5973 (株)トーアミ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-045055085045081,500508
2021-08-03513513513513100513
2021-08-025125125105101,800510
2021-07-305125125115114,200511
2021-07-295115135115122,800512
2021-07-28510515510511400511
2021-07-275155165065102,400510
2021-07-26515515513515600515
2021-07-21511515511513500513
2021-07-205175175135137,100513
2021-07-19520520517517800517
2021-07-16516519516519500519
2021-07-155175185175182,400518
2021-07-14517517517517400517
2021-07-135175185165162,500516
2021-07-125135155125153,100515
2021-07-095155165105165,700516
2021-07-085115125095122,000512
2021-07-075135135095095,800509
2021-07-065115135115125,800512
2021-07-055115115105101,400510
2021-07-02---511-511
2021-07-01511511511511200511
2021-06-305135155105112,000511
2021-06-29---508-508
2021-06-28509510508508900508
2021-06-255135135095091,200509
2021-06-245015095015081,100508
2021-06-235015055015041,700504
2021-06-225075074975018,500501
2021-06-214894974894896,600489
2021-06-185115125035075,700507
2021-06-175155155125152,300515
2021-06-165065105065103,300510
2021-06-15506509506509300509
2021-06-145105105045082,800508
2021-06-114995104975104,600510
2021-06-105055054984983,300498
2021-06-094985024965021,800502
2021-06-084934984924961,600496
2021-06-075015014904928,200492
2021-06-04---503-503
2021-06-03---503-503
2021-06-02504504503503300503
2021-06-01503503502502300502
2021-05-315065065025023,500502
2021-05-28506506506506900506
2021-05-27509509505505900505
2021-05-26510510510510200510
2021-05-255185185125135,000513
2021-05-2450052249852211,600522
2021-05-21500502500501900501
2021-05-205005004974991,400499
2021-05-194955024955028,100502
2021-05-185035034934945,000494
2021-05-175115114995003,400500
2021-05-1449250648650610,800506
2021-05-135005004864864,600486
2021-05-125255255015026,400502
2021-05-1152353052352618,500526
2021-05-1056056054455416,700554
2021-05-0754255354055316,700553
2021-05-065425435365372,100537
2021-04-305365395355391,800539
2021-04-285225395225393,200539
2021-04-275305305215246,400524
2021-04-265305345245243,500524
2021-04-23532532530530600530
2021-04-22531531531531200531
2021-04-215335335315311,000531
2021-04-205425425355371,600537
2021-04-195455465425422,000542
2021-04-1653054553054515,700545
2021-04-15530535528535900535
2021-04-145325335305302,000530
2021-04-13530533529533700533
2021-04-125335335315317,000531
2021-04-095395395325323,200532
2021-04-085405405365405,700540
2021-04-075395435395395,100539
2021-04-065495495425433,700543
2021-04-05555555549549800549
2021-04-025445505445452,100545
2021-04-015435555435435,100543
2021-03-315475475435431,900543
2021-03-305495495435472,300547
2021-03-295475525475501,200550
2021-03-265485565425474,700547
2021-03-255375485375443,900544
2021-03-245535535325389,500538
2021-03-235635635535542,600554
2021-03-2255056355056310,400563
2021-03-195525565495494,700549
2021-03-185555595515518,400551
2021-03-175615615525528,500552
2021-03-165705705605604,200560
2021-03-155675695605678,200567
2021-03-1255055954555913,700559
2021-03-1155158754054397,000543
2021-03-105395405355365,700536
2021-03-0954154452953613,700536
2021-03-0853955053154844,700548
2021-03-055175195125162,300516
2021-03-045245245115178,100517
2021-03-035205295195278,300527
2021-03-025235235205203,200520
2021-03-015235275235261,600526
2021-02-265225265205202,200520
2021-02-255285285235241,800524
2021-02-245325345305301,300530
2021-02-225345395315322,700532
2021-02-1952653151953115,900531
2021-02-185315325275275,000527
2021-02-175315325225322,900532
2021-02-1653554052152610,200526
2021-02-1553654952953510,000535
2021-02-1254855154354611,600546
2021-02-1057357554555838,300558
2021-02-0952858352758334,200583
2021-02-0852753952053038,700530
2021-02-0550951850851315,900513
2021-02-045085205085115,000511
2021-02-035095145055052,400505
2021-02-025035115035052,400505
2021-02-0150051250051220,700512
2021-01-2950050850050014,800500
2021-01-285145145065105,100510
2021-01-275115165055148,000514
2021-01-2650352650150911,100509
2021-01-255035095035074,600507
2021-01-225065105045093,400509
2021-01-21505506505506200506
2021-01-205095095025033,500503
2021-01-19515515510512700512
2021-01-185095145085131,400513
2021-01-155145145025093,700509
2021-01-1451451550151415,400514
2021-01-1350851850550925,500509
2021-01-125095095035088,200508
2021-01-085045095045095,400509
2021-01-075015055005032,400503
2021-01-0650550649050314,000503
2021-01-054965054965033,800503
2021-01-044914974894966,300496

分割・併合履歴 : なし