5973 (株)トーアミ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 562 | 600 | 562 | 600 | 3,000 | 600 |
| 1999-12-28 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1999-12-22 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 1999-12-21 | 603 | 605 | 603 | 605 | 3,000 | 605 |
| 1999-12-20 | 603 | 604 | 603 | 604 | 2,000 | 604 |
| 1999-12-17 | 639 | 639 | 601 | 601 | 2,000 | 601 |
| 1999-12-16 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1999-12-15 | 719 | 719 | 719 | 719 | 7,000 | 719 |
| 1999-12-14 | 639 | 645 | 639 | 645 | 4,000 | 645 |
| 1999-12-13 | 710 | 710 | 709 | 709 | 4,000 | 709 |
| 1999-12-10 | 719 | 719 | 719 | 719 | 4,000 | 719 |
| 1999-12-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-11-30 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1999-11-29 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1999-11-22 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1999-11-19 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 1999-11-18 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1999-11-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-11-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-11-10 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1999-11-08 | 760 | 790 | 760 | 790 | 2,000 | 790 |
| 1999-11-01 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 1999-10-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-10-26 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 1999-10-25 | 765 | 765 | 761 | 761 | 3,000 | 761 |
| 1999-10-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-10-21 | 760 | 770 | 760 | 760 | 6,000 | 760 |
| 1999-10-20 | 736 | 750 | 736 | 750 | 9,000 | 750 |
| 1999-10-19 | 800 | 800 | 730 | 735 | 6,000 | 735 |
| 1999-10-14 | 851 | 851 | 820 | 820 | 4,000 | 820 |
| 1999-10-13 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-10-12 | 851 | 860 | 851 | 860 | 3,000 | 860 |
| 1999-10-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-10-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-10-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-09-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-09-29 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 1999-09-27 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1999-09-24 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1999-09-22 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1999-09-21 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1999-09-20 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1999-09-16 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1999-09-14 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1999-09-13 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 1999-09-10 | 981 | 981 | 980 | 980 | 3,000 | 980 |
| 1999-09-08 | 1,000 | 1,000 | 981 | 981 | 5,000 | 981 |
| 1999-09-07 | 964 | 1,000 | 963 | 1,000 | 10,000 | 1,000 |
| 1999-09-06 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1999-09-03 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1999-09-02 | 938 | 940 | 938 | 940 | 4,000 | 940 |
| 1999-09-01 | 910 | 913 | 910 | 911 | 24,000 | 911 |
| 1999-08-31 | 920 | 920 | 911 | 911 | 2,000 | 911 |
| 1999-08-30 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1999-08-27 | 923 | 923 | 923 | 923 | 2,000 | 923 |
| 1999-08-26 | 963 | 963 | 963 | 963 | 4,000 | 963 |
| 1999-08-24 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 1999-08-19 | 963 | 963 | 963 | 963 | 2,000 | 963 |
| 1999-08-18 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 1999-08-17 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1999-08-12 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1999-08-10 | 969 | 969 | 960 | 960 | 4,000 | 960 |
| 1999-08-06 | 1,000 | 1,000 | 961 | 990 | 4,000 | 990 |
| 1999-08-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1999-08-02 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 1999-07-30 | 1,010 | 1,010 | 1,009 | 1,010 | 4,000 | 1,010 |
| 1999-07-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1999-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1999-07-27 | 1,011 | 1,011 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1999-07-26 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 1999-07-23 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1999-07-21 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1999-07-19 | 1,071 | 1,071 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1999-07-16 | 1,070 | 1,071 | 1,070 | 1,071 | 8,000 | 1,071 |
| 1999-07-15 | 1,052 | 1,070 | 1,052 | 1,070 | 6,000 | 1,070 |
| 1999-07-14 | 1,070 | 1,071 | 1,051 | 1,071 | 4,000 | 1,071 |
| 1999-07-13 | 1,060 | 1,080 | 1,060 | 1,070 | 7,000 | 1,070 |
| 1999-07-12 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 | 1,100 |
| 1999-07-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1999-07-08 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1999-07-07 | 1,110 | 1,150 | 1,110 | 1,140 | 6,000 | 1,140 |
