5973 (株)トーアミ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,350 | 1,369 | 1,331 | 1,369 | 8,000 | 1,369 |
| 2004-12-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2004-12-28 | 1,370 | 1,370 | 1,360 | 1,370 | 5,000 | 1,370 |
| 2004-12-27 | 1,371 | 1,389 | 1,370 | 1,370 | 21,000 | 1,370 |
| 2004-12-24 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 1,360 |
| 2004-12-22 | 1,331 | 1,340 | 1,330 | 1,330 | 7,000 | 1,330 |
| 2004-12-21 | 1,320 | 1,341 | 1,320 | 1,331 | 6,000 | 1,331 |
| 2004-12-20 | 1,320 | 1,320 | 1,305 | 1,310 | 8,000 | 1,310 |
| 2004-12-17 | 1,289 | 1,290 | 1,289 | 1,290 | 2,000 | 1,290 |
| 2004-12-16 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 1,290 |
| 2004-12-15 | 1,270 | 1,300 | 1,270 | 1,300 | 7,000 | 1,300 |
| 2004-12-14 | 1,275 | 1,275 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2004-12-13 | 1,255 | 1,275 | 1,250 | 1,275 | 8,000 | 1,275 |
| 2004-12-10 | 1,280 | 1,280 | 1,255 | 1,255 | 3,000 | 1,255 |
| 2004-12-09 | 1,275 | 1,275 | 1,250 | 1,250 | 13,000 | 1,250 |
| 2004-12-08 | 1,301 | 1,301 | 1,250 | 1,290 | 13,000 | 1,290 |
| 2004-12-07 | 1,347 | 1,358 | 1,305 | 1,319 | 16,000 | 1,319 |
| 2004-12-06 | 1,301 | 1,320 | 1,301 | 1,320 | 38,000 | 1,320 |
| 2004-12-03 | 1,271 | 1,330 | 1,270 | 1,290 | 26,000 | 1,290 |
| 2004-12-02 | 1,230 | 1,250 | 1,230 | 1,250 | 15,000 | 1,250 |
| 2004-12-01 | 1,225 | 1,239 | 1,220 | 1,220 | 19,000 | 1,220 |
| 2004-11-30 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 | 1,220 |
| 2004-11-29 | 1,170 | 1,195 | 1,170 | 1,195 | 8,000 | 1,195 |
| 2004-11-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2004-11-25 | 1,219 | 1,219 | 1,200 | 1,215 | 4,000 | 1,215 |
| 2004-11-24 | 1,211 | 1,219 | 1,210 | 1,219 | 11,000 | 1,219 |
| 2004-11-22 | 1,220 | 1,220 | 1,151 | 1,210 | 16,000 | 1,210 |
| 2004-11-19 | 1,237 | 1,237 | 1,211 | 1,211 | 15,000 | 1,211 |
| 2004-11-18 | 1,228 | 1,235 | 1,210 | 1,225 | 27,000 | 1,225 |
| 2004-11-17 | 1,145 | 1,150 | 1,133 | 1,148 | 9,000 | 1,148 |
| 2004-11-16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2004-11-15 | 1,132 | 1,160 | 1,132 | 1,160 | 11,000 | 1,160 |
| 2004-11-12 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 1,131 |
| 2004-11-11 | 1,132 | 1,132 | 1,131 | 1,131 | 2,000 | 1,131 |
| 2004-11-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2004-11-09 | 1,150 | 1,185 | 1,150 | 1,150 | 33,000 | 1,150 |
| 2004-11-08 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 2004-11-05 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 | 1,070 |
| 2004-11-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2004-10-29 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2004-10-26 | 1,060 | 1,060 | 1,055 | 1,055 | 8,000 | 1,055 |
| 2004-10-25 | 1,029 | 1,060 | 1,029 | 1,060 | 8,000 | 1,060 |
| 2004-10-22 | 1,037 | 1,057 | 1,037 | 1,057 | 2,000 | 1,057 |
| 2004-10-21 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2004-10-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2004-10-19 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2004-10-18 | 1,060 | 1,060 | 1,051 | 1,052 | 4,000 | 1,052 |
| 2004-10-15 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 | 1,060 |
| 2004-10-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-10-13 | 1,087 | 1,090 | 1,087 | 1,090 | 6,000 | 1,090 |
| 2004-10-12 | 1,085 | 1,090 | 1,085 | 1,090 | 5,000 | 1,090 |
| 2004-10-08 | 1,090 | 1,090 | 1,080 | 1,085 | 26,000 | 1,085 |
