5973 (株)トーアミ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2008-12-29 | 506 | 513 | 503 | 513 | 2,600 | 513 |
| 2008-12-26 | 505 | 505 | 503 | 503 | 500 | 503 |
| 2008-12-25 | 500 | 500 | 500 | 500 | 1,800 | 500 |
| 2008-12-24 | 505 | 505 | 500 | 500 | 2,600 | 500 |
| 2008-12-22 | 510 | 510 | 505 | 505 | 900 | 505 |
| 2008-12-19 | 514 | 514 | 514 | 514 | 1,400 | 514 |
| 2008-12-18 | 538 | 538 | 525 | 525 | 6,500 | 525 |
| 2008-12-17 | 530 | 530 | 528 | 528 | 1,000 | 528 |
| 2008-12-15 | 515 | 518 | 514 | 514 | 400 | 514 |
| 2008-12-12 | 535 | 535 | 510 | 510 | 500 | 510 |
| 2008-12-11 | 546 | 546 | 521 | 525 | 1,200 | 525 |
| 2008-12-10 | 545 | 545 | 545 | 545 | 6,600 | 545 |
| 2008-12-09 | 520 | 535 | 520 | 535 | 1,600 | 535 |
| 2008-12-08 | 506 | 520 | 506 | 515 | 1,800 | 515 |
| 2008-12-05 | 502 | 512 | 502 | 510 | 2,100 | 510 |
| 2008-12-04 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2008-12-03 | 520 | 534 | 520 | 534 | 700 | 534 |
| 2008-12-02 | 510 | 517 | 510 | 517 | 1,200 | 517 |
| 2008-12-01 | 517 | 517 | 517 | 517 | 8,200 | 517 |
| 2008-11-28 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2008-11-27 | 520 | 520 | 507 | 510 | 1,600 | 510 |
| 2008-11-26 | 510 | 510 | 510 | 510 | 2,600 | 510 |
| 2008-11-25 | 523 | 525 | 523 | 524 | 700 | 524 |
| 2008-11-21 | 516 | 530 | 514 | 520 | 6,900 | 520 |
| 2008-11-20 | 533 | 544 | 530 | 530 | 1,300 | 530 |
| 2008-11-19 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2008-11-18 | 567 | 567 | 551 | 559 | 600 | 559 |
| 2008-11-17 | 572 | 572 | 572 | 572 | 700 | 572 |
| 2008-11-14 | 563 | 565 | 552 | 552 | 2,100 | 552 |
| 2008-11-13 | 569 | 570 | 560 | 560 | 2,600 | 560 |
| 2008-11-12 | 580 | 580 | 577 | 580 | 2,200 | 580 |
| 2008-11-11 | 570 | 570 | 568 | 570 | 2,700 | 570 |
| 2008-11-10 | 579 | 579 | 569 | 579 | 1,800 | 579 |
| 2008-11-07 | 550 | 559 | 548 | 559 | 2,700 | 559 |
| 2008-11-06 | 562 | 563 | 552 | 552 | 1,500 | 552 |
| 2008-11-05 | 570 | 570 | 548 | 560 | 3,100 | 560 |
| 2008-11-04 | 550 | 570 | 550 | 570 | 1,700 | 570 |
| 2008-10-31 | 530 | 550 | 530 | 550 | 2,700 | 550 |
| 2008-10-30 | 548 | 548 | 532 | 547 | 3,600 | 547 |
| 2008-10-29 | 555 | 564 | 536 | 550 | 4,900 | 550 |
| 2008-10-28 | 550 | 550 | 530 | 545 | 3,100 | 545 |
| 2008-10-27 | 555 | 555 | 550 | 550 | 9,300 | 550 |
| 2008-10-24 | 592 | 592 | 555 | 555 | 1,300 | 555 |
| 2008-10-23 | 561 | 562 | 561 | 562 | 500 | 562 |
| 2008-10-22 | 570 | 570 | 562 | 562 | 7,300 | 562 |
| 2008-10-21 | 575 | 580 | 564 | 564 | 2,700 | 564 |
| 2008-10-20 | 559 | 589 | 559 | 570 | 2,100 | 570 |
| 2008-10-17 | 600 | 600 | 569 | 589 | 2,800 | 589 |
| 2008-10-16 | 602 | 602 | 551 | 551 | 1,700 | 551 |
| 2008-10-14 | 611 | 629 | 611 | 623 | 3,200 | 623 |
| 2008-10-10 | 561 | 561 | 548 | 561 | 4,200 | 561 |
| 2008-10-09 | 550 | 560 | 550 | 551 | 3,400 | 551 |
| 2008-10-08 | 555 | 560 | 540 | 550 | 14,600 | 550 |
| 2008-10-07 | 590 | 599 | 552 | 560 | 8,000 | 560 |
| 2008-10-06 | 660 | 660 | 635 | 635 | 2,400 | 635 |
| 2008-10-03 | 679 | 679 | 676 | 676 | 1,000 | 676 |
