5973 (株)トーアミ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2000-12-18 | 534 | 535 | 534 | 535 | 2,000 | 535 |
| 2000-12-15 | 550 | 550 | 539 | 539 | 28,000 | 539 |
| 2000-12-14 | 500 | 510 | 497 | 510 | 5,000 | 510 |
| 2000-12-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-12-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-12-08 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-12-06 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-12-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-11-30 | 479 | 479 | 479 | 479 | 7,000 | 479 |
| 2000-11-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-11-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-11-17 | 500 | 500 | 480 | 480 | 4,000 | 480 |
| 2000-11-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-13 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-11-10 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2000-11-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-11-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-01 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-10-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-10-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-10-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-10-24 | 481 | 503 | 481 | 503 | 4,000 | 503 |
| 2000-10-23 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2000-10-20 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-10-19 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2000-10-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-10-17 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 2000-10-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-10-13 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2000-10-10 | 505 | 505 | 496 | 496 | 4,000 | 496 |
| 2000-10-05 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2000-10-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-10-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-09-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-09-22 | 463 | 463 | 460 | 460 | 5,000 | 460 |
| 2000-09-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-09-20 | 470 | 470 | 460 | 460 | 10,000 | 460 |
| 2000-09-19 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2000-09-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-09-08 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-09-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-08-29 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 2000-08-28 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2000-08-24 | 481 | 481 | 481 | 481 | 10,000 | 481 |
| 2000-08-21 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2000-08-17 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-08-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-08-15 | 500 | 500 | 492 | 492 | 4,000 | 492 |
| 2000-08-14 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-08-10 | 510 | 515 | 485 | 485 | 5,000 | 485 |
| 2000-08-04 | 487 | 487 | 486 | 486 | 9,000 | 486 |
| 2000-08-03 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2000-08-02 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-08-01 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 2000-07-31 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2000-07-28 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2000-07-27 | 490 | 493 | 490 | 493 | 4,000 | 493 |
| 2000-07-26 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2000-07-25 | 492 | 493 | 492 | 493 | 3,000 | 493 |
| 2000-07-24 | 495 | 496 | 495 | 495 | 10,000 | 495 |
| 2000-07-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-07-19 | 511 | 520 | 510 | 515 | 6,000 | 515 |
| 2000-07-18 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 2000-07-17 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 2000-07-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-07-13 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2000-07-12 | 520 | 530 | 520 | 530 | 5,000 | 530 |
| 2000-07-11 | 520 | 520 | 515 | 515 | 12,000 | 515 |
| 2000-07-10 | 540 | 540 | 520 | 520 | 8,000 | 520 |
| 2000-07-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-07-06 | 521 | 522 | 520 | 520 | 18,000 | 520 |
| 2000-07-05 | 516 | 530 | 516 | 530 | 3,000 | 530 |
| 2000-07-04 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-07-03 | 506 | 510 | 506 | 510 | 2,000 | 510 |
| 2000-06-30 | 550 | 550 | 495 | 500 | 16,000 | 500 |
| 2000-06-29 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2000-06-28 | 478 | 481 | 478 | 481 | 8,000 | 481 |
| 2000-06-27 | 485 | 485 | 476 | 476 | 26,000 | 476 |
| 2000-06-26 | 487 | 488 | 480 | 480 | 9,000 | 480 |
| 2000-06-23 | 486 | 488 | 485 | 488 | 11,000 | 488 |
| 2000-06-22 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2000-06-20 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2000-06-19 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-06-15 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2000-06-14 | 530 | 540 | 530 | 530 | 4,000 | 530 |
