5973 (株)トーアミの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	360	362	355	362	4,700	362
2010-12-29	356	364	354	358	5,200	358
2010-12-28	353	356	353	356	3,100	356
2010-12-27	348	356	347	349	10,200	349
2010-12-24	349	352	347	348	8,000	348
2010-12-22	344	347	343	345	4,300	345
2010-12-21	348	350	345	345	14,200	345
2010-12-20	353	354	343	349	11,500	349
2010-12-17	345	347	343	347	4,900	347
2010-12-16	347	347	340	345	8,600	345
2010-12-15	348	348	344	344	4,300	344
2010-12-14	355	355	344	345	2,900	345
2010-12-13	352	352	346	350	4,500	350
2010-12-10	349	355	346	348	9,200	348
2010-12-09	344	346	342	344	6,100	344
2010-12-08	342	342	335	342	8,800	342
2010-12-07	338	342	337	337	34,800	337
2010-12-06	350	350	339	342	8,400	342
2010-12-03	349	355	348	351	3,300	351
2010-12-02	347	359	347	355	1,900	355
2010-12-01	350	353	347	347	1,100	347
2010-11-30	342	356	341	347	4,400	347
2010-11-29	342	347	342	347	6,200	347
2010-11-26	345	345	335	337	9,000	337
2010-11-25	341	350	336	337	4,400	337
2010-11-24	347	347	340	341	3,700	341
2010-11-22	345	345	333	340	28,500	340
2010-11-19	344	345	344	345	1,000	345
2010-11-18	345	350	345	345	5,900	345
2010-11-17	350	350	347	350	1,700	350
2010-11-16	349	349	348	348	700	348
2010-11-15	342	350	342	350	2,500	350
2010-11-12	344	350	344	350	900	350
2010-11-11	348	348	348	348	400	348
2010-11-10	350	350	347	347	2,200	347
2010-11-09	358	358	345	345	3,700	345
2010-11-08	358	360	350	351	16,100	351
2010-11-05	351	351	351	351	3,300	351
2010-11-02	353	353	353	353	400	353
2010-11-01	352	355	350	353	2,200	353
2010-10-28	357	360	355	360	500	360
2010-10-27	354	357	354	357	400	357
2010-10-26	354	354	353	353	900	353
2010-10-25	353	364	353	364	400	364
2010-10-22	362	365	362	365	600	365
2010-10-21	360	360	360	360	100	360
2010-10-20	351	355	350	354	8,700	354
2010-10-19	363	367	363	367	1,800	367
2010-10-18	373	373	370	370	1,300	370
2010-10-15	375	375	370	370	800	370
2010-10-14	375	375	375	375	100	375
2010-10-13	375	375	368	368	1,000	368
2010-10-12	380	380	375	375	1,500	375
2010-10-08	384	384	378	379	1,700	379
2010-10-07	381	385	370	385	10,500	385
2010-10-06	383	383	378	380	5,600	380
2010-10-05	383	388	383	388	1,800	388
2010-10-04	397	397	383	383	13,300	383
2010-10-01	397	397	397	397	300	397
2010-09-30	401	401	393	393	1,900	393
2010-09-29	395	409	395	409	500	409
2010-09-28	397	397	391	391	1,800	391
2010-09-27	400	409	399	399	4,100	399
2010-09-24	402	402	401	402	3,200	402
2010-09-22	400	401	400	401	1,600	401
2010-09-21	398	400	398	400	1,000	400
2010-09-17	404	404	398	400	6,400	400
2010-09-16	404	404	400	400	2,600	400
2010-09-15	400	400	400	400	4,500	400
2010-09-13	400	400	399	399	3,400	399
2010-09-10	397	400	397	400	3,500	400
2010-09-09	400	400	400	400	3,600	400
2010-09-08	410	410	400	400	5,400	400
2010-09-07	414	414	409	410	23,000	410
