5973 (株)トーアミ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305205215145213,300521
2014-12-295185205145186,800518
2014-12-265025155025145,400514
2014-12-2551451448550074,500500
2014-12-2452052050751535,400515
2014-12-2252452451952115,800521
2014-12-1952952952252410,100524
2014-12-185235255225249,900524
2014-12-175275275205246,700524
2014-12-1653053052552846,700528
2014-12-155395395305305,700530
2014-12-125405405315324,000532
2014-12-115405405325405,000540
2014-12-105425545425455,900545
2014-12-095515515455452,200545
2014-12-085575575445528,700552
2014-12-055495555495527,100552
2014-12-045425475405456,200545
2014-12-035475505425422,700542
2014-12-025435475415457,100545
2014-12-015465465415418,100541
2014-11-285395395365393,900539
2014-11-275355385355362,400536
2014-11-265345365345342,300534
2014-11-2552953452753415,400534
2014-11-2153253553053015,600530
2014-11-205375405315395,900539
2014-11-195405405335385,200538
2014-11-1852754052754016,600540
2014-11-175295555255326,600532
2014-11-1452552652252511,300525
2014-11-1353253252552810,400528
2014-11-125365365265269,100526
2014-11-1154755051952634,200526
2014-11-1056956954155869,700558
2014-11-0757057156957012,300570
2014-11-065775795755774,600577
2014-11-055795795705707,500570
2014-11-045715805715799,600579
2014-10-315795855795814,500581
2014-10-305765775655727,900572
2014-10-2958058157657650,000576
2014-10-285845905805803,000580
2014-10-275815825815811,400581
2014-10-245995995815811,500581
2014-10-2357860057559012,400590
2014-10-225815815715711,300571
2014-10-215735795615613,500561
2014-10-205735775735732,500573
2014-10-175605785585788,000578
2014-10-165725755705704,700570
2014-10-155825885805853,600585
2014-10-145925945845901,600590
2014-10-106166165976004,100600
2014-10-09618618618618400618
2014-10-086196196116181,200618
2014-10-076086206006205,200620
2014-10-066056086006083,700608
2014-10-036006056006041,600604
2014-10-0261061059560015,300600
2014-10-016246246196202,800620
2014-09-306186206106194,200619
2014-09-296176216176211,100621
2014-09-266256256216211,500621
2014-09-256186286186284,200628
2014-09-246256256156183,800618
2014-09-226256296256273,300627
2014-09-196276336196278,200627
2014-09-186256356256252,800625
2014-09-176396406306304,000630
2014-09-166396396306302,800630
2014-09-1262762962262912,100629
2014-09-116286286236232,700623
2014-09-106306306176294,100629
2014-09-096256276206202,400620
2014-09-086226496226255,000625
2014-09-05622622620620800620
2014-09-046336336206205,100620
2014-09-036446446336331,000633
2014-09-0265966062762723,500627
2014-09-0160065060063922,300639
2014-08-2959760059259811,200598
2014-08-2859859959059424,900594
2014-08-2759059959059042,900590
2014-08-2658659658258836,700588
2014-08-256006005945954,100595
2014-08-225965975935932,900593
2014-08-215996065915956,500595
2014-08-206026025965984,000598
2014-08-196096096066092,000609
2014-08-186086106046091,700609
2014-08-15611611608608600608
2014-08-145966125906123,000612
2014-08-136026025986024,900602
2014-08-12600606600606400606
2014-08-115906155906078,400607
2014-08-086136135905908,000590
2014-08-0763263861161315,800613
2014-08-066706706626621,900662
2014-08-056756766636728,800672
2014-08-046766766686722,800672
2014-08-0166266665866610,100666
2014-07-316636706616636,900663
2014-07-306606666606662,300666
2014-07-296606606556591,700659
2014-07-286736736566607,700660
2014-07-25664668663663800663
2014-07-24669669658664800664
2014-07-236706706666684,700668
2014-07-226606626536616,700661
2014-07-186596606526595,400659
2014-07-176646646596592,500659
2014-07-16658660658660700660
2014-07-156686686616663,400666
2014-07-146586626586624,200662
2014-07-1165866865565715,500657
2014-07-106616616476527,000652
2014-07-096586586506554,200655
2014-07-086576606506601,900660
2014-07-076586596506599,900659
2014-07-046556576486486,000648