| 2004-10-07 | 1,124 | 1,124 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2004-10-06 | 1,100 | 1,124 | 1,100 | 1,124 | 51,000 | 1,124 |
| 2004-10-05 | 1,101 | 1,123 | 1,101 | 1,123 | 2,000 | 1,123 |
| 2004-10-04 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 | 1,128 |
| 2004-10-01 | 1,106 | 1,120 | 1,106 | 1,119 | 4,000 | 1,119 |
| 2004-09-29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2004-09-28 | 1,102 | 1,106 | 1,102 | 1,106 | 19,000 | 1,106 |
| 2004-09-27 | 1,120 | 1,120 | 1,105 | 1,105 | 6,000 | 1,105 |
| 2004-09-24 | 1,150 | 1,150 | 1,110 | 1,120 | 8,000 | 1,120 |
| 2004-09-22 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 2004-09-21 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2004-09-17 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 1,149 |
| 2004-09-16 | 1,188 | 1,188 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2004-09-15 | 1,150 | 1,178 | 1,150 | 1,178 | 20,000 | 1,178 |
| 2004-09-14 | 1,119 | 1,140 | 1,090 | 1,130 | 29,000 | 1,130 |
| 2004-09-13 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2004-09-10 | 1,050 | 1,085 | 1,050 | 1,085 | 9,000 | 1,085 |
| 2004-09-09 | 1,085 | 1,090 | 1,085 | 1,090 | 2,000 | 1,090 |
| 2004-09-08 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2004-09-07 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 | 1,090 |
| 2004-09-06 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2004-09-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2004-09-02 | 1,090 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 2004-09-01 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2004-08-31 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-08-30 | 1,100 | 1,100 | 1,081 | 1,081 | 2,000 | 1,081 |
| 2004-08-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-08-23 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2004-08-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2004-08-19 | 1,149 | 1,149 | 1,110 | 1,110 | 7,000 | 1,110 |
| 2004-08-18 | 1,100 | 1,150 | 1,080 | 1,150 | 9,000 | 1,150 |
| 2004-08-17 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 1,110 |
| 2004-08-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-08-13 | 1,080 | 1,080 | 1,075 | 1,075 | 5,000 | 1,075 |
| 2004-08-12 | 1,074 | 1,100 | 1,074 | 1,090 | 7,000 | 1,090 |
| 2004-08-11 | 1,062 | 1,074 | 1,062 | 1,070 | 27,000 | 1,070 |
| 2004-08-10 | 1,058 | 1,058 | 1,057 | 1,058 | 5,000 | 1,058 |
| 2004-08-06 | 1,060 | 1,065 | 1,060 | 1,060 | 8,000 | 1,060 |
| 2004-08-05 | 1,070 | 1,070 | 1,045 | 1,047 | 7,000 | 1,047 |
| 2004-08-04 | 1,101 | 1,140 | 1,066 | 1,090 | 22,000 | 1,090 |
| 2004-08-02 | 961 | 962 | 961 | 961 | 4,000 | 961 |
| 2004-07-30 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 2004-07-29 | 980 | 980 | 960 | 960 | 4,000 | 960 |
| 2004-07-28 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2004-07-27 | 1,000 | 1,000 | 985 | 985 | 5,000 | 985 |
| 2004-07-23 | 999 | 1,001 | 999 | 1,001 | 6,000 | 1,001 |
| 2004-07-22 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 2004-07-21 | 1,000 | 1,001 | 1,000 | 1,001 | 5,000 | 1,001 |
| 2004-07-20 | 1,001 | 1,002 | 980 | 1,000 | 6,000 | 1,000 |
| 2004-07-16 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 | 1,001 |
| 2004-07-15 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-07-14 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2004-07-13 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2004-07-09 | 980 | 1,030 | 980 | 1,030 | 9,000 | 1,030 |