| 2000-06-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-06-09 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-06-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-06-06 | 495 | 495 | 489 | 489 | 5,000 | 489 |
| 2000-06-02 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-06-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-05-31 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2000-05-30 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2000-05-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-05-25 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2000-05-24 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2000-05-23 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-05-19 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-05-18 | 545 | 545 | 520 | 520 | 6,000 | 520 |
| 2000-05-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-05-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-05-08 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-05-01 | 500 | 500 | 489 | 489 | 3,000 | 489 |
| 2000-04-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-04-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-04-24 | 485 | 485 | 484 | 485 | 5,000 | 485 |
| 2000-04-20 | 485 | 485 | 482 | 482 | 4,000 | 482 |
| 2000-04-19 | 490 | 490 | 481 | 483 | 7,000 | 483 |
| 2000-04-18 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2000-04-17 | 500 | 500 | 499 | 499 | 5,000 | 499 |
| 2000-04-14 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2000-04-13 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 2000-04-12 | 529 | 530 | 529 | 530 | 4,000 | 530 |
| 2000-04-11 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2000-04-10 | 525 | 533 | 525 | 533 | 4,000 | 533 |
| 2000-04-07 | 540 | 540 | 525 | 525 | 2,000 | 525 |
| 2000-04-06 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-03-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-03-29 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-03-28 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-03-27 | 530 | 550 | 530 | 546 | 6,000 | 546 |
| 2000-03-24 | 530 | 531 | 530 | 530 | 6,000 | 530 |
| 2000-03-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-03-22 | 549 | 549 | 545 | 545 | 7,000 | 545 |
| 2000-03-21 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2000-03-17 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 2000-03-15 | 549 | 549 | 520 | 520 | 8,000 | 520 |
| 2000-03-14 | 501 | 550 | 501 | 550 | 8,000 | 550 |
| 2000-03-13 | 483 | 490 | 483 | 490 | 6,000 | 490 |
| 2000-03-10 | 530 | 530 | 480 | 480 | 5,000 | 480 |
| 2000-03-09 | 480 | 485 | 480 | 480 | 6,000 | 480 |
| 2000-03-08 | 480 | 483 | 480 | 480 | 7,000 | 480 |
| 2000-03-07 | 500 | 500 | 485 | 485 | 12,000 | 485 |
| 2000-03-06 | 500 | 510 | 500 | 500 | 13,000 | 500 |
| 2000-03-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-03-02 | 485 | 490 | 485 | 490 | 7,000 | 490 |
| 2000-03-01 | 486 | 493 | 485 | 485 | 15,000 | 485 |
| 2000-02-29 | 484 | 485 | 484 | 485 | 9,000 | 485 |
| 2000-02-28 | 482 | 483 | 479 | 481 | 15,000 | 481 |
| 2000-02-25 | 485 | 485 | 479 | 479 | 16,000 | 479 |
| 2000-02-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-02-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-21 | 545 | 545 | 530 | 530 | 11,000 | 530 |
| 2000-02-18 | 460 | 545 | 460 | 545 | 10,000 | 545 |
| 2000-02-17 | 480 | 485 | 465 | 465 | 20,000 | 465 |
| 2000-02-16 | 480 | 490 | 480 | 485 | 10,000 | 485 |
| 2000-02-15 | 503 | 503 | 490 | 500 | 10,000 | 500 |
| 2000-02-14 | 509 | 515 | 506 | 510 | 13,000 | 510 |
| 2000-02-10 | 518 | 518 | 508 | 508 | 5,000 | 508 |
| 2000-02-09 | 515 | 518 | 515 | 518 | 11,000 | 518 |
| 2000-02-08 | 544 | 544 | 535 | 535 | 3,000 | 535 |
| 2000-02-07 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 2000-02-04 | 551 | 551 | 550 | 550 | 9,000 | 550 |
| 2000-02-03 | 551 | 552 | 551 | 551 | 8,000 | 551 |
| 2000-02-02 | 555 | 555 | 550 | 551 | 19,000 | 551 |
| 2000-02-01 | 565 | 569 | 560 | 560 | 13,000 | 560 |
| 2000-01-31 | 565 | 570 | 560 | 565 | 12,000 | 565 |
| 2000-01-28 | 570 | 570 | 561 | 561 | 16,000 | 561 |
| 2000-01-27 | 570 | 575 | 569 | 569 | 42,000 | 569 |
| 2000-01-26 | 570 | 570 | 561 | 570 | 20,000 | 570 |
| 2000-01-25 | 620 | 620 | 561 | 561 | 31,000 | 561 |
| 2000-01-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-01-20 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 2000-01-19 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2000-01-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-01-12 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2000-01-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-01-07 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2000-01-05 | 580 | 580 | 566 | 566 | 3,000 | 566 |
分割・併合履歴 ： なし
