5973 (株)トーアミ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 493 | 500 | 488 | 497 | 3,000 | 497 |
| 2015-12-29 | 489 | 493 | 487 | 493 | 1,400 | 493 |
| 2015-12-28 | 478 | 495 | 478 | 489 | 12,200 | 489 |
| 2015-12-25 | 485 | 494 | 481 | 485 | 43,800 | 485 |
| 2015-12-24 | 500 | 500 | 486 | 489 | 8,400 | 489 |
| 2015-12-22 | 509 | 509 | 499 | 500 | 5,500 | 500 |
| 2015-12-21 | 510 | 512 | 499 | 509 | 28,700 | 509 |
| 2015-12-18 | 512 | 512 | 505 | 511 | 7,800 | 511 |
| 2015-12-17 | 518 | 518 | 510 | 512 | 16,400 | 512 |
| 2015-12-16 | 515 | 519 | 513 | 515 | 9,100 | 515 |
| 2015-12-15 | 515 | 517 | 509 | 513 | 8,700 | 513 |
| 2015-12-14 | 514 | 518 | 510 | 518 | 4,000 | 518 |
| 2015-12-11 | 510 | 517 | 504 | 517 | 10,300 | 517 |
| 2015-12-10 | 510 | 514 | 502 | 510 | 8,400 | 510 |
| 2015-12-09 | 496 | 515 | 492 | 511 | 12,800 | 511 |
| 2015-12-08 | 499 | 502 | 494 | 496 | 5,600 | 496 |
| 2015-12-07 | 499 | 500 | 497 | 499 | 4,600 | 499 |
| 2015-12-04 | 497 | 502 | 495 | 495 | 8,900 | 495 |
| 2015-12-03 | 497 | 500 | 495 | 497 | 3,200 | 497 |
| 2015-12-02 | 502 | 503 | 483 | 497 | 16,300 | 497 |
| 2015-12-01 | 498 | 502 | 496 | 499 | 6,700 | 499 |
| 2015-11-30 | 493 | 498 | 493 | 497 | 5,100 | 497 |
| 2015-11-27 | 493 | 496 | 492 | 493 | 7,300 | 493 |
| 2015-11-26 | 493 | 495 | 491 | 493 | 7,900 | 493 |
| 2015-11-25 | 490 | 495 | 488 | 490 | 12,600 | 490 |
| 2015-11-24 | 485 | 493 | 482 | 487 | 13,500 | 487 |
| 2015-11-20 | 477 | 484 | 477 | 479 | 23,100 | 479 |
| 2015-11-19 | 484 | 487 | 478 | 480 | 23,800 | 480 |
| 2015-11-18 | 485 | 493 | 485 | 486 | 4,100 | 486 |
| 2015-11-17 | 482 | 493 | 481 | 485 | 6,200 | 485 |
| 2015-11-16 | 489 | 490 | 481 | 482 | 16,300 | 482 |
| 2015-11-13 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2015-11-12 | 494 | 494 | 492 | 493 | 3,600 | 493 |
| 2015-11-11 | 494 | 502 | 494 | 497 | 5,600 | 497 |
| 2015-11-10 | 494 | 494 | 489 | 490 | 5,800 | 490 |
| 2015-11-09 | 490 | 495 | 489 | 495 | 17,600 | 495 |
| 2015-11-06 | 491 | 494 | 485 | 487 | 9,100 | 487 |
| 2015-11-05 | 496 | 496 | 491 | 491 | 5,700 | 491 |
| 2015-11-04 | 498 | 498 | 496 | 496 | 2,200 | 496 |
| 2015-11-02 | 500 | 500 | 497 | 497 | 8,600 | 497 |
| 2015-10-30 | 500 | 504 | 499 | 501 | 19,400 | 501 |
| 2015-10-29 | 504 | 506 | 502 | 503 | 7,400 | 503 |
| 2015-10-28 | 508 | 510 | 502 | 506 | 7,600 | 506 |
| 2015-10-27 | 517 | 518 | 513 | 514 | 1,900 | 514 |
| 2015-10-26 | 516 | 521 | 516 | 517 | 1,800 | 517 |
| 2015-10-23 | 514 | 520 | 514 | 515 | 6,300 | 515 |
| 2015-10-22 | 512 | 517 | 512 | 512 | 1,600 | 512 |
| 2015-10-21 | 520 | 520 | 500 | 512 | 11,500 | 512 |
| 2015-10-20 | 520 | 523 | 520 | 520 | 2,300 | 520 |
