5973 (株)トーアミ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1996-12-25 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1996-12-20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1996-12-19 | 1,200 | 1,230 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1996-12-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-12-16 | 1,140 | 1,150 | 1,140 | 1,150 | 51,000 | 1,150 |
| 1996-12-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1996-12-12 | 1,190 | 1,190 | 1,130 | 1,130 | 14,000 | 1,130 |
| 1996-12-11 | 1,260 | 1,260 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1996-12-10 | 1,260 | 1,280 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1996-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-12-04 | 1,310 | 1,320 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1996-12-02 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1996-11-29 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1996-11-28 | 1,420 | 1,420 | 1,420 | 1,420 | 11,000 | 1,420 |
| 1996-11-27 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1996-11-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1996-11-19 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 1,500 |
| 1996-11-18 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-11-15 | 1,590 | 1,590 | 1,530 | 1,530 | 26,000 | 1,530 |
| 1996-11-08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1996-10-24 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1996-10-22 | 1,770 | 1,770 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1996-10-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1996-10-02 | 1,800 | 1,800 | 1,770 | 1,770 | 9,000 | 1,770 |
| 1996-09-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-09-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-09-26 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1996-09-25 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1996-09-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-09-10 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1996-09-05 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1996-08-30 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1996-08-20 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1996-08-19 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1996-08-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-08-14 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1996-08-09 | 1,800 | 1,800 | 1,770 | 1,800 | 36,000 | 1,800 |
| 1996-08-06 | 1,820 | 1,820 | 1,760 | 1,760 | 4,000 | 1,760 |
| 1996-08-05 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1996-07-30 | 1,800 | 1,820 | 1,800 | 1,810 | 52,000 | 1,810 |
| 1996-07-29 | 1,910 | 1,910 | 1,800 | 1,800 | 35,000 | 1,800 |
| 1996-07-26 | 1,940 | 1,950 | 1,940 | 1,940 | 8,000 | 1,940 |
| 1996-07-25 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1996-07-24 | 1,980 | 1,980 | 1,950 | 1,950 | 12,000 | 1,950 |
| 1996-07-22 | 2,010 | 2,010 | 1,970 | 1,970 | 18,000 | 1,970 |
| 1996-07-19 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1996-07-17 | 2,000 | 2,020 | 2,000 | 2,020 | 23,000 | 2,020 |
| 1996-07-10 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 | 2,000 |
| 1996-07-09 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1996-07-08 | 2,010 | 2,010 | 2,000 | 2,010 | 29,000 | 2,010 |
| 1996-07-05 | 2,030 | 2,030 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1996-07-04 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 2,010 |
| 1996-07-03 | 2,000 | 2,000 | 2,000 | 2,000 | 13,000 | 2,000 |