| 2004-07-08 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 1,050 |
| 2004-07-07 | 1,061 | 1,061 | 1,040 | 1,050 | 7,000 | 1,050 |
| 2004-07-06 | 1,070 | 1,100 | 1,050 | 1,050 | 19,000 | 1,050 |
| 2004-07-05 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 1,050 |
| 2004-07-02 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2004-07-01 | 1,079 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2004-06-30 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2004-06-29 | 1,050 | 1,060 | 1,040 | 1,050 | 16,000 | 1,050 |
| 2004-06-28 | 1,010 | 1,070 | 1,010 | 1,040 | 19,000 | 1,040 |
| 2004-06-25 | 990 | 990 | 989 | 990 | 6,000 | 990 |
| 2004-06-24 | 956 | 966 | 956 | 966 | 2,000 | 966 |
| 2004-06-23 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2004-06-22 | 980 | 980 | 955 | 955 | 9,000 | 955 |
| 2004-06-21 | 1,000 | 1,000 | 970 | 970 | 2,000 | 970 |
| 2004-06-18 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-06-17 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 1,049 |
| 2004-06-16 | 1,048 | 1,060 | 1,030 | 1,050 | 16,000 | 1,050 |
| 2004-06-15 | 1,031 | 1,048 | 1,017 | 1,048 | 36,000 | 1,048 |
| 2004-06-14 | 988 | 1,018 | 988 | 1,018 | 21,000 | 1,018 |
| 2004-06-11 | 990 | 1,000 | 956 | 957 | 14,000 | 957 |
| 2004-06-10 | 910 | 970 | 910 | 970 | 53,000 | 970 |
| 2004-06-09 | 898 | 920 | 885 | 920 | 25,000 | 920 |
| 2004-06-07 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2004-06-03 | 892 | 892 | 885 | 885 | 4,000 | 885 |
| 2004-06-01 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 2004-05-31 | 896 | 899 | 896 | 899 | 3,000 | 899 |
| 2004-05-28 | 890 | 900 | 890 | 900 | 14,000 | 900 |
| 2004-05-27 | 880 | 880 | 875 | 880 | 10,000 | 880 |
| 2004-05-26 | 887 | 900 | 887 | 890 | 9,000 | 890 |
| 2004-05-25 | 883 | 909 | 880 | 886 | 12,000 | 886 |
| 2004-05-24 | 926 | 960 | 922 | 922 | 8,000 | 922 |
| 2004-05-21 | 880 | 930 | 870 | 920 | 58,000 | 920 |
| 2004-05-19 | 727 | 730 | 727 | 730 | 7,000 | 730 |
| 2004-05-18 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 2004-05-17 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2004-05-14 | 745 | 745 | 720 | 720 | 6,000 | 720 |
| 2004-05-12 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2004-05-11 | 724 | 724 | 710 | 710 | 5,000 | 710 |
| 2004-05-10 | 735 | 735 | 725 | 725 | 6,000 | 725 |
| 2004-05-07 | 750 | 755 | 745 | 745 | 3,000 | 745 |
| 2004-05-06 | 761 | 761 | 755 | 755 | 4,000 | 755 |
| 2004-04-30 | 765 | 768 | 760 | 760 | 5,000 | 760 |
| 2004-04-28 | 779 | 779 | 763 | 763 | 4,000 | 763 |
| 2004-04-27 | 770 | 770 | 760 | 760 | 8,000 | 760 |
| 2004-04-26 | 770 | 770 | 760 | 760 | 6,000 | 760 |
| 2004-04-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-04-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-04-20 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2004-04-19 | 788 | 789 | 770 | 770 | 14,000 | 770 |
| 2004-04-16 | 785 | 788 | 785 | 788 | 6,000 | 788 |
| 2004-04-15 | 780 | 800 | 770 | 770 | 14,000 | 770 |
| 2004-04-14 | 755 | 795 | 755 | 780 | 23,000 | 780 |
| 2004-04-13 | 745 | 765 | 741 | 750 | 8,000 | 750 |
| 2004-04-12 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 2004-04-09 | 749 | 750 | 745 | 745 | 10,000 | 745 |
| 2004-04-08 | 745 | 750 | 745 | 750 | 5,000 | 750 |
