5973 (株)トーアミ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-15 | 645 | 645 | 640 | 640 | 8,000 | 640 |
| 1998-12-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-12-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-11-30 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-11-25 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1998-11-18 | 567 | 567 | 567 | 567 | 4,000 | 567 |
| 1998-11-11 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1998-11-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-11-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-11-06 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 1998-11-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1998-11-04 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 1998-11-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-10-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-10-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-10-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1998-10-26 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 1998-10-21 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 1998-10-20 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 1998-10-19 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 1998-10-16 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 1998-10-15 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 1998-10-13 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1998-10-12 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 1998-10-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-10-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-10-07 | 500 | 500 | 496 | 496 | 3,000 | 496 |
| 1998-09-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-09-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1998-09-25 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 1998-09-18 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1998-09-14 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-09-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-09-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-09-08 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1998-09-04 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1998-09-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-09-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-08-31 | 480 | 510 | 480 | 510 | 3,000 | 510 |
| 1998-08-28 | 502 | 503 | 502 | 502 | 3,000 | 502 |
| 1998-08-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1998-08-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-08-25 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-08-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-08-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-08-20 | 555 | 560 | 555 | 556 | 24,000 | 556 |
| 1998-08-19 | 544 | 560 | 544 | 560 | 5,000 | 560 |
| 1998-08-18 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1998-08-14 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1998-08-13 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1998-08-12 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-08-11 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1998-08-10 | 638 | 638 | 638 | 638 | 3,000 | 638 |
| 1998-08-05 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1998-08-04 | 645 | 645 | 620 | 620 | 7,000 | 620 |
| 1998-08-03 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1998-07-31 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1998-07-30 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1998-07-29 | 645 | 645 | 640 | 640 | 4,000 | 640 |
| 1998-07-28 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 1998-07-27 | 645 | 645 | 640 | 640 | 4,000 | 640 |
| 1998-07-24 | 645 | 645 | 640 | 645 | 9,000 | 645 |
| 1998-07-23 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 1998-07-22 | 641 | 641 | 635 | 635 | 3,000 | 635 |
| 1998-07-15 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 1998-07-14 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1998-07-13 | 650 | 650 | 643 | 649 | 7,000 | 649 |
| 1998-07-10 | 633 | 650 | 633 | 650 | 17,000 | 650 |
| 1998-07-09 | 631 | 633 | 630 | 633 | 15,000 | 633 |
| 1998-07-08 | 650 | 650 | 630 | 630 | 12,000 | 630 |
| 1998-07-07 | 630 | 630 | 630 | 630 | 18,000 | 630 |
| 1998-07-06 | 630 | 630 | 630 | 630 | 29,000 | 630 |
| 1998-07-03 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1998-07-02 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1998-07-01 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1998-06-30 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1998-06-29 | 588 | 590 | 588 | 590 | 2,000 | 590 |
| 1998-06-26 | 570 | 586 | 570 | 586 | 3,000 | 586 |
| 1998-06-25 | 550 | 570 | 550 | 570 | 31,000 | 570 |
| 1998-06-16 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 1998-06-15 | 588 | 610 | 588 | 600 | 8,000 | 600 |
| 1998-06-12 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1998-06-11 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1998-06-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-06-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-06-05 | 548 | 550 | 545 | 549 | 5,000 | 549 |
| 1998-06-04 | 537 | 548 | 537 | 548 | 3,000 | 548 |
| 1998-06-03 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1998-06-02 | 530 | 535 | 530 | 535 | 3,000 | 535 |
| 1998-06-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1998-05-29 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1998-05-28 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1998-05-27 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1998-05-26 | 526 | 536 | 526 | 536 | 4,000 | 536 |
| 1998-05-25 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1998-05-22 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 1998-05-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-05-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-05-19 | 500 | 520 | 500 | 520 | 4,000 | 520 |
| 1998-05-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-05-15 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1998-05-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-05-08 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1998-05-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-05-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-04-28 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 1998-04-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-04-20 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1998-04-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-04-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-04-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-04-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-04-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-03-27 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-03-23 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 1998-03-20 | 630 | 630 | 601 | 601 | 3,000 | 601 |
| 1998-03-19 | 650 | 650 | 630 | 630 | 3,000 | 630 |
| 1998-03-17 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1998-03-13 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1998-03-12 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1998-03-11 | 630 | 630 | 630 | 630 | 11,000 | 630 |
| 1998-03-10 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1998-03-09 | 630 | 630 | 621 | 621 | 3,000 | 621 |
| 1998-03-06 | 631 | 640 | 630 | 630 | 34,000 | 630 |
| 1998-03-05 | 638 | 638 | 630 | 630 | 9,000 | 630 |
| 1998-03-03 | 656 | 657 | 640 | 640 | 9,000 | 640 |
| 1998-03-02 | 679 | 679 | 657 | 657 | 4,000 | 657 |
| 1998-02-25 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1998-02-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1998-02-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1998-02-10 | 709 | 709 | 700 | 700 | 3,000 | 700 |
| 1998-02-09 | 699 | 700 | 699 | 699 | 3,000 | 699 |
| 1998-02-06 | 681 | 695 | 680 | 695 | 4,000 | 695 |
| 1998-02-05 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1998-02-04 | 680 | 680 | 651 | 651 | 5,000 | 651 |
| 1998-02-03 | 660 | 670 | 660 | 670 | 5,000 | 670 |
| 1998-02-02 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 1998-01-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-01-29 | 701 | 701 | 670 | 670 | 6,000 | 670 |
| 1998-01-28 | 696 | 700 | 694 | 696 | 20,000 | 696 |
| 1998-01-27 | 625 | 636 | 625 | 636 | 14,000 | 636 |
| 1998-01-26 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 1998-01-23 | 560 | 580 | 560 | 560 | 17,000 | 560 |
| 1998-01-22 | 555 | 560 | 550 | 560 | 20,000 | 560 |
| 1998-01-21 | 510 | 510 | 505 | 505 | 11,000 | 505 |
| 1998-01-14 | 480 | 480 | 473 | 473 | 6,000 | 473 |
| 1998-01-12 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1998-01-09 | 480 | 480 | 472 | 475 | 11,000 | 475 |
| 1998-01-08 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1998-01-07 | 464 | 470 | 464 | 470 | 7,000 | 470 |
| 1998-01-06 | 475 | 475 | 464 | 464 | 26,000 | 464 |
| 1998-01-05 | 480 | 480 | 475 | 475 | 4,000 | 475 |
分割・併合履歴 ： なし