| 2008-10-02 | 720 | 720 | 700 | 709 | 3,200 | 709 |
| 2008-10-01 | 749 | 749 | 710 | 725 | 1,100 | 725 |
| 2008-09-30 | 726 | 726 | 710 | 710 | 600 | 710 |
| 2008-09-29 | 767 | 767 | 766 | 766 | 300 | 766 |
| 2008-09-25 | 780 | 780 | 776 | 776 | 700 | 776 |
| 2008-09-24 | 767 | 797 | 765 | 797 | 2,200 | 797 |
| 2008-09-22 | 750 | 772 | 750 | 772 | 1,000 | 772 |
| 2008-09-19 | 760 | 760 | 758 | 758 | 1,200 | 758 |
| 2008-09-18 | 755 | 755 | 740 | 755 | 2,300 | 755 |
| 2008-09-17 | 779 | 779 | 775 | 775 | 600 | 775 |
| 2008-09-16 | 750 | 750 | 742 | 745 | 1,800 | 745 |
| 2008-09-12 | 784 | 784 | 776 | 780 | 1,300 | 780 |
| 2008-09-10 | 776 | 776 | 776 | 776 | 1,100 | 776 |
| 2008-09-09 | 766 | 766 | 766 | 766 | 200 | 766 |
| 2008-09-08 | 740 | 749 | 739 | 749 | 700 | 749 |
| 2008-09-05 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2008-09-04 | 758 | 758 | 750 | 750 | 1,300 | 750 |
| 2008-09-03 | 758 | 767 | 757 | 757 | 6,200 | 757 |
| 2008-09-02 | 765 | 765 | 765 | 765 | 1,100 | 765 |
| 2008-09-01 | 769 | 780 | 769 | 769 | 5,300 | 769 |
| 2008-08-29 | 770 | 770 | 769 | 770 | 10,700 | 770 |
| 2008-08-28 | 766 | 775 | 766 | 768 | 1,400 | 768 |
| 2008-08-27 | 766 | 766 | 765 | 765 | 2,000 | 765 |
| 2008-08-26 | 780 | 780 | 770 | 770 | 2,900 | 770 |
| 2008-08-22 | 765 | 771 | 765 | 771 | 1,300 | 771 |
| 2008-08-21 | 785 | 785 | 780 | 780 | 2,500 | 780 |
| 2008-08-20 | 780 | 785 | 780 | 785 | 300 | 785 |
| 2008-08-19 | 791 | 791 | 760 | 771 | 1,600 | 771 |
| 2008-08-18 | 802 | 802 | 791 | 791 | 800 | 791 |
| 2008-08-15 | 813 | 813 | 793 | 793 | 1,200 | 793 |
| 2008-08-14 | 805 | 805 | 803 | 803 | 200 | 803 |
| 2008-08-13 | 800 | 801 | 800 | 801 | 300 | 801 |
| 2008-08-12 | 821 | 821 | 801 | 801 | 800 | 801 |
| 2008-08-11 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2008-08-08 | 823 | 823 | 790 | 809 | 1,700 | 809 |
| 2008-08-07 | 823 | 823 | 784 | 794 | 1,100 | 794 |
| 2008-08-06 | 818 | 818 | 817 | 817 | 200 | 817 |
| 2008-08-05 | 808 | 808 | 808 | 808 | 200 | 808 |
| 2008-08-04 | 833 | 833 | 800 | 808 | 2,200 | 808 |
| 2008-08-01 | 815 | 815 | 814 | 814 | 200 | 814 |
| 2008-07-31 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2008-07-30 | 800 | 810 | 800 | 810 | 700 | 810 |
| 2008-07-29 | 800 | 802 | 800 | 800 | 1,000 | 800 |
| 2008-07-28 | 810 | 810 | 805 | 805 | 1,200 | 805 |
| 2008-07-24 | 819 | 819 | 810 | 810 | 3,000 | 810 |
| 2008-07-23 | 812 | 812 | 807 | 807 | 2,000 | 807 |
| 2008-07-22 | 826 | 826 | 806 | 810 | 1,800 | 810 |
| 2008-07-18 | 800 | 826 | 800 | 826 | 1,600 | 826 |
| 2008-07-17 | 829 | 829 | 826 | 826 | 2,400 | 826 |
| 2008-07-16 | 831 | 831 | 830 | 830 | 400 | 830 |
| 2008-07-15 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2008-07-14 | 830 | 831 | 830 | 831 | 200 | 831 |
| 2008-07-11 | 831 | 831 | 831 | 831 | 600 | 831 |
| 2008-07-10 | 870 | 870 | 831 | 831 | 1,400 | 831 |
| 2008-07-09 | 831 | 832 | 831 | 831 | 700 | 831 |
| 2008-07-08 | 839 | 839 | 831 | 831 | 400 | 831 |
| 2008-07-07 | 841 | 850 | 835 | 839 | 3,200 | 839 |
| 2008-07-04 | 855 | 865 | 855 | 865 | 1,100 | 865 |
