5973 (株)トーアミの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	356	363	356	363	900	363
2011-12-29	350	364	350	355	4,200	355
2011-12-28	358	364	358	364	1,100	364
2011-12-26	374	374	374	374	500	374
2011-12-22	374	374	374	374	500	374
2011-12-21	385	385	375	376	6,200	376
2011-12-20	381	385	379	385	800	385
2011-12-19	388	388	386	388	4,100	388
2011-12-16	375	380	375	380	500	380
2011-12-15	379	379	377	377	1,000	377
2011-12-14	385	387	385	387	500	387
2011-12-13	383	386	383	386	300	386
2011-12-12	393	393	393	393	100	393
2011-12-09	393	393	375	379	10,100	379
2011-12-08	375	389	375	389	2,400	389
2011-12-07	363	381	363	381	1,700	381
2011-12-06	355	364	355	364	600	364
2011-12-05	363	369	360	360	3,900	360
2011-12-02	363	363	363	363	100	363
2011-12-01	355	357	352	357	900	357
2011-11-30	358	358	352	352	400	352
2011-11-29	359	359	359	359	500	359
2011-11-28	365	365	357	357	700	357
2011-11-25	369	369	369	369	100	369
2011-11-24	355	374	355	374	900	374
2011-11-22	370	373	370	373	600	373
2011-11-21	378	378	363	378	1,200	378
2011-11-18	341	382	341	382	1,500	382
2011-11-17	368	368	356	356	1,000	356
2011-11-16	369	375	369	375	1,400	375
2011-11-15	359	370	359	370	1,300	370
2011-11-14	358	360	356	356	2,200	356
2011-11-11	347	359	337	359	1,400	359
2011-11-10	355	355	340	340	4,800	340
2011-11-09	360	360	351	356	2,600	356
2011-11-08	366	367	349	356	2,800	356
2011-11-07	369	375	368	375	300	375
2011-11-04	372	384	370	375	5,900	375
2011-11-02	374	374	362	364	5,300	364
2011-11-01	385	386	377	378	2,200	378
2011-10-31	398	398	383	387	5,700	387
2011-10-28	405	405	402	402	1,400	402
2011-10-27	403	406	401	406	400	406
2011-10-26	401	401	401	401	100	401
2011-10-25	402	402	400	401	900	401
2011-10-24	403	404	400	401	1,700	401
2011-10-20	404	405	401	402	1,800	402
2011-10-19	404	404	403	403	400	403
2011-10-18	403	404	403	404	400	404
2011-10-17	419	419	403	403	1,900	403
2011-10-14	405	405	402	404	1,300	404
2011-10-13	404	410	402	402	700	402
2011-10-12	410	414	404	404	1,800	404
2011-10-11	406	412	406	407	1,900	407
2011-10-07	413	413	404	410	1,700	410
2011-10-06	410	411	409	409	1,800	409
2011-10-05	405	406	403	403	800	403
2011-10-04	401	401	400	401	2,200	401
2011-10-03	400	401	400	401	500	401
2011-09-30	395	412	395	412	4,100	412
2011-09-29	400	417	398	401	1,700	401
2011-09-28	410	410	398	401	1,600	401
2011-09-27	400	414	400	414	700	414
2011-09-26	393	399	392	392	1,100	392
2011-09-22	397	398	397	398	10,000	398
2011-09-21	406	412	406	412	1,300	412
2011-09-20	417	417	403	409	900	409
2011-09-16	402	410	393	410	4,900	410
2011-09-15	407	407	400	403	1,400	403
2011-09-14	408	408	401	406	800	406
2011-09-13	416	416	416	416	100	416
2011-09-12	415	416	408	416	700	416
2011-09-09	417	424	414	423	7,100	423
2011-09-08	415	415	413	415	2,000	415
2011-09-07	410	415	410	412	600	412
2011-09-06	402	402	402	402	200	402
2011-09-05	417	417	407	407	700	407
2011-09-01	422	422	422	422	200	422
2011-08-30	410	420	410	420	9,100	420
2011-08-29	413	413	407	407	400	407