| 1996-07-02 | 2,030 | 2,030 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1996-06-28 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1996-06-27 | 2,020 | 2,020 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1996-06-26 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1996-06-25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1996-06-20 | 2,000 | 2,000 | 2,000 | 2,000 | 14,000 | 2,000 |
| 1996-06-19 | 2,000 | 2,000 | 2,000 | 2,000 | 15,000 | 2,000 |
| 1996-06-14 | 2,030 | 2,030 | 2,000 | 2,000 | 15,000 | 2,000 |
| 1996-06-13 | 2,010 | 2,030 | 2,010 | 2,030 | 5,000 | 2,030 |
| 1996-06-12 | 1,900 | 2,000 | 1,900 | 2,000 | 12,000 | 2,000 |
| 1996-06-11 | 1,950 | 1,960 | 1,950 | 1,960 | 5,000 | 1,960 |
| 1996-06-10 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1996-06-07 | 1,950 | 2,000 | 1,900 | 2,000 | 12,000 | 2,000 |
| 1996-06-06 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1996-06-05 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1996-06-04 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1996-05-30 | 2,000 | 2,000 | 1,950 | 1,950 | 15,000 | 1,950 |
| 1996-05-29 | 2,000 | 2,010 | 2,000 | 2,010 | 4,000 | 2,010 |
| 1996-05-28 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1996-05-24 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1996-05-23 | 2,000 | 2,010 | 2,000 | 2,000 | 15,000 | 2,000 |
| 1996-05-22 | 2,000 | 2,000 | 1,990 | 2,000 | 18,000 | 2,000 |
| 1996-05-21 | 1,980 | 2,000 | 1,980 | 1,980 | 12,000 | 1,980 |
| 1996-05-20 | 1,970 | 1,970 | 1,970 | 1,970 | 15,000 | 1,970 |
| 1996-05-17 | 1,970 | 1,970 | 1,960 | 1,960 | 6,000 | 1,960 |
| 1996-05-16 | 1,990 | 2,000 | 1,950 | 1,970 | 31,000 | 1,970 |
| 1996-05-15 | 1,920 | 2,000 | 1,920 | 2,000 | 26,000 | 2,000 |
| 1996-05-13 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,910 |
| 1996-05-10 | 1,910 | 1,910 | 1,900 | 1,910 | 5,000 | 1,910 |
| 1996-05-09 | 1,910 | 1,910 | 1,900 | 1,910 | 18,000 | 1,910 |
| 1996-05-08 | 1,900 | 1,920 | 1,900 | 1,910 | 12,000 | 1,910 |
| 1996-05-07 | 1,900 | 1,900 | 1,860 | 1,900 | 15,000 | 1,900 |
| 1996-05-02 | 1,880 | 1,900 | 1,870 | 1,900 | 8,000 | 1,900 |
| 1996-05-01 | 1,840 | 1,860 | 1,840 | 1,860 | 48,000 | 1,860 |
| 1996-04-30 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 1,830 |
| 1996-04-26 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1996-04-25 | 1,750 | 1,800 | 1,750 | 1,800 | 31,000 | 1,800 |
| 1996-04-24 | 1,760 | 1,760 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1996-04-23 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1996-04-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-04-19 | 1,760 | 1,830 | 1,760 | 1,830 | 82,000 | 1,830 |
| 1996-04-18 | 1,790 | 1,790 | 1,740 | 1,740 | 33,000 | 1,740 |
| 1996-04-17 | 1,790 | 1,840 | 1,780 | 1,820 | 101,000 | 1,820 |
| 1996-04-16 | 1,770 | 1,800 | 1,760 | 1,790 | 83,000 | 1,790 |
| 1996-04-15 | 1,730 | 1,790 | 1,730 | 1,770 | 68,000 | 1,770 |
| 1996-04-12 | 1,670 | 1,730 | 1,670 | 1,710 | 100,000 | 1,710 |
| 1996-04-11 | 1,600 | 1,620 | 1,600 | 1,620 | 17,000 | 1,620 |
| 1996-04-10 | 1,550 | 1,610 | 1,540 | 1,610 | 8,000 | 1,610 |
| 1996-04-09 | 1,550 | 1,550 | 1,530 | 1,550 | 8,000 | 1,550 |
| 1996-04-08 | 1,560 | 1,560 | 1,550 | 1,550 | 25,000 | 1,550 |
| 1996-04-05 | 1,590 | 1,590 | 1,550 | 1,570 | 20,000 | 1,570 |
| 1996-04-04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-04-03 | 1,570 | 1,570 | 1,530 | 1,530 | 6,000 | 1,530 |
| 1996-04-01 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-03-29 | 1,600 | 1,610 | 1,570 | 1,570 | 18,000 | 1,570 |
