5973 (株)トーアミ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2009-12-29 | 500 | 510 | 500 | 500 | 1,700 | 500 |
| 2009-12-28 | 500 | 505 | 500 | 500 | 1,900 | 500 |
| 2009-12-25 | 490 | 496 | 485 | 496 | 2,100 | 496 |
| 2009-12-24 | 494 | 500 | 494 | 500 | 1,100 | 500 |
| 2009-12-22 | 520 | 520 | 495 | 495 | 2,200 | 495 |
| 2009-12-21 | 500 | 500 | 498 | 500 | 2,000 | 500 |
| 2009-12-18 | 528 | 528 | 500 | 504 | 6,600 | 504 |
| 2009-12-17 | 499 | 499 | 498 | 498 | 1,100 | 498 |
| 2009-12-16 | 495 | 498 | 495 | 498 | 1,000 | 498 |
| 2009-12-15 | 496 | 498 | 494 | 497 | 1,000 | 497 |
| 2009-12-14 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2009-12-11 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2009-12-10 | 500 | 500 | 496 | 500 | 7,100 | 500 |
| 2009-12-09 | 510 | 510 | 490 | 490 | 1,200 | 490 |
| 2009-12-08 | 510 | 510 | 500 | 500 | 800 | 500 |
| 2009-12-07 | 505 | 505 | 500 | 503 | 1,400 | 503 |
| 2009-12-04 | 505 | 505 | 505 | 505 | 400 | 505 |
| 2009-12-03 | 493 | 499 | 493 | 499 | 1,500 | 499 |
| 2009-12-02 | 486 | 497 | 486 | 493 | 2,900 | 493 |
| 2009-12-01 | 486 | 486 | 486 | 486 | 1,300 | 486 |
| 2009-11-30 | 490 | 490 | 489 | 489 | 400 | 489 |
| 2009-11-27 | 486 | 486 | 486 | 486 | 500 | 486 |
| 2009-11-26 | 501 | 501 | 485 | 490 | 3,500 | 490 |
| 2009-11-25 | 499 | 499 | 499 | 499 | 800 | 499 |
| 2009-11-24 | 500 | 500 | 499 | 499 | 300 | 499 |
| 2009-11-18 | 529 | 529 | 519 | 520 | 400 | 520 |
| 2009-11-17 | 530 | 530 | 520 | 529 | 1,000 | 529 |
| 2009-11-16 | 505 | 505 | 500 | 500 | 500 | 500 |
| 2009-11-13 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2009-11-12 | 501 | 505 | 500 | 505 | 300 | 505 |
| 2009-11-11 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2009-11-10 | 515 | 515 | 515 | 515 | 1,500 | 515 |
| 2009-11-09 | 520 | 520 | 518 | 518 | 200 | 518 |
| 2009-11-06 | 518 | 518 | 510 | 518 | 2,200 | 518 |
| 2009-11-05 | 540 | 540 | 490 | 528 | 11,200 | 528 |
| 2009-11-04 | 522 | 540 | 522 | 540 | 5,300 | 540 |
| 2009-11-02 | 552 | 552 | 522 | 522 | 2,500 | 522 |
| 2009-10-30 | 628 | 628 | 592 | 592 | 600 | 592 |
| 2009-10-29 | 600 | 600 | 590 | 600 | 1,800 | 600 |
| 2009-10-28 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2009-10-27 | 630 | 630 | 613 | 613 | 300 | 613 |
| 2009-10-26 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2009-10-23 | 644 | 645 | 644 | 645 | 200 | 645 |
| 2009-10-22 | 640 | 640 | 630 | 630 | 900 | 630 |
| 2009-10-21 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2009-10-20 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2009-10-19 | 638 | 638 | 638 | 638 | 500 | 638 |
| 2009-10-15 | 622 | 622 | 621 | 621 | 200 | 621 |
| 2009-10-14 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2009-10-13 | 626 | 626 | 621 | 621 | 600 | 621 |
| 2009-10-09 | 649 | 649 | 635 | 635 | 1,300 | 635 |
| 2009-10-08 | 628 | 635 | 628 | 635 | 800 | 635 |
| 2009-10-07 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2009-10-05 | 612 | 622 | 612 | 622 | 300 | 622 |
| 2009-10-02 | 619 | 620 | 619 | 620 | 600 | 620 |
| 2009-10-01 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2009-09-30 | 627 | 627 | 625 | 625 | 300 | 625 |
