440 | 440 | 600 | 440 |
| 2022-01-18 | 447 | 447 | 446 | 446 | 1,000 | 446 |
| 2022-01-17 | 450 | 450 | 444 | 447 | 3,700 | 447 |
| 2022-01-14 | 442 | 442 | 440 | 442 | 4,200 | 442 |
| 2022-01-13 | 442 | 445 | 442 | 444 | 1,300 | 444 |
| 2022-01-12 | 437 | 442 | 436 | 440 | 7,600 | 440 |
| 2022-01-11 | 428 | 437 | 428 | 437 | 1,700 | 437 |
| 2022-01-07 | 430 | 434 | 428 | 428 | 3,400 | 428 |
| 2022-01-06 | 427 | 430 | 427 | 430 | 1,800 | 430 |
| 2022-01-05 | 425 | 428 | 425 | 427 | 3,500 | 427 |
| 2022-01-04 | 422 | 425 | 421 | 425 | 7,000 | 425 |
分割・併合履歴 ： なし