5973 (株)トーアミ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-12-27 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-12-26 | 430 | 430 | 430 | 430 | 60,000 | 430 |
| 2001-12-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-12-21 | 440 | 440 | 430 | 430 | 9,000 | 430 |
| 2001-12-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-12-19 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-12-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-12-17 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 2001-12-14 | 475 | 475 | 475 | 475 | 8,000 | 475 |
| 2001-12-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-12-12 | 447 | 450 | 447 | 450 | 4,000 | 450 |
| 2001-12-11 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2001-12-10 | 445 | 445 | 441 | 441 | 6,000 | 441 |
| 2001-12-07 | 469 | 470 | 469 | 470 | 7,000 | 470 |
| 2001-12-05 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-12-04 | 465 | 465 | 464 | 464 | 2,000 | 464 |
| 2001-11-30 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-11-29 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 2001-11-28 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 2001-11-26 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-11-21 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-11-20 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-11-19 | 465 | 465 | 430 | 440 | 5,000 | 440 |
| 2001-11-16 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2001-11-14 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2001-11-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-11-09 | 483 | 483 | 483 | 483 | 12,000 | 483 |
| 2001-11-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-11-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-11-02 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2001-10-30 | 466 | 466 | 465 | 465 | 3,000 | 465 |
| 2001-10-29 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-10-26 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2001-10-17 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-10-12 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2001-10-10 | 469 | 469 | 460 | 460 | 6,000 | 460 |
| 2001-10-09 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2001-10-04 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2001-10-02 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-09-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-09-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-09-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-09-17 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2001-09-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-09-13 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2001-09-11 | 475 | 500 | 475 | 500 | 2,000 | 500 |
| 2001-09-10 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2001-09-04 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2001-08-30 | 510 | 511 | 510 | 511 | 9,000 | 511 |
| 2001-08-29 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2001-08-28 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-08-27 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2001-08-21 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 2001-08-17 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2001-08-16 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-08-10 | 510 | 510 | 491 | 500 | 11,000 | 500 |
| 2001-08-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-08-01 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2001-07-31 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2001-07-25 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2001-07-17 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2001-07-13 | 530 | 530 | 530 | 530 | 235,000 | 530 |
| 2001-07-11 | 530 | 540 | 523 | 540 | 3,000 | 540 |
| 2001-07-10 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 2001-07-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-07-05 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2001-07-04 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2001-07-03 | 525 | 550 | 525 | 550 | 3,000 | 550 |
| 2001-07-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-06-29 | 549 | 549 | 510 | 510 | 15,000 | 510 |
| 2001-06-28 | 518 | 525 | 518 | 525 | 9,000 | 525 |
| 2001-06-27 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2001-06-26 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2001-06-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-06-22 | 502 | 510 | 502 | 510 | 3,000 | 510 |
| 2001-06-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-06-19 | 491 | 491 | 491 | 491 | 7,000 | 491 |
| 2001-06-18 | 500 | 500 | 491 | 491 | 3,000 | 491 |
| 2001-06-15 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2001-06-14 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2001-06-13 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 2001-06-12 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-06-11 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2001-06-08 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2001-06-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-06-06 | 500 | 501 | 500 | 501 | 6,000 | 501 |
| 2001-06-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-06-04 | 500 | 502 | 500 | 502 | 13,000 | 502 |
| 2001-06-01 | 508 | 508 | 500 | 500 | 4,000 | 500 |
| 2001-05-30 | 510 | 510 | 509 | 509 | 6,000 | 509 |
| 2001-05-29 | 510 | 510 | 509 | 509 | 3,000 | 509 |
| 2001-05-28 | 511 | 512 | 511 | 511 | 7,000 | 511 |
| 2001-05-25 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2001-05-22 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2001-05-21 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2001-05-18 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2001-05-17 | 517 | 527 | 517 | 527 | 26,000 | 527 |
| 2001-05-14 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2001-05-10 | 529 | 530 | 529 | 530 | 2,000 | 530 |
| 2001-05-08 | 516 | 516 | 510 | 515 | 4,000 | 515 |
| 2001-05-07 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2001-05-02 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 2001-05-01 | 501 | 510 | 501 | 510 | 11,000 | 510 |
| 2001-04-27 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-04-26 | 500 | 500 | 491 | 500 | 7,000 | 500 |
| 2001-04-25 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2001-04-23 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2001-04-20 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2001-04-18 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-04-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-04-13 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2001-04-10 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2001-04-09 | 497 | 500 | 497 | 500 | 3,000 | 500 |
| 2001-04-02 | 493 | 497 | 493 | 497 | 2,000 | 497 |
| 2001-03-27 | 475 | 476 | 475 | 476 | 2,000 | 476 |
| 2001-03-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-03-23 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2001-03-22 | 497 | 500 | 497 | 500 | 3,000 | 500 |
| 2001-03-21 | 473 | 474 | 473 | 473 | 6,000 | 473 |
| 2001-03-19 | 493 | 493 | 473 | 473 | 7,000 | 473 |
| 2001-03-16 | 471 | 473 | 471 | 473 | 5,000 | 473 |
| 2001-03-15 | 475 | 475 | 472 | 472 | 3,000 | 472 |
| 2001-03-14 | 476 | 476 | 475 | 475 | 4,000 | 475 |
| 2001-03-13 | 478 | 478 | 475 | 476 | 4,000 | 476 |
| 2001-03-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-03-09 | 488 | 488 | 480 | 481 | 16,000 | 481 |
| 2001-03-08 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2001-03-07 | 497 | 497 | 491 | 491 | 3,000 | 491 |
| 2001-03-02 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 2001-02-27 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-02-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-22 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-02-20 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2001-02-19 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2001-02-15 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2001-02-09 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2001-02-08 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2001-02-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-05 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2001-02-02 | 494 | 495 | 490 | 495 | 5,000 | 495 |
| 2001-02-01 | 497 | 497 | 494 | 494 | 2,000 | 494 |
| 2001-01-25 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2001-01-17 | 491 | 500 | 491 | 500 | 2,000 | 500 |
| 2001-01-15 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2001-01-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-01-10 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-01-09 | 489 | 490 | 489 | 490 | 2,000 | 490 |
分割・併合履歴 ： なし