| 2009-09-29 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2009-09-28 | 640 | 640 | 629 | 629 | 1,100 | 629 |
| 2009-09-25 | 629 | 642 | 629 | 642 | 700 | 642 |
| 2009-09-24 | 633 | 652 | 632 | 652 | 3,000 | 652 |
| 2009-09-18 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2009-09-17 | 654 | 654 | 634 | 650 | 3,400 | 650 |
| 2009-09-16 | 630 | 634 | 630 | 634 | 1,200 | 634 |
| 2009-09-15 | 660 | 660 | 640 | 640 | 1,000 | 640 |
| 2009-09-14 | 652 | 653 | 650 | 650 | 2,000 | 650 |
| 2009-09-11 | 680 | 680 | 666 | 667 | 2,000 | 667 |
| 2009-09-10 | 666 | 670 | 666 | 670 | 1,200 | 670 |
| 2009-09-09 | 680 | 680 | 670 | 670 | 3,600 | 670 |
| 2009-09-08 | 674 | 674 | 671 | 671 | 500 | 671 |
| 2009-09-07 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2009-09-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2009-09-02 | 670 | 670 | 670 | 670 | 600 | 670 |
| 2009-09-01 | 655 | 670 | 652 | 670 | 1,100 | 670 |
| 2009-08-31 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-08-28 | 665 | 670 | 665 | 670 | 1,200 | 670 |
| 2009-08-27 | 665 | 670 | 665 | 670 | 200 | 670 |
| 2009-08-25 | 670 | 670 | 660 | 670 | 400 | 670 |
| 2009-08-24 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2009-08-21 | 655 | 661 | 651 | 661 | 1,000 | 661 |
| 2009-08-20 | 672 | 672 | 652 | 657 | 2,100 | 657 |
| 2009-08-19 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2009-08-18 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2009-08-17 | 687 | 687 | 670 | 670 | 900 | 670 |
| 2009-08-14 | 670 | 677 | 670 | 670 | 1,700 | 670 |
| 2009-08-13 | 678 | 678 | 670 | 670 | 1,100 | 670 |
| 2009-08-12 | 681 | 681 | 681 | 681 | 600 | 681 |
| 2009-08-11 | 665 | 667 | 648 | 664 | 1,400 | 664 |
| 2009-08-10 | 680 | 680 | 653 | 662 | 2,500 | 662 |
| 2009-08-07 | 660 | 666 | 660 | 661 | 700 | 661 |
| 2009-08-06 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2009-08-05 | 641 | 660 | 641 | 660 | 3,300 | 660 |
| 2009-08-04 | 659 | 659 | 649 | 649 | 600 | 649 |
| 2009-07-31 | 645 | 654 | 645 | 651 | 1,600 | 651 |
| 2009-07-30 | 646 | 646 | 642 | 642 | 200 | 642 |
| 2009-07-29 | 646 | 647 | 645 | 647 | 800 | 647 |
| 2009-07-28 | 640 | 649 | 640 | 649 | 1,100 | 649 |
| 2009-07-27 | 650 | 650 | 650 | 650 | 800 | 650 |
| 2009-07-24 | 637 | 650 | 637 | 650 | 3,100 | 650 |
| 2009-07-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-07-22 | 640 | 645 | 638 | 645 | 1,500 | 645 |
| 2009-07-21 | 637 | 638 | 637 | 638 | 400 | 638 |
| 2009-07-17 | 657 | 657 | 645 | 645 | 1,000 | 645 |
| 2009-07-16 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2009-07-15 | 630 | 638 | 630 | 638 | 400 | 638 |
| 2009-07-14 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2009-07-13 | 650 | 650 | 640 | 640 | 200 | 640 |
| 2009-07-10 | 635 | 667 | 635 | 653 | 2,400 | 653 |
| 2009-07-09 | 637 | 667 | 635 | 640 | 5,400 | 640 |
| 2009-07-08 | 637 | 641 | 635 | 637 | 2,100 | 637 |
| 2009-07-07 | 663 | 663 | 636 | 637 | 2,300 | 637 |
| 2009-07-06 | 666 | 675 | 660 | 662 | 1,500 | 662 |
| 2009-07-03 | 656 | 673 | 653 | 672 | 900 | 672 |
| 2009-07-02 | 670 | 670 | 637 | 658 | 2,000 | 658 |
| 2009-07-01 | 661 | 684 | 645 | 682 | 2,300 | 682 |
| 2009-06-30 | 651 | 668 | 646 | 660 | 2,800 | 660 |