2014-07-036546546486481,800648
2014-07-026546596486555,500655
2014-07-016546546486532,600653
2014-06-3064664663964611,500646
2014-06-276366426356363,400636
2014-06-266396406356351,600635
2014-06-25635638635638300638
2014-06-246296356296352,200635
2014-06-236346386346383,000638
2014-06-206246346246341,100634
2014-06-196356356326321,000632
2014-06-186426426366361,600636
2014-06-176436436246354,800635
2014-06-166366406306335,400633
2014-06-1361963261963213,600632
2014-06-126086096086092,600609
2014-06-116106106086084,000608
2014-06-106146146106102,800610
2014-06-096096146096143,100614
2014-06-066116116096091,300609
2014-06-056096096086091,600609
2014-06-046096126086103,900610
2014-06-036116156106123,200612
2014-06-026136176136151,700615
2014-05-306206206126202,200620
2014-05-296256256206201,000620
2014-05-286196286196272,100627
2014-05-276106126026123,300612
2014-05-266086086076083,000608
2014-05-236086086056071,700607
2014-05-226106106086081,700608
2014-05-216106106076101,200610
2014-05-206006086006071,200607
2014-05-196166166006002,900600
2014-05-166146146066062,300606
2014-05-156146186146141,200614
2014-05-146166286156283,100628
2014-05-136306306106177,600617
2014-05-126386386256253,800625
2014-05-096286356286352,600635
2014-05-086296296246243,300624
2014-05-076296316296293,100629
2014-05-026276276126202,300620
2014-05-016146246136234,700623
2014-04-30614614614614100614
2014-04-286206236146223,000622
2014-04-25621621621621200621
2014-04-246136186076173,800617
2014-04-23612612612612700612
2014-04-226206206086133,800613
2014-04-216256266056138,200613
2014-04-186356366236257,500625
2014-04-176406456406453,400645
2014-04-166366396266391,700639
2014-04-15633639633639300639
2014-04-14611624611624900624
2014-04-11610615610610900610
2014-04-1061561761461515,700615
2014-04-0964364361561514,700615
2014-04-086356516356433,500643
2014-04-07639639635635900635
2014-04-046346406346392,200639
2014-04-036426486426461,900646
2014-04-026426426386422,800642
2014-04-016426456406438,700643
2014-03-316406436216431,200643
2014-03-28620634620634700634
2014-03-275976175976151,300615
2014-03-26614614614614100614
2014-03-25613613608608600608
2014-03-246056156056082,000608
2014-03-206286286006084,700608
2014-03-196236286156288,200628
2014-03-186216236126172,400617
2014-03-17623623619619600619
2014-03-146286286196231,500623
2014-03-136266386266301,800630
2014-03-126306306236273,400627
2014-03-116376376206302,100630
2014-03-106446446446441,100644
2014-03-076456456356441,500644
2014-03-066476476426423,700642
2014-03-056306356306344,300634
2014-03-04621628621625800625
2014-03-036156226006225,600622
2014-02-286196246096202,000620
2014-02-276136286136281,300628
2014-02-266206226146221,200622
2014-02-256206256126222,200622
2014-02-246166196166191,100619
2014-02-21619620616616800616
2014-02-206236286076173,000617
2014-02-196206286206281,600628
2014-02-18635635635635300635
2014-02-176276276076191,000619
2014-02-146246246116172,800617
2014-02-136286286086242,900624
2014-02-126386386286281,200628
2014-02-106406406206255,200625
2014-02-076416426296407,400640
2014-02-066036245966232,300623
2014-02-056186265915963,600596
2014-02-0459260957560810,500608
2014-02-036106276056276,400627
2014-01-316406416156287,000628
2014-01-306456456456451,000645
2014-01-296546636466615,900661
2014-01-286346586336465,200646
2014-01-2762863161062915,600629
2014-01-246506516486485,300648
2014-01-236636686536595,500659
2014-01-2267467465165513,300655
2014-01-216806806656659,200665
2014-01-206806836706776,400677
2014-01-176626806626803,400680
2014-01-1665869065866913,300669
2014-01-156586686586582,700658
2014-01-146606716436538,100653
2014-01-106686706586665,100666
2014-01-096756766556588,500658
2014-01-086756846656684,800668
2014-01-076666796536703,100670
2014-01-066536686506578,800657

分割・併合履歴 : なし