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
2009-12-30500500500500400500
2009-12-295005105005001,700500
2009-12-285005055005001,900500
2009-12-254904964854962,100496
2009-12-244945004945001,100500
2009-12-225205204954952,200495
2009-12-215005004985002,000500
2009-12-185285285005046,600504
2009-12-174994994984981,100498
2009-12-164954984954981,000498
2009-12-154964984944971,000497
2009-12-14499499499499100499
2009-12-11500500500500700500
2009-12-105005004965007,100500
2009-12-095105104904901,200490
2009-12-08510510500500800500
2009-12-075055055005031,400503
2009-12-04505505505505400505
2009-12-034934994934991,500499
2009-12-024864974864932,900493
2009-12-014864864864861,300486
2009-11-30490490489489400489
2009-11-27486486486486500486
2009-11-265015014854903,500490
2009-11-25499499499499800499
2009-11-24500500499499300499
2009-11-18529529519520400520
2009-11-175305305205291,000529
2009-11-16505505500500500500
2009-11-13515515515515200515
2009-11-12501505500505300505
2009-11-11515515515515200515
2009-11-105155155155151,500515
2009-11-09520520518518200518
2009-11-065185185105182,200518
2009-11-0554054049052811,200528
2009-11-045225405225405,300540
2009-11-025525525225222,500522
2009-10-30628628592592600592
2009-10-296006005906001,800600
2009-10-28611611611611100611
2009-10-27630630613613300613
2009-10-26639639639639100639
2009-10-23644645644645200645
2009-10-22640640630630900630
2009-10-21640640640640200640
2009-10-20639639639639100639
2009-10-19638638638638500638
2009-10-15622622621621200621
2009-10-14630630630630100630
2009-10-13626626621621600621
2009-10-096496496356351,300635
2009-10-08628635628635800635
2009-10-07629629629629100629
2009-10-05612622612622300622
2009-10-02619620619620600620
2009-10-01620620620620300620
2009-09-30627627625625300625
2009-09-29639639639639100639
2009-09-286406406296291,100629
2009-09-25629642629642700642
2009-09-246336526326523,000652
2009-09-18640640640640100640
2009-09-176546546346503,400650
2009-09-166306346306341,200634
2009-09-156606606406401,000640
2009-09-146526536506502,000650
2009-09-116806806666672,000667
2009-09-106666706666701,200670
2009-09-096806806706703,600670
2009-09-08674674671671500671
2009-09-07666666666666100666
2009-09-046756756756751,000675
2009-09-02670670670670600670
2009-09-016556706526701,100670
2009-08-31670670670670200670
2009-08-286656706656701,200670
2009-08-27665670665670200670
2009-08-25670670660670400670
2009-08-24660660660660500660
2009-08-216556616516611,000661
2009-08-206726726526572,100657
2009-08-19670670670670500670
2009-08-18670670670670300670
2009-08-17687687670670900670
2009-08-146706776706701,700670
2009-08-136786786706701,100670
2009-08-12681681681681600681
2009-08-116656676486641,400664
2009-08-106806806536622,500662
2009-08-07660666660661700661
2009-08-06660660660660300660
2009-08-056416606416603,300660
2009-08-04659659649649600649
2009-07-316456546456511,600651
2009-07-30646646642642200642
2009-07-29646647645647800647
2009-07-286406496406491,100649
2009-07-27650650650650800650
2009-07-246376506376503,100650
2009-07-236506506506501,000650
2009-07-226406456386451,500645
2009-07-21637638637638400638
2009-07-176576576456451,000645
2009-07-16649649649649100649
2009-07-15630638630638400638
2009-07-14640640640640500640
2009-07-13650650640640200640
2009-07-106356676356532,400653
2009-07-096376676356405,400640
2009-07-086376416356372,100637
2009-07-076636636366372,300637
2009-07-066666756606621,500662
2009-07-03656673653672900672
2009-07-026706706376582,000658
2009-07-016616846456822,300682
2009-06-306516686466602,800660
2009-06-296726726506687,000668