| 2015-10-19 | 529 | 530 | 525 | 525 | 1,200 | 525 |
| 2015-10-16 | 530 | 530 | 528 | 528 | 500 | 528 |
| 2015-10-15 | 532 | 532 | 532 | 532 | 300 | 532 |
| 2015-10-14 | 527 | 533 | 527 | 533 | 2,500 | 533 |
| 2015-10-13 | 525 | 526 | 525 | 526 | 1,600 | 526 |
| 2015-10-09 | 534 | 534 | 528 | 531 | 2,100 | 531 |
| 2015-10-08 | 523 | 524 | 523 | 524 | 200 | 524 |
| 2015-10-07 | 519 | 526 | 519 | 523 | 1,400 | 523 |
| 2015-10-06 | 518 | 523 | 518 | 519 | 1,700 | 519 |
| 2015-10-05 | 515 | 516 | 515 | 516 | 3,500 | 516 |
| 2015-10-02 | 523 | 528 | 514 | 515 | 1,600 | 515 |
| 2015-10-01 | 529 | 529 | 522 | 523 | 2,900 | 523 |
| 2015-09-30 | 534 | 534 | 528 | 530 | 1,200 | 530 |
| 2015-09-29 | 541 | 541 | 531 | 534 | 700 | 534 |
| 2015-09-28 | 542 | 542 | 536 | 542 | 400 | 542 |
| 2015-09-25 | 541 | 543 | 540 | 543 | 2,700 | 543 |
| 2015-09-24 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2015-09-18 | 540 | 542 | 537 | 542 | 700 | 542 |
| 2015-09-17 | 530 | 537 | 530 | 537 | 4,500 | 537 |
| 2015-09-16 | 540 | 540 | 532 | 537 | 1,300 | 537 |
| 2015-09-15 | 544 | 544 | 540 | 542 | 2,600 | 542 |
| 2015-09-14 | 539 | 544 | 535 | 540 | 2,900 | 540 |
| 2015-09-11 | 538 | 542 | 535 | 542 | 3,600 | 542 |
| 2015-09-10 | 538 | 538 | 535 | 535 | 1,000 | 535 |
| 2015-09-09 | 533 | 539 | 533 | 539 | 3,300 | 539 |
| 2015-09-08 | 534 | 540 | 533 | 533 | 900 | 533 |
| 2015-09-07 | 535 | 538 | 528 | 528 | 1,300 | 528 |
| 2015-09-04 | 545 | 545 | 535 | 540 | 1,600 | 540 |
| 2015-09-03 | 543 | 549 | 543 | 545 | 4,000 | 545 |
| 2015-09-02 | 533 | 543 | 533 | 542 | 1,700 | 542 |
| 2015-09-01 | 532 | 537 | 528 | 534 | 1,300 | 534 |
| 2015-08-31 | 538 | 538 | 534 | 535 | 400 | 535 |
| 2015-08-28 | 531 | 538 | 530 | 538 | 1,400 | 538 |
| 2015-08-27 | 518 | 527 | 516 | 527 | 2,100 | 527 |
| 2015-08-26 | 497 | 513 | 496 | 513 | 4,100 | 513 |
| 2015-08-25 | 480 | 505 | 478 | 495 | 5,800 | 495 |
| 2015-08-24 | 519 | 526 | 499 | 499 | 12,000 | 499 |
| 2015-08-21 | 547 | 550 | 542 | 542 | 3,900 | 542 |
| 2015-08-20 | 557 | 557 | 547 | 547 | 5,600 | 547 |
| 2015-08-19 | 560 | 560 | 554 | 556 | 2,400 | 556 |
| 2015-08-18 | 558 | 565 | 558 | 558 | 1,000 | 558 |
| 2015-08-17 | 554 | 559 | 554 | 559 | 2,400 | 559 |
| 2015-08-14 | 559 | 559 | 554 | 555 | 7,800 | 555 |
| 2015-08-13 | 550 | 560 | 549 | 559 | 6,400 | 559 |
| 2015-08-12 | 551 | 556 | 550 | 550 | 5,400 | 550 |
| 2015-08-11 | 557 | 560 | 551 | 551 | 8,600 | 551 |
| 2015-08-10 | 564 | 564 | 557 | 557 | 5,200 | 557 |
| 2015-08-07 | 571 | 571 | 559 | 566 | 9,400 | 566 |
| 2015-08-06 | 586 | 591 | 581 | 581 | 6,700 | 581 |
| 2015-08-05 | 584 | 585 | 581 | 581 | 2,400 | 581 |
| 2015-08-04 | 586 | 586 | 582 | 584 | 900 | 584 |