| 2008-07-03 | 883 | 883 | 854 | 864 | 700 | 864 |
| 2008-07-02 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-07-01 | 900 | 901 | 900 | 900 | 2,100 | 900 |
| 2008-06-30 | 965 | 965 | 940 | 940 | 3,800 | 940 |
| 2008-06-27 | 939 | 939 | 929 | 930 | 1,200 | 930 |
| 2008-06-26 | 928 | 948 | 928 | 948 | 1,100 | 948 |
| 2008-06-25 | 924 | 929 | 924 | 929 | 200 | 929 |
| 2008-06-23 | 941 | 941 | 940 | 940 | 1,400 | 940 |
| 2008-06-20 | 960 | 960 | 946 | 954 | 1,700 | 954 |
| 2008-06-19 | 962 | 962 | 962 | 962 | 400 | 962 |
| 2008-06-18 | 968 | 968 | 955 | 960 | 13,600 | 960 |
| 2008-06-17 | 940 | 940 | 940 | 940 | 800 | 940 |
| 2008-06-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-06-13 | 885 | 895 | 885 | 895 | 400 | 895 |
| 2008-06-12 | 899 | 899 | 895 | 895 | 300 | 895 |
| 2008-06-11 | 900 | 910 | 900 | 900 | 1,500 | 900 |
| 2008-06-10 | 919 | 919 | 915 | 915 | 1,100 | 915 |
| 2008-06-09 | 911 | 911 | 907 | 908 | 800 | 908 |
| 2008-06-06 | 919 | 919 | 900 | 900 | 1,300 | 900 |
| 2008-06-05 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2008-06-04 | 910 | 915 | 910 | 915 | 800 | 915 |
| 2008-06-03 | 912 | 912 | 909 | 909 | 300 | 909 |
| 2008-06-02 | 929 | 929 | 927 | 928 | 1,800 | 928 |
| 2008-05-30 | 902 | 928 | 902 | 928 | 1,000 | 928 |
| 2008-05-29 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-05-28 | 921 | 921 | 918 | 918 | 900 | 918 |
| 2008-05-26 | 933 | 933 | 933 | 933 | 500 | 933 |
| 2008-05-23 | 933 | 934 | 932 | 933 | 1,600 | 933 |
| 2008-05-22 | 932 | 945 | 932 | 945 | 500 | 945 |
| 2008-05-21 | 948 | 951 | 902 | 947 | 5,100 | 947 |
| 2008-05-20 | 920 | 944 | 920 | 944 | 800 | 944 |
| 2008-05-19 | 917 | 920 | 916 | 920 | 1,500 | 920 |
| 2008-05-16 | 898 | 905 | 898 | 901 | 1,500 | 901 |
| 2008-05-15 | 850 | 894 | 850 | 894 | 3,200 | 894 |
| 2008-05-14 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2008-05-12 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2008-05-09 | 833 | 833 | 823 | 831 | 1,500 | 831 |
| 2008-05-07 | 803 | 803 | 803 | 803 | 300 | 803 |
| 2008-05-02 | 812 | 815 | 811 | 811 | 1,600 | 811 |
| 2008-05-01 | 819 | 819 | 809 | 810 | 400 | 810 |
| 2008-04-30 | 800 | 819 | 800 | 819 | 4,600 | 819 |
| 2008-04-28 | 800 | 800 | 795 | 800 | 1,400 | 800 |
| 2008-04-25 | 805 | 805 | 800 | 805 | 2,200 | 805 |
| 2008-04-24 | 807 | 807 | 807 | 807 | 400 | 807 |
| 2008-04-23 | 810 | 810 | 801 | 801 | 700 | 801 |
| 2008-04-22 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-04-21 | 793 | 808 | 793 | 808 | 900 | 808 |
| 2008-04-18 | 803 | 810 | 803 | 810 | 2,000 | 810 |
| 2008-04-17 | 848 | 848 | 811 | 811 | 1,600 | 811 |
| 2008-04-16 | 803 | 803 | 803 | 803 | 200 | 803 |
| 2008-04-11 | 840 | 840 | 810 | 813 | 1,300 | 813 |
| 2008-04-10 | 810 | 841 | 800 | 841 | 4,100 | 841 |
| 2008-04-09 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2008-04-08 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2008-04-04 | 814 | 815 | 814 | 815 | 400 | 815 |
| 2008-04-03 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2008-04-02 | 810 | 820 | 810 | 812 | 2,600 | 812 |
