5973 (株)トーアミ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-12-29 | 471 | 475 | 465 | 475 | 47,000 | 475 |
| 1997-12-26 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1997-12-25 | 475 | 475 | 471 | 471 | 2,000 | 471 |
| 1997-12-24 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1997-12-22 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-12-19 | 510 | 510 | 480 | 480 | 4,000 | 480 |
| 1997-12-17 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1997-12-15 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1997-12-10 | 549 | 550 | 549 | 550 | 5,000 | 550 |
| 1997-12-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-12-08 | 570 | 570 | 550 | 550 | 7,000 | 550 |
| 1997-12-05 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1997-12-04 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-12-03 | 575 | 575 | 555 | 555 | 24,000 | 555 |
| 1997-12-02 | 620 | 620 | 580 | 580 | 50,000 | 580 |
| 1997-12-01 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1997-11-28 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1997-11-26 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1997-11-25 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1997-11-19 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1997-11-18 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1997-11-14 | 600 | 620 | 600 | 620 | 5,000 | 620 |
| 1997-11-13 | 625 | 625 | 625 | 625 | 10,000 | 625 |
| 1997-11-12 | 640 | 640 | 630 | 630 | 7,000 | 630 |
| 1997-11-11 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-11-10 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1997-11-07 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1997-11-06 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 1997-11-05 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1997-11-04 | 640 | 640 | 635 | 635 | 13,000 | 635 |
| 1997-10-31 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1997-10-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-10-29 | 630 | 650 | 630 | 640 | 5,000 | 640 |
| 1997-10-28 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1997-10-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-10-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-23 | 650 | 651 | 650 | 651 | 8,000 | 651 |
| 1997-10-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-10-21 | 630 | 640 | 630 | 640 | 16,000 | 640 |
| 1997-10-17 | 631 | 631 | 630 | 630 | 5,000 | 630 |
| 1997-10-16 | 620 | 640 | 620 | 630 | 17,000 | 630 |
| 1997-10-15 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1997-10-14 | 620 | 621 | 620 | 620 | 23,000 | 620 |
| 1997-10-13 | 615 | 620 | 615 | 620 | 5,000 | 620 |
| 1997-10-09 | 590 | 605 | 590 | 605 | 10,000 | 605 |
| 1997-10-08 | 552 | 561 | 550 | 555 | 29,000 | 555 |
| 1997-10-07 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1997-10-06 | 550 | 550 | 545 | 550 | 6,000 | 550 |
| 1997-10-03 | 540 | 541 | 531 | 541 | 3,000 | 541 |
| 1997-10-02 | 570 | 570 | 550 | 550 | 3,000 | 550 |
| 1997-10-01 | 580 | 590 | 570 | 590 | 3,000 | 590 |
| 1997-09-30 | 601 | 601 | 581 | 590 | 12,000 | 590 |
| 1997-09-25 | 640 | 640 | 620 | 620 | 10,000 | 620 |
| 1997-09-24 | 681 | 681 | 640 | 640 | 24,000 | 640 |
| 1997-09-22 | 710 | 710 | 690 | 690 | 8,000 | 690 |
| 1997-09-19 | 709 | 710 | 709 | 710 | 8,000 | 710 |
| 1997-09-18 | 755 | 755 | 710 | 710 | 4,000 | 710 |
| 1997-09-17 | 763 | 764 | 763 | 764 | 5,000 | 764 |
| 1997-09-16 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-09-12 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-09-11 | 800 | 800 | 780 | 780 | 8,000 | 780 |
| 1997-09-10 | 834 | 834 | 800 | 800 | 3,000 | 800 |
| 1997-09-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-09-08 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-09-05 | 859 | 879 | 859 | 875 | 17,000 | 875 |
| 1997-09-04 | 900 | 900 | 899 | 899 | 4,000 | 899 |
| 1997-09-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-08-21 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1997-08-19 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1997-08-14 | 919 | 919 | 919 | 919 | 4,000 | 919 |
| 1997-08-08 | 975 | 979 | 975 | 975 | 6,000 | 975 |
| 1997-08-06 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1997-08-05 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1997-08-04 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1997-08-01 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-07-31 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-07-30 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-07-22 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1997-07-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-07-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1997-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1997-07-15 | 1,030 | 1,080 | 1,030 | 1,080 | 7,000 | 1,080 |
| 1997-07-14 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 1997-07-11 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1997-07-10 | 1,090 | 1,110 | 1,090 | 1,100 | 25,000 | 1,100 |
| 1997-07-09 | 1,050 | 1,080 | 1,050 | 1,080 | 30,000 | 1,080 |
| 1997-07-08 | 1,040 | 1,070 | 1,040 | 1,060 | 11,000 | 1,060 |