2010-09-06	410	415	401	410	5,600	410
2010-09-03	425	425	418	418	1,800	418
2010-09-02	416	419	416	419	1,000	419
2010-09-01	421	423	413	422	4,500	422
2010-08-31	452	452	426	426	10,700	426
2010-08-30	442	450	442	450	1,000	450
2010-08-26	450	450	450	450	300	450
2010-08-24	450	450	450	450	100	450
2010-08-23	450	450	450	450	100	450
2010-08-20	448	448	448	448	600	448
2010-08-19	445	450	445	448	2,200	448
2010-08-17	459	459	450	450	700	450
2010-08-12	443	445	442	443	1,200	443
2010-08-11	450	450	450	450	500	450
2010-08-10	468	468	458	458	2,300	458
2010-08-09	448	460	448	460	500	460
2010-08-06	449	454	448	454	900	454
2010-08-05	450	454	448	454	800	454
2010-08-04	462	462	451	451	400	451
2010-08-03	455	460	454	454	1,700	454
2010-08-02	455	455	455	455	1,000	455
2010-07-30	457	457	456	456	700	456
2010-07-29	478	480	478	480	500	480
2010-07-26	475	475	475	475	300	475
2010-07-23	451	469	451	469	1,300	469
2010-07-21	450	450	448	448	300	448
2010-07-20	460	460	460	460	700	460
2010-07-15	461	461	455	460	1,000	460
2010-07-14	460	460	456	456	1,100	456
2010-07-13	457	460	457	460	400	460
2010-07-12	462	462	462	462	400	462
2010-07-09	470	470	470	470	3,200	470
2010-07-08	455	458	453	454	2,400	454
2010-07-07	455	455	452	453	2,300	453
2010-07-06	453	456	448	455	4,700	455
2010-07-05	447	450	447	450	1,400	450
2010-07-02	450	452	448	448	2,500	448
2010-07-01	450	450	450	450	500	450
2010-06-30	465	465	457	457	2,900	457
2010-06-29	473	473	467	473	1,400	473
2010-06-28	464	473	464	473	1,600	473
2010-06-25	463	468	463	468	4,400	468
2010-06-24	468	468	463	463	1,200	463
2010-06-23	467	470	467	468	1,700	468
2010-06-22	473	473	466	466	500	466
2010-06-21	463	468	453	466	4,200	466
2010-06-18	490	490	463	470	7,300	470
2010-06-17	479	481	463	470	2,300	470
2010-06-16	468	471	468	471	800	471
2010-06-15	459	465	459	459	600	459
2010-06-14	453	468	453	468	800	468
2010-06-11	465	465	458	458	2,700	458
2010-06-10	473	473	465	465	3,100	465
2010-06-09	471	472	463	468	3,300	468
2010-06-08	475	475	470	471	2,000	471
2010-06-07	468	490	467	490	800	490
2010-06-04	474	474	474	474	400	474
2010-06-03	474	474	474	474	300	474
2010-06-01	500	500	474	474	600	474
2010-05-31	473	473	471	472	1,100	472
2010-05-28	479	479	473	473	3,700	473
2010-05-27	486	486	478	478	1,200	478
2010-05-26	475	495	475	495	2,800	495
2010-05-25	485	485	483	483	200	483
2010-05-24	485	485	485	485	200	485
2010-05-21	480	482	470	477	3,800	477
2010-05-20	487	487	474	482	500	482
2010-05-19	473	480	472	479	1,500	479
2010-05-18	493	493	477	487	1,400	487
2010-05-17	476	480	470	480	2,700	480
2010-05-14	488	489	486	489	2,800	489
2010-05-13	493	493	483	493	5,100	493
2010-05-12	485	485	480	480	300	480
2010-05-10	490	490	490	490	2,300	490
2010-05-07	466	475	466	475	3,700	475
2010-05-06	490	490	485	490	4,800	490
2010-04-30	498	505	498	505	1,900	505
