5973 (株)トーアミ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-12-29 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2003-12-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-12-19 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2003-12-18 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 2003-12-17 | 550 | 550 | 547 | 547 | 3,000 | 547 |
| 2003-12-16 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2003-12-15 | 537 | 547 | 537 | 547 | 8,000 | 547 |
| 2003-12-12 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2003-12-10 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2003-12-09 | 540 | 540 | 534 | 534 | 2,000 | 534 |
| 2003-12-04 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 2003-12-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-11-28 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-11-26 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2003-11-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-11-20 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 2003-11-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-11-17 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-11-11 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2003-11-10 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2003-11-06 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-11-04 | 540 | 545 | 540 | 545 | 5,000 | 545 |
| 2003-10-29 | 547 | 550 | 547 | 550 | 3,000 | 550 |
| 2003-10-24 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2003-10-23 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 2003-10-22 | 556 | 556 | 555 | 555 | 6,000 | 555 |
| 2003-10-21 | 550 | 557 | 550 | 556 | 14,000 | 556 |
| 2003-10-20 | 555 | 555 | 545 | 550 | 19,000 | 550 |
| 2003-10-17 | 556 | 556 | 545 | 545 | 9,000 | 545 |
| 2003-10-16 | 550 | 555 | 540 | 550 | 26,000 | 550 |
| 2003-10-15 | 504 | 510 | 504 | 510 | 3,000 | 510 |
| 2003-10-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-10-10 | 501 | 505 | 500 | 500 | 9,000 | 500 |
| 2003-10-09 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2003-10-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-10-03 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-10-02 | 500 | 510 | 500 | 510 | 12,000 | 510 |
| 2003-10-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-09-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-09-24 | 500 | 500 | 496 | 500 | 6,000 | 500 |
| 2003-09-19 | 500 | 500 | 490 | 491 | 12,000 | 491 |
| 2003-09-18 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2003-09-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-09-16 | 484 | 490 | 484 | 490 | 6,000 | 490 |
| 2003-09-11 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2003-09-10 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2003-09-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-09-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-09-03 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2003-09-02 | 475 | 475 | 471 | 471 | 2,000 | 471 |
| 2003-08-29 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2003-08-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-08-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-08-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-08-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-08-12 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-08-11 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 2003-08-08 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-08-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-07-31 | 460 | 460 | 458 | 460 | 5,000 | 460 |
| 2003-07-29 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-07-28 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2003-07-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-07-18 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-07-17 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2003-07-16 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2003-07-10 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2003-07-09 | 483 | 483 | 475 | 475 | 7,000 | 475 |
| 2003-07-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-07-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-07-04 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-06-30 | 475 | 475 | 475 | 475 | 15,000 | 475 |
| 2003-06-26 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2003-06-23 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-06-18 | 485 | 500 | 481 | 490 | 9,000 | 490 |
| 2003-06-17 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2003-06-13 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2003-06-12 | 427 | 427 | 427 | 427 | 7,000 | 427 |
| 2003-06-10 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-06-09 | 417 | 418 | 417 | 418 | 4,000 | 418 |
| 2003-06-03 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2003-05-30 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-05-29 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-05-28 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2003-05-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2003-05-26 | 444 | 444 | 440 | 440 | 2,000 | 440 |
| 2003-05-23 | 413 | 441 | 413 | 441 | 11,000 | 441 |
| 2003-05-19 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2003-05-09 | 410 | 410 | 403 | 403 | 5,000 | 403 |
| 2003-05-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-01 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2003-04-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-04-17 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-04-16 | 361 | 370 | 361 | 370 | 18,000 | 370 |
| 2003-04-10 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2003-04-02 | 352 | 352 | 352 | 352 | 14,000 | 352 |
| 2003-04-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-03-31 | 352 | 360 | 350 | 350 | 6,000 | 350 |
| 2003-03-28 | 370 | 370 | 357 | 357 | 2,000 | 357 |
| 2003-03-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-03-26 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-03-25 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 2003-03-24 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2003-03-20 | 375 | 380 | 375 | 380 | 4,000 | 380 |
| 2003-03-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-03-17 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2003-03-12 | 378 | 378 | 370 | 370 | 3,000 | 370 |
| 2003-03-11 | 380 | 380 | 378 | 378 | 5,000 | 378 |
| 2003-03-10 | 389 | 389 | 380 | 380 | 3,000 | 380 |
| 2003-03-07 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-03-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2003-02-13 | 375 | 380 | 375 | 380 | 9,000 | 380 |
| 2003-02-12 | 374 | 375 | 374 | 375 | 8,000 | 375 |
| 2003-02-10 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-02-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-02-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-01-31 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2003-01-28 | 375 | 375 | 373 | 373 | 2,000 | 373 |
| 2003-01-27 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-01-24 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-01-23 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-01-22 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-01-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-01-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-01-17 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2003-01-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-01-10 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-01-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
分割・併合履歴 ： なし