| 2015-08-03 | 586 | 586 | 578 | 586 | 2,500 | 586 |
| 2015-07-31 | 586 | 587 | 583 | 586 | 1,200 | 586 |
| 2015-07-30 | 582 | 588 | 582 | 587 | 3,700 | 587 |
| 2015-07-29 | 580 | 580 | 577 | 580 | 3,200 | 580 |
| 2015-07-28 | 575 | 580 | 574 | 580 | 5,000 | 580 |
| 2015-07-27 | 579 | 579 | 576 | 579 | 1,600 | 579 |
| 2015-07-24 | 580 | 580 | 575 | 579 | 3,700 | 579 |
| 2015-07-23 | 580 | 581 | 579 | 579 | 2,700 | 579 |
| 2015-07-22 | 579 | 580 | 578 | 580 | 2,600 | 580 |
| 2015-07-21 | 577 | 580 | 577 | 580 | 5,100 | 580 |
| 2015-07-17 | 575 | 577 | 575 | 577 | 2,900 | 577 |
| 2015-07-16 | 576 | 577 | 575 | 577 | 1,700 | 577 |
| 2015-07-15 | 571 | 577 | 570 | 577 | 4,100 | 577 |
| 2015-07-14 | 564 | 569 | 563 | 569 | 2,800 | 569 |
| 2015-07-13 | 561 | 563 | 558 | 563 | 1,700 | 563 |
| 2015-07-10 | 558 | 563 | 558 | 561 | 1,500 | 561 |
| 2015-07-09 | 559 | 560 | 540 | 558 | 5,900 | 558 |
| 2015-07-08 | 575 | 577 | 560 | 562 | 9,400 | 562 |
| 2015-07-07 | 579 | 581 | 574 | 578 | 5,300 | 578 |
| 2015-07-06 | 582 | 585 | 575 | 579 | 2,900 | 579 |
| 2015-07-03 | 587 | 588 | 585 | 586 | 1,200 | 586 |
| 2015-07-02 | 583 | 587 | 582 | 587 | 1,800 | 587 |
| 2015-07-01 | 579 | 584 | 578 | 584 | 4,400 | 584 |
| 2015-06-30 | 575 | 580 | 575 | 579 | 5,500 | 579 |
| 2015-06-29 | 592 | 592 | 582 | 585 | 6,900 | 585 |
| 2015-06-26 | 587 | 594 | 585 | 593 | 7,100 | 593 |
| 2015-06-25 | 591 | 592 | 587 | 591 | 2,400 | 591 |
| 2015-06-24 | 593 | 593 | 588 | 592 | 4,100 | 592 |
| 2015-06-23 | 588 | 596 | 582 | 593 | 6,200 | 593 |
| 2015-06-22 | 586 | 586 | 581 | 583 | 3,200 | 583 |
| 2015-06-19 | 586 | 587 | 580 | 586 | 2,300 | 586 |
| 2015-06-18 | 580 | 586 | 580 | 586 | 2,800 | 586 |
| 2015-06-17 | 587 | 587 | 577 | 584 | 3,700 | 584 |
| 2015-06-16 | 582 | 585 | 580 | 585 | 1,400 | 585 |
| 2015-06-15 | 588 | 588 | 581 | 581 | 3,700 | 581 |
| 2015-06-12 | 575 | 581 | 575 | 581 | 14,500 | 581 |
| 2015-06-11 | 590 | 590 | 570 | 573 | 19,700 | 573 |
| 2015-06-10 | 581 | 587 | 581 | 587 | 5,100 | 587 |
| 2015-06-09 | 594 | 594 | 587 | 590 | 1,900 | 590 |
| 2015-06-08 | 589 | 595 | 589 | 594 | 3,800 | 594 |
| 2015-06-05 | 594 | 595 | 589 | 593 | 2,200 | 593 |
| 2015-06-04 | 594 | 595 | 591 | 594 | 1,100 | 594 |
| 2015-06-03 | 597 | 597 | 590 | 594 | 1,400 | 594 |
| 2015-06-02 | 598 | 598 | 592 | 596 | 3,300 | 596 |
| 2015-06-01 | 589 | 597 | 583 | 597 | 6,100 | 597 |
| 2015-05-29 | 600 | 600 | 590 | 590 | 5,400 | 590 |
| 2015-05-28 | 600 | 603 | 593 | 600 | 5,600 | 600 |
| 2015-05-27 | 587 | 595 | 585 | 595 | 12,700 | 595 |
| 2015-05-26 | 584 | 599 | 581 | 587 | 16,500 | 587 |
| 2015-05-25 | 574 | 584 | 574 | 583 | 6,800 | 583 |
