5973 (株)トーアミ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-12-24 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2002-12-20 | 375 | 375 | 350 | 351 | 25,000 | 351 |
| 2002-12-18 | 400 | 410 | 395 | 395 | 10,000 | 395 |
| 2002-12-17 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2002-12-16 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2002-12-13 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 2002-12-12 | 386 | 386 | 386 | 386 | 175,000 | 386 |
| 2002-12-10 | 378 | 380 | 378 | 380 | 3,000 | 380 |
| 2002-12-06 | 373 | 373 | 373 | 373 | 5,000 | 373 |
| 2002-12-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-11-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-11-22 | 354 | 354 | 350 | 350 | 2,000 | 350 |
| 2002-11-18 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2002-11-13 | 351 | 380 | 351 | 380 | 5,000 | 380 |
| 2002-11-12 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-11-11 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2002-11-08 | 394 | 394 | 393 | 393 | 4,000 | 393 |
| 2002-11-05 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-11-01 | 400 | 400 | 400 | 400 | 200,000 | 400 |
| 2002-10-28 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2002-10-25 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-10-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-10-23 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-10-18 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2002-10-17 | 410 | 410 | 410 | 410 | 18,000 | 410 |
| 2002-10-16 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-10-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-10-10 | 412 | 412 | 412 | 412 | 7,000 | 412 |
| 2002-10-08 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2002-10-02 | 418 | 418 | 415 | 415 | 17,000 | 415 |
| 2002-10-01 | 418 | 418 | 417 | 418 | 5,000 | 418 |
| 2002-09-26 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2002-09-25 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2002-09-24 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2002-09-17 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2002-09-12 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-09-10 | 420 | 420 | 417 | 417 | 7,000 | 417 |
| 2002-09-04 | 430 | 430 | 421 | 421 | 2,000 | 421 |
| 2002-09-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-08-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-08-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-08-19 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2002-08-16 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2002-08-09 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-08-07 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2002-08-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-07-24 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-07-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-07-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-07-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-07-17 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-07-15 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-07-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-07-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-06-28 | 475 | 475 | 475 | 475 | 12,000 | 475 |
| 2002-06-25 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2002-06-24 | 420 | 420 | 420 | 420 | 22,000 | 420 |
| 2002-06-21 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2002-06-20 | 429 | 429 | 420 | 420 | 7,000 | 420 |
| 2002-06-18 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2002-06-17 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-06-14 | 440 | 440 | 430 | 430 | 11,000 | 430 |
| 2002-06-10 | 439 | 439 | 430 | 430 | 5,000 | 430 |
| 2002-06-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-06-04 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-05-30 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-05-29 | 448 | 449 | 448 | 449 | 2,000 | 449 |
| 2002-05-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-05-16 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2002-05-10 | 432 | 432 | 430 | 430 | 5,000 | 430 |
| 2002-05-08 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2002-04-30 | 433 | 433 | 433 | 433 | 10,000 | 433 |
| 2002-04-26 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-04-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-04-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-04-19 | 443 | 444 | 443 | 444 | 5,000 | 444 |
| 2002-04-18 | 444 | 444 | 444 | 444 | 10,000 | 444 |
| 2002-04-17 | 446 | 446 | 444 | 444 | 7,000 | 444 |
| 2002-04-16 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-04-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-04-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-04-10 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-04-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-04-04 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2002-04-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-04-01 | 430 | 430 | 406 | 406 | 3,000 | 406 |
| 2002-03-25 | 440 | 460 | 440 | 460 | 3,000 | 460 |
| 2002-03-22 | 450 | 450 | 449 | 450 | 3,000 | 450 |
| 2002-03-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-03-18 | 442 | 442 | 440 | 440 | 3,000 | 440 |
| 2002-03-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-03-12 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-03-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-03-08 | 429 | 430 | 429 | 430 | 6,000 | 430 |
| 2002-03-04 | 431 | 431 | 429 | 430 | 3,000 | 430 |
| 2002-03-01 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2002-02-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-02-27 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2002-02-25 | 422 | 422 | 412 | 412 | 4,000 | 412 |
| 2002-02-21 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2002-02-20 | 411 | 412 | 411 | 412 | 12,000 | 412 |
| 2002-02-18 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2002-02-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-02-12 | 428 | 429 | 428 | 429 | 2,000 | 429 |
| 2002-02-08 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2002-02-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-02-06 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2002-02-05 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2002-02-01 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2002-01-30 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2002-01-28 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2002-01-25 | 427 | 427 | 416 | 416 | 2,000 | 416 |
| 2002-01-23 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-01-22 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-01-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-01-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-01-17 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 2002-01-15 | 428 | 428 | 425 | 425 | 2,000 | 425 |
| 2002-01-10 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2002-01-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-01-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-01-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
分割・併合履歴 ： なし