| 2008-04-01 | 782 | 800 | 778 | 800 | 2,600 | 800 |
| 2008-03-31 | 778 | 784 | 778 | 784 | 400 | 784 |
| 2008-03-28 | 768 | 788 | 768 | 788 | 900 | 788 |
| 2008-03-25 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2008-03-24 | 804 | 804 | 804 | 804 | 600 | 804 |
| 2008-03-21 | 780 | 849 | 780 | 804 | 2,900 | 804 |
| 2008-03-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-03-18 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2008-03-17 | 854 | 854 | 801 | 825 | 1,300 | 825 |
| 2008-03-14 | 860 | 861 | 849 | 859 | 700 | 859 |
| 2008-03-13 | 870 | 880 | 870 | 879 | 1,500 | 879 |
| 2008-03-12 | 900 | 900 | 892 | 892 | 300 | 892 |
| 2008-03-11 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-03-10 | 906 | 906 | 900 | 900 | 3,700 | 900 |
| 2008-03-07 | 890 | 890 | 853 | 889 | 700 | 889 |
| 2008-03-06 | 892 | 892 | 890 | 890 | 600 | 890 |
| 2008-03-05 | 919 | 919 | 919 | 919 | 100 | 919 |
| 2008-03-03 | 919 | 919 | 902 | 902 | 300 | 902 |
| 2008-02-29 | 900 | 930 | 900 | 930 | 1,900 | 930 |
| 2008-02-28 | 900 | 900 | 900 | 900 | 1,800 | 900 |
| 2008-02-26 | 899 | 900 | 899 | 900 | 600 | 900 |
| 2008-02-25 | 916 | 916 | 899 | 899 | 300 | 899 |
| 2008-02-22 | 891 | 906 | 890 | 906 | 900 | 906 |
| 2008-02-21 | 901 | 908 | 900 | 908 | 700 | 908 |
| 2008-02-20 | 901 | 908 | 901 | 908 | 1,200 | 908 |
| 2008-02-19 | 902 | 902 | 901 | 901 | 1,000 | 901 |
| 2008-02-18 | 917 | 920 | 914 | 920 | 2,100 | 920 |
| 2008-02-15 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-02-14 | 934 | 934 | 930 | 930 | 1,100 | 930 |
| 2008-02-13 | 944 | 944 | 944 | 944 | 200 | 944 |
| 2008-02-12 | 920 | 920 | 915 | 919 | 1,600 | 919 |
| 2008-02-08 | 958 | 958 | 937 | 937 | 2,400 | 937 |
| 2008-02-07 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-02-06 | 900 | 950 | 895 | 950 | 4,000 | 950 |
| 2008-02-05 | 920 | 920 | 900 | 911 | 1,800 | 911 |
| 2008-02-04 | 940 | 940 | 910 | 910 | 1,000 | 910 |
| 2008-02-01 | 894 | 950 | 894 | 950 | 8,500 | 950 |
| 2008-01-31 | 832 | 894 | 821 | 894 | 3,000 | 894 |
| 2008-01-30 | 799 | 823 | 799 | 822 | 1,700 | 822 |
| 2008-01-29 | 781 | 798 | 780 | 795 | 3,700 | 795 |
| 2008-01-28 | 780 | 780 | 764 | 776 | 1,400 | 776 |
| 2008-01-25 | 752 | 795 | 752 | 782 | 2,600 | 782 |
| 2008-01-24 | 721 | 749 | 721 | 749 | 3,400 | 749 |
| 2008-01-23 | 720 | 750 | 720 | 720 | 2,900 | 720 |
| 2008-01-22 | 727 | 728 | 711 | 711 | 9,300 | 711 |
| 2008-01-21 | 750 | 760 | 750 | 755 | 5,800 | 755 |
| 2008-01-18 | 765 | 765 | 750 | 765 | 12,800 | 765 |
| 2008-01-17 | 755 | 795 | 750 | 795 | 8,000 | 795 |
| 2008-01-16 | 800 | 800 | 755 | 755 | 7,200 | 755 |
| 2008-01-15 | 840 | 845 | 833 | 840 | 3,100 | 840 |
| 2008-01-11 | 900 | 900 | 890 | 890 | 400 | 890 |
| 2008-01-10 | 914 | 914 | 900 | 900 | 1,600 | 900 |
| 2008-01-09 | 839 | 900 | 839 | 900 | 11,300 | 900 |
| 2008-01-08 | 920 | 920 | 910 | 919 | 800 | 919 |
| 2008-01-07 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-01-04 | 990 | 990 | 941 | 941 | 900 | 941 |
分割・併合履歴 ： なし