| 1999-07-06 | 1,120 | 1,130 | 1,110 | 1,120 | 12,000 | 1,120 |
| 1999-07-05 | 1,140 | 1,149 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1999-07-02 | 1,149 | 1,149 | 1,111 | 1,111 | 10,000 | 1,111 |
| 1999-07-01 | 1,056 | 1,140 | 1,056 | 1,140 | 16,000 | 1,140 |
| 1999-06-30 | 1,120 | 1,120 | 1,055 | 1,055 | 20,000 | 1,055 |
| 1999-06-29 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1999-06-28 | 1,000 | 1,020 | 990 | 1,020 | 17,000 | 1,020 |
| 1999-06-25 | 1,049 | 1,049 | 990 | 990 | 10,000 | 990 |
| 1999-06-24 | 1,060 | 1,080 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1999-06-23 | 1,060 | 1,070 | 1,040 | 1,060 | 7,000 | 1,060 |
| 1999-06-22 | 1,100 | 1,139 | 1,030 | 1,060 | 60,000 | 1,060 |
| 1999-06-21 | 962 | 1,060 | 962 | 1,060 | 84,000 | 1,060 |
| 1999-06-18 | 940 | 960 | 930 | 960 | 42,000 | 960 |
| 1999-06-17 | 850 | 900 | 850 | 900 | 30,000 | 900 |
| 1999-06-16 | 855 | 855 | 850 | 850 | 7,000 | 850 |
| 1999-06-15 | 825 | 830 | 819 | 830 | 19,000 | 830 |
| 1999-06-14 | 819 | 819 | 819 | 819 | 4,000 | 819 |
| 1999-06-11 | 820 | 820 | 819 | 819 | 3,000 | 819 |
| 1999-06-10 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1999-06-07 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1999-06-02 | 800 | 830 | 800 | 820 | 7,000 | 820 |
| 1999-06-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-05-31 | 766 | 766 | 761 | 761 | 2,000 | 761 |
| 1999-05-28 | 845 | 846 | 845 | 846 | 3,000 | 846 |
| 1999-05-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-05-24 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1999-05-21 | 855 | 855 | 836 | 855 | 6,000 | 855 |
| 1999-05-20 | 840 | 855 | 840 | 855 | 19,000 | 855 |
| 1999-05-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-05-14 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1999-05-11 | 859 | 869 | 859 | 869 | 5,000 | 869 |
| 1999-05-10 | 870 | 899 | 850 | 899 | 14,000 | 899 |
| 1999-05-07 | 900 | 900 | 870 | 900 | 22,000 | 900 |
| 1999-05-06 | 849 | 900 | 830 | 900 | 43,000 | 900 |
| 1999-04-30 | 760 | 850 | 760 | 850 | 27,000 | 850 |
| 1999-04-28 | 747 | 750 | 747 | 750 | 15,000 | 750 |
| 1999-04-27 | 740 | 747 | 740 | 747 | 14,000 | 747 |
| 1999-04-26 | 715 | 740 | 715 | 740 | 5,000 | 740 |
| 1999-04-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-04-22 | 749 | 749 | 730 | 730 | 8,000 | 730 |
| 1999-04-21 | 724 | 755 | 720 | 750 | 23,000 | 750 |
| 1999-04-20 | 698 | 730 | 698 | 725 | 15,000 | 725 |
| 1999-04-19 | 690 | 700 | 690 | 695 | 13,000 | 695 |
| 1999-04-16 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-04-14 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 1999-04-13 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1999-04-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-04-08 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 1999-04-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-06 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1999-04-02 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 1999-04-01 | 625 | 700 | 605 | 700 | 39,000 | 700 |
| 1999-03-31 | 638 | 638 | 638 | 638 | 3,000 | 638 |
| 1999-03-30 | 623 | 638 | 623 | 638 | 3,000 | 638 |
| 1999-03-25 | 590 | 640 | 590 | 640 | 8,000 | 640 |
| 1999-03-24 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 1999-03-23 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1999-03-18 | 537 | 540 | 532 | 532 | 5,000 | 532 |
| 1999-03-17 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1999-03-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-03-08 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1999-03-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-03-03 | 477 | 477 | 470 | 470 | 3,000 | 470 |
| 1999-03-02 | 480 | 480 | 475 | 477 | 4,000 | 477 |
| 1999-02-26 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1999-02-25 | 470 | 475 | 470 | 470 | 8,000 | 470 |
| 1999-02-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-02-23 | 474 | 474 | 470 | 470 | 8,000 | 470 |
| 1999-02-22 | 473 | 473 | 473 | 473 | 6,000 | 473 |
| 1999-02-17 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1999-02-16 | 480 | 480 | 471 | 471 | 5,000 | 471 |
| 1999-02-15 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-02-12 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1999-02-10 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1999-02-09 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1999-02-05 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 1999-02-04 | 500 | 500 | 480 | 480 | 11,000 | 480 |
| 1999-01-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-01-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-01-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-01-07 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-01-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
分割・併合履歴 ： なし