2011-08-26	402	406	402	406	300	406
2011-08-25	409	410	409	410	1,100	410
2011-08-23	407	415	407	410	3,400	410
2011-08-22	411	417	410	410	1,000	410
2011-08-19	415	416	415	416	800	416
2011-08-18	417	417	400	400	400	400
2011-08-17	428	431	415	417	4,000	417
2011-08-16	426	427	412	412	1,100	412
2011-08-15	432	433	426	426	1,600	426
2011-08-12	410	443	410	425	1,900	425
2011-08-11	401	401	399	399	2,100	399
2011-08-10	405	405	405	405	1,000	405
2011-08-09	385	400	378	400	3,600	400
2011-08-08	400	405	391	395	5,300	395
2011-08-05	417	417	397	405	1,500	405
2011-08-04	416	418	416	417	300	417
2011-08-03	425	425	414	424	1,200	424
2011-08-02	425	438	424	425	2,800	425
2011-08-01	424	437	417	423	6,900	423
2011-07-29	428	428	423	423	1,000	423
2011-07-28	430	430	425	430	1,700	430
2011-07-27	429	438	426	438	1,900	438
2011-07-26	437	437	426	430	1,600	430
2011-07-25	437	437	437	437	100	437
2011-07-22	445	445	430	438	300	438
2011-07-20	440	446	435	435	1,300	435
2011-07-19	442	442	434	440	1,800	440
2011-07-15	435	435	424	434	700	434
2011-07-14	438	439	431	432	2,400	432
2011-07-13	428	438	428	438	4,200	438
2011-07-12	423	427	421	423	1,100	423
2011-07-11	422	448	420	444	3,800	444
2011-07-08	426	427	420	427	2,400	427
2011-07-07	426	426	418	421	2,500	421
2011-07-06	412	419	412	418	3,000	418
2011-07-05	421	427	402	413	10,700	413
2011-07-04	428	431	415	422	10,600	422
2011-07-01	425	427	423	427	3,300	427
2011-06-30	425	426	420	426	2,700	426
2011-06-29	417	421	414	416	2,000	416
2011-06-28	426	426	414	416	1,300	416
2011-06-27	420	422	412	420	8,400	420
2011-06-24	419	424	418	420	5,200	420
2011-06-23	408	418	405	418	2,400	418
2011-06-22	415	415	407	407	2,200	407
2011-06-21	403	405	403	405	400	405
2011-06-20	420	420	401	401	5,400	401
2011-06-17	417	417	400	402	2,500	402
2011-06-16	413	413	410	410	800	410
2011-06-15	408	417	406	417	7,600	417
2011-06-14	413	413	407	407	2,100	407
2011-06-13	412	420	400	407	12,100	407
2011-06-10	408	414	400	404	5,100	404
2011-06-09	400	400	398	400	700	400
2011-06-08	396	400	389	397	2,300	397
2011-06-07	399	399	387	388	4,600	388
2011-06-06	412	412	377	394	13,600	394
2011-06-03	420	430	420	420	600	420
2011-06-02	427	433	411	420	7,800	420
2011-06-01	431	438	431	438	800	438
2011-05-31	428	430	427	430	5,800	430
2011-05-30	425	431	425	430	2,100	430
2011-05-27	427	427	425	425	1,300	425
2011-05-26	435	435	425	427	2,500	427
2011-05-25	430	435	428	435	1,400	435
2011-05-24	426	435	426	428	1,100	428
2011-05-23	431	433	428	430	3,200	430
2011-05-20	435	440	430	431	2,300	431
2011-05-19	437	450	430	431	4,000	431
2011-05-18	436	438	430	435	4,900	435
2011-05-17	437	440	430	430	8,200	430
2011-05-16	459	459	441	441	2,600	441
2011-05-13	461	474	455	459	17,800	459
2011-05-12	456	474	456	470	9,500	470
2011-05-11	450	457	450	452	800	452
2011-05-10	449	455	444	445	3,700	445
2011-05-09	446	449	446	449	200	449
2011-05-06	440	440	437	437	800	437
2011-05-02	447	447	438	440	1,000	440
2011-04-28	440	443	440	441	1,600	441