| 2009-06-29 | 672 | 672 | 650 | 668 | 7,000 | 668 |
| 2009-06-26 | 633 | 633 | 632 | 632 | 800 | 632 |
| 2009-06-25 | 614 | 614 | 614 | 614 | 300 | 614 |
| 2009-06-24 | 615 | 615 | 608 | 613 | 400 | 613 |
| 2009-06-23 | 628 | 628 | 615 | 615 | 1,400 | 615 |
| 2009-06-22 | 629 | 629 | 628 | 628 | 200 | 628 |
| 2009-06-19 | 642 | 642 | 623 | 635 | 1,400 | 635 |
| 2009-06-18 | 647 | 647 | 632 | 632 | 4,200 | 632 |
| 2009-06-17 | 602 | 617 | 602 | 617 | 1,800 | 617 |
| 2009-06-16 | 616 | 622 | 573 | 593 | 5,500 | 593 |
| 2009-06-15 | 640 | 640 | 630 | 630 | 3,800 | 630 |
| 2009-06-12 | 630 | 632 | 630 | 630 | 1,500 | 630 |
| 2009-06-11 | 640 | 640 | 630 | 630 | 1,500 | 630 |
| 2009-06-10 | 630 | 632 | 630 | 630 | 5,400 | 630 |
| 2009-06-09 | 642 | 642 | 635 | 636 | 4,400 | 636 |
| 2009-06-08 | 642 | 642 | 637 | 640 | 4,500 | 640 |
| 2009-06-05 | 640 | 640 | 632 | 634 | 2,100 | 634 |
| 2009-06-04 | 643 | 643 | 639 | 640 | 3,300 | 640 |
| 2009-06-03 | 645 | 645 | 642 | 642 | 1,400 | 642 |
| 2009-06-02 | 645 | 650 | 640 | 645 | 4,100 | 645 |
| 2009-06-01 | 632 | 645 | 632 | 645 | 3,200 | 645 |
| 2009-05-29 | 634 | 648 | 629 | 648 | 700 | 648 |
| 2009-05-28 | 632 | 648 | 625 | 635 | 2,800 | 635 |
| 2009-05-27 | 625 | 642 | 625 | 642 | 2,000 | 642 |
| 2009-05-26 | 588 | 647 | 588 | 620 | 6,600 | 620 |
| 2009-05-25 | 536 | 601 | 526 | 561 | 4,800 | 561 |
| 2009-05-22 | 520 | 526 | 520 | 526 | 300 | 526 |
| 2009-05-21 | 519 | 520 | 519 | 520 | 1,400 | 520 |
| 2009-05-20 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2009-05-19 | 520 | 525 | 510 | 520 | 1,800 | 520 |
| 2009-05-18 | 527 | 527 | 510 | 519 | 2,200 | 519 |
| 2009-05-15 | 505 | 507 | 504 | 507 | 2,100 | 507 |
| 2009-05-14 | 498 | 506 | 498 | 506 | 300 | 506 |
| 2009-05-13 | 498 | 514 | 498 | 508 | 4,300 | 508 |
| 2009-05-12 | 487 | 489 | 487 | 488 | 1,700 | 488 |
| 2009-05-11 | 489 | 489 | 484 | 487 | 1,100 | 487 |
| 2009-05-08 | 488 | 490 | 487 | 489 | 2,300 | 489 |
| 2009-05-07 | 469 | 482 | 469 | 478 | 2,600 | 478 |
| 2009-05-01 | 470 | 471 | 469 | 469 | 2,600 | 469 |
| 2009-04-30 | 472 | 489 | 472 | 481 | 2,400 | 481 |
| 2009-04-28 | 475 | 480 | 473 | 474 | 700 | 474 |
| 2009-04-27 | 474 | 483 | 474 | 483 | 1,400 | 483 |
| 2009-04-24 | 475 | 475 | 475 | 475 | 800 | 475 |
| 2009-04-23 | 474 | 474 | 473 | 474 | 500 | 474 |
| 2009-04-22 | 475 | 475 | 474 | 474 | 200 | 474 |
| 2009-04-21 | 480 | 480 | 475 | 476 | 700 | 476 |
| 2009-04-20 | 480 | 485 | 477 | 482 | 1,500 | 482 |
| 2009-04-17 | 482 | 482 | 473 | 475 | 2,600 | 475 |
| 2009-04-16 | 480 | 480 | 477 | 477 | 1,300 | 477 |
| 2009-04-15 | 480 | 480 | 479 | 479 | 600 | 479 |
| 2009-04-14 | 475 | 475 | 474 | 474 | 400 | 474 |
| 2009-04-13 | 475 | 480 | 475 | 480 | 2,100 | 480 |
| 2009-04-10 | 481 | 481 | 473 | 473 | 2,300 | 473 |
| 2009-04-09 | 460 | 468 | 460 | 468 | 1,200 | 468 |
| 2009-04-08 | 458 | 459 | 455 | 459 | 800 | 459 |
| 2009-04-07 | 458 | 458 | 454 | 454 | 600 | 454 |
| 2009-04-06 | 457 | 461 | 457 | 459 | 600 | 459 |
| 2009-04-03 | 458 | 460 | 455 | 456 | 1,300 | 456 |
| 2009-04-02 | 451 | 460 | 451 | 457 | 1,800 | 457 |
| 2009-04-01 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 2009-03-31 | 458 | 458 | 454 | 454 | 500 | 454 |
