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