| 2004-04-07 | 730 | 750 | 730 | 750 | 5,000 | 750 |
| 2004-04-06 | 740 | 740 | 725 | 725 | 9,000 | 725 |
| 2004-04-05 | 740 | 740 | 730 | 740 | 7,000 | 740 |
| 2004-04-02 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2004-04-01 | 700 | 700 | 695 | 695 | 4,000 | 695 |
| 2004-03-31 | 682 | 682 | 682 | 682 | 3,000 | 682 |
| 2004-03-30 | 700 | 700 | 670 | 681 | 14,000 | 681 |
| 2004-03-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-03-26 | 727 | 727 | 725 | 725 | 2,000 | 725 |
| 2004-03-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-03-23 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 2004-03-19 | 787 | 787 | 780 | 780 | 6,000 | 780 |
| 2004-03-18 | 788 | 789 | 785 | 789 | 7,000 | 789 |
| 2004-03-17 | 789 | 789 | 788 | 788 | 3,000 | 788 |
| 2004-03-16 | 782 | 789 | 780 | 780 | 5,000 | 780 |
| 2004-03-15 | 738 | 770 | 735 | 770 | 5,000 | 770 |
| 2004-03-12 | 735 | 738 | 735 | 738 | 2,000 | 738 |
| 2004-03-10 | 730 | 745 | 730 | 745 | 4,000 | 745 |
| 2004-03-09 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 2004-03-08 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2004-03-05 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-03-04 | 736 | 736 | 735 | 735 | 2,000 | 735 |
| 2004-03-03 | 712 | 730 | 712 | 730 | 8,000 | 730 |
| 2004-03-02 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2004-03-01 | 701 | 711 | 701 | 710 | 6,000 | 710 |
| 2004-02-27 | 690 | 700 | 690 | 700 | 15,000 | 700 |
| 2004-02-26 | 685 | 690 | 685 | 690 | 3,000 | 690 |
| 2004-02-25 | 660 | 680 | 660 | 680 | 5,000 | 680 |
| 2004-02-24 | 679 | 680 | 665 | 665 | 6,000 | 665 |
| 2004-02-23 | 660 | 680 | 660 | 680 | 13,000 | 680 |
| 2004-02-20 | 650 | 650 | 645 | 650 | 11,000 | 650 |
| 2004-02-19 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-02-18 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2004-02-17 | 630 | 640 | 630 | 640 | 12,000 | 640 |
| 2004-02-16 | 619 | 620 | 619 | 620 | 4,000 | 620 |
| 2004-02-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-02-10 | 616 | 619 | 616 | 619 | 7,000 | 619 |
| 2004-02-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-02-05 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2004-02-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-02-03 | 587 | 615 | 587 | 615 | 2,000 | 615 |
| 2004-02-02 | 600 | 617 | 595 | 617 | 8,000 | 617 |
| 2004-01-29 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2004-01-28 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2004-01-27 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-01-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-01-23 | 585 | 585 | 585 | 585 | 8,000 | 585 |
| 2004-01-22 | 620 | 630 | 620 | 620 | 7,000 | 620 |
| 2004-01-21 | 610 | 616 | 610 | 615 | 9,000 | 615 |
| 2004-01-20 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2004-01-19 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 2004-01-16 | 591 | 595 | 590 | 595 | 5,000 | 595 |
| 2004-01-15 | 594 | 594 | 588 | 590 | 9,000 | 590 |
| 2004-01-14 | 571 | 585 | 571 | 581 | 4,000 | 581 |
| 2004-01-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-01-09 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2004-01-08 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-01-07 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-01-06 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-01-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
分割・併合履歴 ： なし