| 1996-03-28 | 1,570 | 1,600 | 1,550 | 1,600 | 10,000 | 1,600 |
| 1996-03-26 | 1,580 | 1,630 | 1,580 | 1,630 | 6,000 | 1,630 |
| 1996-03-22 | 1,590 | 1,590 | 1,570 | 1,570 | 32,000 | 1,570 |
| 1996-03-21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-03-19 | 1,560 | 1,560 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1996-03-14 | 1,540 | 1,540 | 1,530 | 1,530 | 5,000 | 1,530 |
| 1996-03-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1996-03-12 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1996-03-11 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 | 1,550 |
| 1996-03-08 | 1,590 | 1,590 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1996-03-07 | 1,590 | 1,590 | 1,570 | 1,570 | 29,000 | 1,570 |
| 1996-03-06 | 1,590 | 1,640 | 1,590 | 1,630 | 7,000 | 1,630 |
| 1996-03-04 | 1,590 | 1,600 | 1,590 | 1,590 | 12,000 | 1,590 |
| 1996-03-01 | 1,600 | 1,600 | 1,580 | 1,590 | 17,000 | 1,590 |
| 1996-02-29 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1996-02-28 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 1,600 |
| 1996-02-27 | 1,630 | 1,630 | 1,580 | 1,590 | 12,000 | 1,590 |
| 1996-02-26 | 1,630 | 1,630 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1996-02-23 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-02-22 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 | 1,650 |
| 1996-02-21 | 1,620 | 1,630 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1996-02-20 | 1,650 | 1,650 | 1,630 | 1,650 | 7,000 | 1,650 |
| 1996-02-19 | 1,650 | 1,650 | 1,640 | 1,650 | 19,000 | 1,650 |
| 1996-02-16 | 1,630 | 1,640 | 1,630 | 1,640 | 7,000 | 1,640 |
| 1996-02-15 | 1,610 | 1,630 | 1,610 | 1,630 | 4,000 | 1,630 |
| 1996-02-14 | 1,650 | 1,650 | 1,630 | 1,630 | 10,000 | 1,630 |
| 1996-02-13 | 1,650 | 1,650 | 1,610 | 1,610 | 14,000 | 1,610 |
| 1996-02-09 | 1,640 | 1,670 | 1,600 | 1,650 | 27,000 | 1,650 |
| 1996-02-08 | 1,690 | 1,690 | 1,650 | 1,650 | 41,000 | 1,650 |
| 1996-02-07 | 1,650 | 1,670 | 1,630 | 1,670 | 80,000 | 1,670 |
| 1996-02-06 | 1,630 | 1,650 | 1,610 | 1,640 | 94,000 | 1,640 |
| 1996-02-05 | 1,660 | 1,670 | 1,620 | 1,620 | 63,000 | 1,620 |
| 1996-02-02 | 1,640 | 1,660 | 1,620 | 1,640 | 151,000 | 1,640 |
| 1996-02-01 | 1,600 | 1,630 | 1,600 | 1,630 | 170,000 | 1,630 |
| 1996-01-31 | 1,590 | 1,600 | 1,560 | 1,600 | 125,000 | 1,600 |
| 1996-01-30 | 1,590 | 1,600 | 1,570 | 1,580 | 132,000 | 1,580 |
| 1996-01-29 | 1,500 | 1,580 | 1,490 | 1,580 | 76,000 | 1,580 |
| 1996-01-26 | 1,490 | 1,510 | 1,480 | 1,490 | 22,000 | 1,490 |
| 1996-01-25 | 1,500 | 1,520 | 1,480 | 1,480 | 34,000 | 1,480 |
| 1996-01-24 | 1,490 | 1,500 | 1,470 | 1,500 | 19,000 | 1,500 |
| 1996-01-23 | 1,490 | 1,500 | 1,460 | 1,490 | 28,000 | 1,490 |
| 1996-01-22 | 1,500 | 1,500 | 1,490 | 1,500 | 11,000 | 1,500 |
| 1996-01-19 | 1,500 | 1,510 | 1,480 | 1,490 | 37,000 | 1,490 |
| 1996-01-18 | 1,460 | 1,510 | 1,460 | 1,500 | 64,000 | 1,500 |
| 1996-01-17 | 1,470 | 1,470 | 1,460 | 1,470 | 9,000 | 1,470 |
| 1996-01-16 | 1,490 | 1,500 | 1,470 | 1,490 | 8,000 | 1,490 |
| 1996-01-12 | 1,470 | 1,520 | 1,470 | 1,490 | 27,000 | 1,490 |
| 1996-01-11 | 1,500 | 1,520 | 1,470 | 1,490 | 19,000 | 1,490 |
| 1996-01-10 | 1,540 | 1,540 | 1,470 | 1,500 | 89,000 | 1,500 |
| 1996-01-09 | 1,560 | 1,560 | 1,520 | 1,550 | 72,000 | 1,550 |
| 1996-01-08 | 1,520 | 1,580 | 1,500 | 1,580 | 426,000 | 1,580 |
| 1996-01-05 | 1,460 | 1,540 | 1,450 | 1,500 | 343,000 | 1,500 |
| 1996-01-04 | 1,410 | 1,450 | 1,410 | 1,440 | 105,000 | 1,440 |
分割・併合履歴 ： なし