| 1997-07-07 | 1,110 | 1,110 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1997-07-04 | 1,140 | 1,160 | 1,120 | 1,160 | 86,000 | 1,160 |
| 1997-07-03 | 1,070 | 1,130 | 1,070 | 1,120 | 80,000 | 1,120 |
| 1997-07-02 | 960 | 1,060 | 960 | 1,040 | 41,000 | 1,040 |
| 1997-07-01 | 959 | 959 | 959 | 959 | 5,000 | 959 |
| 1997-06-30 | 945 | 958 | 945 | 958 | 4,000 | 958 |
| 1997-06-27 | 950 | 960 | 950 | 950 | 8,000 | 950 |
| 1997-06-26 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1997-06-25 | 950 | 960 | 950 | 960 | 16,000 | 960 |
| 1997-06-23 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 1997-06-20 | 951 | 960 | 951 | 960 | 16,000 | 960 |
| 1997-06-19 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1997-06-18 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1997-06-16 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-06-13 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1997-06-12 | 930 | 951 | 930 | 950 | 10,000 | 950 |
| 1997-06-11 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 1997-06-10 | 949 | 949 | 940 | 940 | 5,000 | 940 |
| 1997-06-09 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-06-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-06-04 | 945 | 950 | 941 | 949 | 5,000 | 949 |
| 1997-05-29 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1997-05-28 | 959 | 960 | 958 | 959 | 11,000 | 959 |
| 1997-05-27 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-05-26 | 960 | 965 | 960 | 960 | 10,000 | 960 |
| 1997-05-23 | 950 | 960 | 950 | 960 | 4,000 | 960 |
| 1997-05-22 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 1997-05-21 | 950 | 950 | 940 | 940 | 15,000 | 940 |
| 1997-05-20 | 930 | 950 | 930 | 950 | 12,000 | 950 |
| 1997-05-19 | 900 | 920 | 900 | 920 | 38,000 | 920 |
| 1997-05-16 | 900 | 901 | 900 | 901 | 11,000 | 901 |
| 1997-05-15 | 895 | 896 | 890 | 896 | 5,000 | 896 |
| 1997-05-14 | 900 | 900 | 895 | 895 | 5,000 | 895 |
| 1997-05-13 | 900 | 900 | 895 | 899 | 8,000 | 899 |
| 1997-05-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-05-09 | 900 | 901 | 900 | 900 | 6,000 | 900 |
| 1997-05-08 | 900 | 905 | 900 | 905 | 7,000 | 905 |
| 1997-05-07 | 900 | 905 | 900 | 905 | 7,000 | 905 |
| 1997-05-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-05-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-04-28 | 870 | 910 | 870 | 910 | 20,000 | 910 |
| 1997-04-25 | 850 | 860 | 850 | 860 | 14,000 | 860 |
| 1997-04-24 | 879 | 879 | 870 | 870 | 5,000 | 870 |
| 1997-04-23 | 910 | 910 | 900 | 900 | 29,000 | 900 |
| 1997-04-22 | 750 | 820 | 750 | 820 | 44,000 | 820 |
| 1997-04-21 | 770 | 770 | 740 | 745 | 95,000 | 745 |
| 1997-04-18 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1997-04-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-04-15 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-04-10 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 1997-04-08 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1997-04-04 | 910 | 910 | 890 | 890 | 74,000 | 890 |
| 1997-03-26 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-03-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-03-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-03-11 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1997-03-10 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 1997-03-07 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1997-03-06 | 931 | 931 | 930 | 930 | 6,000 | 930 |
| 1997-03-05 | 930 | 935 | 930 | 931 | 11,000 | 931 |
| 1997-03-04 | 935 | 935 | 930 | 930 | 2,000 | 930 |
| 1997-03-03 | 940 | 940 | 935 | 935 | 2,000 | 935 |
| 1997-02-28 | 941 | 941 | 940 | 940 | 3,000 | 940 |
| 1997-02-27 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 1997-02-26 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-02-25 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-02-24 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1997-02-21 | 950 | 950 | 946 | 946 | 4,000 | 946 |
| 1997-02-20 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 1997-02-18 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-02-17 | 970 | 970 | 950 | 950 | 2,000 | 950 |
| 1997-02-14 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 1997-02-10 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1997-02-06 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1997-02-05 | 980 | 980 | 970 | 970 | 3,000 | 970 |
| 1997-02-04 | 950 | 970 | 950 | 950 | 16,000 | 950 |
| 1997-02-03 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1997-01-31 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 1997-01-30 | 960 | 960 | 959 | 959 | 25,000 | 959 |
| 1997-01-27 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 1997-01-24 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1997-01-23 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1997-01-17 | 1,080 | 1,090 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1997-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-01-14 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1997-01-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-01-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
分割・併合履歴 ： なし