2010-04-28	490	492	490	490	1,000	490
2010-04-27	495	495	484	492	2,600	492
2010-04-26	495	495	495	495	700	495
2010-04-23	492	499	492	499	600	499
2010-04-22	501	502	487	500	3,600	500
2010-04-21	504	504	504	504	100	504
2010-04-20	500	501	498	500	900	500
2010-04-19	504	504	495	500	2,300	500
2010-04-16	498	498	498	498	400	498
2010-04-15	500	500	493	495	1,400	495
2010-04-13	499	500	499	500	300	500
2010-04-12	500	500	495	495	1,400	495
2010-04-09	507	507	492	500	2,700	500
2010-04-08	501	501	491	497	900	497
2010-04-07	501	505	500	500	3,300	500
2010-04-05	500	500	500	500	1,100	500
2010-04-02	502	502	499	500	500	500
2010-04-01	502	502	502	502	500	502
2010-03-30	505	505	503	503	1,100	503
2010-03-29	506	506	506	506	1,200	506
2010-03-26	505	512	479	512	7,800	512
2010-03-25	496	500	496	500	800	500
2010-03-24	505	505	500	500	1,900	500
2010-03-23	505	505	504	505	3,200	505
2010-03-19	509	509	500	500	900	500
2010-03-18	509	509	508	508	500	508
2010-03-17	498	514	495	511	7,600	511
2010-03-16	479	496	479	495	3,700	495
2010-03-15	496	499	495	495	1,900	495
2010-03-12	490	496	490	496	200	496
2010-03-11	495	495	490	490	200	490
2010-03-10	495	495	495	495	1,800	495
2010-03-09	495	495	495	495	200	495
2010-03-08	489	490	489	490	600	490
2010-03-05	483	484	483	484	200	484
2010-03-04	480	482	480	481	1,600	481
2010-03-03	477	478	477	478	500	478
2010-03-02	470	470	470	470	300	470
2010-03-01	470	470	470	470	300	470
2010-02-25	463	463	463	463	300	463
2010-02-24	468	468	468	468	1,000	468
2010-02-23	471	471	460	460	3,400	460
2010-02-22	471	471	471	471	100	471
2010-02-18	461	469	461	469	2,800	469
2010-02-17	465	465	464	465	1,600	465
2010-02-16	455	458	455	458	600	458
2010-02-15	460	464	460	464	400	464
2010-02-12	450	467	450	467	6,300	467
2010-02-10	470	478	459	459	8,300	459
2010-02-09	490	490	475	475	3,900	475
2010-02-08	495	503	495	500	1,000	500
2010-02-05	499	499	495	495	400	495
2010-02-04	508	509	499	499	1,700	499
2010-02-03	501	501	501	501	300	501
2010-02-02	501	503	501	501	1,300	501
2010-02-01	510	510	502	502	1,300	502
2010-01-29	501	514	501	514	900	514
2010-01-28	505	515	505	515	1,800	515
2010-01-27	501	516	501	515	900	515
2010-01-26	502	517	498	517	1,200	517
2010-01-25	510	510	503	503	900	503
2010-01-22	510	510	509	509	1,200	509
2010-01-21	505	510	503	510	2,200	510
2010-01-20	509	518	509	510	2,400	510
2010-01-19	504	504	504	504	700	504
2010-01-18	500	505	499	499	2,200	499
2010-01-15	510	510	500	503	12,300	503
2010-01-14	500	500	500	500	3,100	500
2010-01-13	500	500	500	500	3,400	500
2010-01-12	499	500	499	500	5,900	500
2010-01-08	501	505	499	499	4,500	499
2010-01-07	503	505	500	505	2,100	505
2010-01-06	500	503	500	503	800	503
2010-01-05	498	502	498	501	2,300	501
2010-01-04	500	503	500	503	900	503

分割・併合履歴：なし

5973 (株)トーアミ の時系列データ [2010年度]

5973 (株)トーアミの時系列データ [2010年度]