2009-06-26633633632632800632
2009-06-25614614614614300614
2009-06-24615615608613400613
2009-06-236286286156151,400615
2009-06-22629629628628200628
2009-06-196426426236351,400635
2009-06-186476476326324,200632
2009-06-176026176026171,800617
2009-06-166166225735935,500593
2009-06-156406406306303,800630
2009-06-126306326306301,500630
2009-06-116406406306301,500630
2009-06-106306326306305,400630
2009-06-096426426356364,400636
2009-06-086426426376404,500640
2009-06-056406406326342,100634
2009-06-046436436396403,300640
2009-06-036456456426421,400642
2009-06-026456506406454,100645
2009-06-016326456326453,200645
2009-05-29634648629648700648
2009-05-286326486256352,800635
2009-05-276256426256422,000642
2009-05-265886475886206,600620
2009-05-255366015265614,800561
2009-05-22520526520526300526
2009-05-215195205195201,400520
2009-05-20519519519519100519
2009-05-195205255105201,800520
2009-05-185275275105192,200519
2009-05-155055075045072,100507
2009-05-14498506498506300506
2009-05-134985144985084,300508
2009-05-124874894874881,700488
2009-05-114894894844871,100487
2009-05-084884904874892,300489
2009-05-074694824694782,600478
2009-05-014704714694692,600469
2009-04-304724894724812,400481
2009-04-28475480473474700474
2009-04-274744834744831,400483
2009-04-24475475475475800475
2009-04-23474474473474500474
2009-04-22475475474474200474
2009-04-21480480475476700476
2009-04-204804854774821,500482
2009-04-174824824734752,600475
2009-04-164804804774771,300477
2009-04-15480480479479600479
2009-04-14475475474474400474
2009-04-134754804754802,100480
2009-04-104814814734732,300473
2009-04-094604684604681,200468
2009-04-08458459455459800459
2009-04-07458458454454600454
2009-04-06457461457459600459
2009-04-034584604554561,300456
2009-04-024514604514571,800457
2009-04-014504514504514,000451
2009-03-31458458454454500454
2009-03-304614624594591,700459
2009-03-274694704684681,300468
2009-03-264684704684681,500468
2009-03-254674754674743,600474
2009-03-244744754654663,500466
2009-03-234674734674731,700473
2009-03-194674674674671,000467
2009-03-184684684644663,300466
2009-03-174684684674671,900467
2009-03-16463463463463300463
2009-03-13465465461462700462
2009-03-124634644634641,000464
2009-03-114694694604642,300464
2009-03-104734734654683,200468
2009-03-094654704654681,100468
2009-03-06464464464464600464
2009-03-05462463462463800463
2009-03-044574614574612,100461
2009-03-03466466466466100466
2009-03-024574734574672,200467
2009-02-274804804754782,400478
2009-02-264884884784791,200479
2009-02-25481482480480900480
2009-02-24483483481481900481
2009-02-234814854814822,700482
2009-02-204954964954952,000495
2009-02-19502502496497700497
2009-02-18501501501501100501
2009-02-175075075065061,100506
2009-02-16491492491492200492
2009-02-135035045035041,100504
2009-02-125055055055053,000505
2009-02-105185185005043,300504
2009-02-095035035015021,200502
2009-02-06506506501502900502
2009-02-05505506505505900505
2009-02-04510510510510700510
2009-02-03501501501501100501
2009-02-025025035025031,700503
2009-01-305215215075071,900507
2009-01-29524524524524200524
2009-01-28526526523523600523
2009-01-27524525524525700525
2009-01-265215375215372,600537
2009-01-23525526521521900521
2009-01-22545545545545200545
2009-01-215455455445451,400545
2009-01-205405405355351,500535
2009-01-195405405255404,300540
2009-01-16525530525530600530
2009-01-15520520520520500520
2009-01-14519519519519100519
2009-01-135155205155151,300515
2009-01-095295295155152,200515
2009-01-085255295225292,000529
2009-01-07520521519519300519
2009-01-06520520510510900510
2009-01-05520520520520300520

分割・併合履歴 : なし