2011-04-27	443	448	440	445	1,900	445
2011-04-26	454	454	453	453	4,100	453
2011-04-25	448	453	440	453	1,000	453
2011-04-22	454	454	429	450	3,500	450
2011-04-21	453	453	453	453	100	453
2011-04-20	451	458	446	458	3,400	458
2011-04-19	451	459	451	451	500	451
2011-04-18	458	458	450	457	1,900	457
2011-04-15	442	457	442	455	1,300	455
2011-04-14	440	446	440	446	2,300	446
2011-04-13	438	440	438	440	700	440
2011-04-12	445	445	436	438	1,900	438
2011-04-11	444	445	444	445	2,900	445
2011-04-08	437	450	434	450	5,100	450
2011-04-07	440	448	439	439	4,800	439
2011-04-06	445	445	439	440	6,200	440
2011-04-05	442	478	440	443	4,500	443
2011-04-04	450	450	443	443	1,100	443
2011-04-01	445	467	445	450	8,500	450
2011-03-31	436	454	433	444	16,500	444
2011-03-30	445	459	430	433	11,200	433
2011-03-29	460	460	424	429	18,900	429
2011-03-28	470	478	419	452	73,500	452
2011-03-25	484	520	475	518	40,700	518
2011-03-24	425	480	425	453	21,000	453
2011-03-23	406	420	406	411	4,700	411
2011-03-22	400	415	390	410	16,300	410
2011-03-18	341	372	340	353	8,200	353
2011-03-17	320	350	311	335	13,700	335
2011-03-16	365	387	342	348	8,100	348
2011-03-15	414	421	360	368	29,000	368
2011-03-14	405	414	393	398	37,400	398
2011-03-11	383	390	378	390	2,900	390
2011-03-10	393	393	383	383	1,700	383
2011-03-09	393	394	390	391	1,100	391
2011-03-08	393	398	390	398	2,300	398
2011-03-07	396	399	395	395	300	395
2011-03-04	393	400	390	400	3,200	400
2011-03-03	390	391	390	390	700	390
2011-03-02	390	390	390	390	600	390
2011-03-01	390	390	390	390	200	390
2011-02-28	390	390	390	390	500	390
2011-02-25	390	398	385	385	1,800	385
2011-02-24	393	398	388	388	3,500	388
2011-02-23	399	399	393	393	600	393
2011-02-22	404	407	403	407	1,500	407
2011-02-21	398	409	392	409	9,000	409
2011-02-18	388	396	386	396	1,700	396
2011-02-17	382	390	380	390	5,400	390
2011-02-16	381	383	379	379	1,600	379
2011-02-15	378	378	378	378	300	378
2011-02-14	383	385	378	378	1,800	378
2011-02-10	383	383	375	375	2,300	375
2011-02-09	378	380	378	378	1,900	378
2011-02-07	375	380	375	378	3,900	378
2011-02-04	377	383	377	383	700	383
2011-02-03	378	378	378	378	100	378
2011-02-02	372	375	372	374	600	374
2011-02-01	370	373	370	373	300	373
2011-01-31	374	374	370	370	6,600	370
2011-01-28	373	375	373	375	1,000	375
2011-01-27	372	380	372	380	1,200	380
2011-01-26	374	380	371	371	2,600	371
2011-01-25	375	375	367	371	1,400	371
2011-01-24	368	370	364	370	3,300	370
2011-01-21	375	376	373	373	4,800	373
2011-01-20	374	380	374	374	1,100	374
2011-01-19	380	380	373	378	2,700	378
2011-01-18	380	380	380	380	2,500	380
2011-01-17	384	385	380	380	5,300	380
2011-01-14	379	390	379	385	9,000	385
2011-01-13	375	380	374	376	1,700	376
2011-01-12	369	380	368	372	5,500	372
2011-01-11	373	373	366	367	9,300	367
2011-01-07	383	383	371	374	3,800	374
2011-01-06	369	381	369	377	2,900	377
2011-01-05	373	377	366	369	6,900	369
2011-01-04	361	368	361	365	3,300	365

分割・併合履歴：なし

5973 (株)トーアミ の時系列データ [2011年度]

5973 (株)トーアミの時系列データ [2011年度]