| 2009-03-30 | 461 | 462 | 459 | 459 | 1,700 | 459 |
| 2009-03-27 | 469 | 470 | 468 | 468 | 1,300 | 468 |
| 2009-03-26 | 468 | 470 | 468 | 468 | 1,500 | 468 |
| 2009-03-25 | 467 | 475 | 467 | 474 | 3,600 | 474 |
| 2009-03-24 | 474 | 475 | 465 | 466 | 3,500 | 466 |
| 2009-03-23 | 467 | 473 | 467 | 473 | 1,700 | 473 |
| 2009-03-19 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2009-03-18 | 468 | 468 | 464 | 466 | 3,300 | 466 |
| 2009-03-17 | 468 | 468 | 467 | 467 | 1,900 | 467 |
| 2009-03-16 | 463 | 463 | 463 | 463 | 300 | 463 |
| 2009-03-13 | 465 | 465 | 461 | 462 | 700 | 462 |
| 2009-03-12 | 463 | 464 | 463 | 464 | 1,000 | 464 |
| 2009-03-11 | 469 | 469 | 460 | 464 | 2,300 | 464 |
| 2009-03-10 | 473 | 473 | 465 | 468 | 3,200 | 468 |
| 2009-03-09 | 465 | 470 | 465 | 468 | 1,100 | 468 |
| 2009-03-06 | 464 | 464 | 464 | 464 | 600 | 464 |
| 2009-03-05 | 462 | 463 | 462 | 463 | 800 | 463 |
| 2009-03-04 | 457 | 461 | 457 | 461 | 2,100 | 461 |
| 2009-03-03 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2009-03-02 | 457 | 473 | 457 | 467 | 2,200 | 467 |
| 2009-02-27 | 480 | 480 | 475 | 478 | 2,400 | 478 |
| 2009-02-26 | 488 | 488 | 478 | 479 | 1,200 | 479 |
| 2009-02-25 | 481 | 482 | 480 | 480 | 900 | 480 |
| 2009-02-24 | 483 | 483 | 481 | 481 | 900 | 481 |
| 2009-02-23 | 481 | 485 | 481 | 482 | 2,700 | 482 |
| 2009-02-20 | 495 | 496 | 495 | 495 | 2,000 | 495 |
| 2009-02-19 | 502 | 502 | 496 | 497 | 700 | 497 |
| 2009-02-18 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2009-02-17 | 507 | 507 | 506 | 506 | 1,100 | 506 |
| 2009-02-16 | 491 | 492 | 491 | 492 | 200 | 492 |
| 2009-02-13 | 503 | 504 | 503 | 504 | 1,100 | 504 |
| 2009-02-12 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2009-02-10 | 518 | 518 | 500 | 504 | 3,300 | 504 |
| 2009-02-09 | 503 | 503 | 501 | 502 | 1,200 | 502 |
| 2009-02-06 | 506 | 506 | 501 | 502 | 900 | 502 |
| 2009-02-05 | 505 | 506 | 505 | 505 | 900 | 505 |
| 2009-02-04 | 510 | 510 | 510 | 510 | 700 | 510 |
| 2009-02-03 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2009-02-02 | 502 | 503 | 502 | 503 | 1,700 | 503 |
| 2009-01-30 | 521 | 521 | 507 | 507 | 1,900 | 507 |
| 2009-01-29 | 524 | 524 | 524 | 524 | 200 | 524 |
| 2009-01-28 | 526 | 526 | 523 | 523 | 600 | 523 |
| 2009-01-27 | 524 | 525 | 524 | 525 | 700 | 525 |
| 2009-01-26 | 521 | 537 | 521 | 537 | 2,600 | 537 |
| 2009-01-23 | 525 | 526 | 521 | 521 | 900 | 521 |
| 2009-01-22 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2009-01-21 | 545 | 545 | 544 | 545 | 1,400 | 545 |
| 2009-01-20 | 540 | 540 | 535 | 535 | 1,500 | 535 |
| 2009-01-19 | 540 | 540 | 525 | 540 | 4,300 | 540 |
| 2009-01-16 | 525 | 530 | 525 | 530 | 600 | 530 |
| 2009-01-15 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2009-01-14 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2009-01-13 | 515 | 520 | 515 | 515 | 1,300 | 515 |
| 2009-01-09 | 529 | 529 | 515 | 515 | 2,200 | 515 |
| 2009-01-08 | 525 | 529 | 522 | 529 | 2,000 | 529 |
| 2009-01-07 | 520 | 521 | 519 | 519 | 300 | 519 |
| 2009-01-06 | 520 | 520 | 510 | 510 | 900 | 510 |
| 2009-01-05 | 520 | 520 | 520 | 520 | 300 | 520 |
分割・併合履歴 ： なし