| 2015-05-22 | 576 | 580 | 575 | 579 | 5,500 | 579 |
| 2015-05-21 | 573 | 576 | 573 | 575 | 1,600 | 575 |
| 2015-05-20 | 573 | 574 | 569 | 573 | 3,200 | 573 |
| 2015-05-19 | 575 | 576 | 573 | 574 | 1,500 | 574 |
| 2015-05-18 | 575 | 575 | 573 | 575 | 2,600 | 575 |
| 2015-05-15 | 573 | 576 | 573 | 575 | 3,200 | 575 |
| 2015-05-14 | 574 | 574 | 571 | 573 | 1,500 | 573 |
| 2015-05-13 | 576 | 576 | 572 | 574 | 2,000 | 574 |
| 2015-05-12 | 570 | 576 | 570 | 576 | 2,000 | 576 |
| 2015-05-11 | 573 | 576 | 566 | 576 | 2,500 | 576 |
| 2015-05-08 | 575 | 575 | 572 | 573 | 1,600 | 573 |
| 2015-05-07 | 569 | 570 | 569 | 570 | 2,200 | 570 |
| 2015-05-01 | 577 | 577 | 567 | 568 | 2,500 | 568 |
| 2015-04-30 | 578 | 579 | 574 | 577 | 4,900 | 577 |
| 2015-04-28 | 576 | 580 | 575 | 577 | 6,900 | 577 |
| 2015-04-27 | 573 | 577 | 573 | 575 | 6,300 | 575 |
| 2015-04-24 | 572 | 572 | 570 | 571 | 7,000 | 571 |
| 2015-04-23 | 572 | 574 | 570 | 573 | 2,300 | 573 |
| 2015-04-22 | 570 | 572 | 570 | 572 | 13,300 | 572 |
| 2015-04-21 | 564 | 567 | 560 | 565 | 3,200 | 565 |
| 2015-04-20 | 567 | 567 | 556 | 563 | 1,900 | 563 |
| 2015-04-17 | 569 | 569 | 564 | 568 | 1,600 | 568 |
| 2015-04-16 | 569 | 570 | 566 | 570 | 1,200 | 570 |
| 2015-04-15 | 566 | 570 | 566 | 570 | 4,000 | 570 |
| 2015-04-14 | 567 | 568 | 565 | 568 | 800 | 568 |
| 2015-04-13 | 567 | 567 | 555 | 565 | 4,200 | 565 |
| 2015-04-10 | 573 | 573 | 563 | 569 | 3,600 | 569 |
| 2015-04-09 | 570 | 571 | 569 | 571 | 4,600 | 571 |
| 2015-04-08 | 560 | 575 | 560 | 567 | 4,900 | 567 |
| 2015-04-07 | 555 | 560 | 548 | 559 | 3,400 | 559 |
| 2015-04-06 | 550 | 559 | 549 | 559 | 62,300 | 559 |
| 2015-04-03 | 552 | 552 | 535 | 549 | 2,600 | 549 |
| 2015-04-02 | 549 | 551 | 548 | 551 | 6,000 | 551 |
| 2015-04-01 | 554 | 554 | 541 | 549 | 3,400 | 549 |
| 2015-03-31 | 564 | 564 | 540 | 551 | 6,100 | 551 |
| 2015-03-30 | 564 | 564 | 556 | 556 | 1,900 | 556 |
| 2015-03-27 | 562 | 570 | 562 | 565 | 1,200 | 565 |
| 2015-03-26 | 569 | 575 | 565 | 567 | 6,700 | 567 |
| 2015-03-25 | 568 | 583 | 565 | 578 | 13,600 | 578 |
| 2015-03-24 | 568 | 577 | 568 | 575 | 4,100 | 575 |
| 2015-03-23 | 577 | 577 | 568 | 575 | 3,900 | 575 |
| 2015-03-20 | 570 | 571 | 560 | 567 | 3,600 | 567 |
| 2015-03-19 | 570 | 570 | 563 | 569 | 2,800 | 569 |
| 2015-03-18 | 569 | 570 | 569 | 570 | 2,900 | 570 |
| 2015-03-17 | 566 | 570 | 565 | 569 | 7,800 | 569 |
| 2015-03-16 | 559 | 567 | 555 | 566 | 17,100 | 566 |
| 2015-03-13 | 544 | 547 | 541 | 542 | 2,400 | 542 |
| 2015-03-12 | 539 | 543 | 539 | 542 | 800 | 542 |
| 2015-03-11 | 540 | 544 | 536 | 536 | 1,000 | 536 |
| 2015-03-10 | 544 | 544 | 535 | 543 | 3,200 | 543 |
| 2015-03-09 | 545 | 545 | 536 | 536 | 3,300 | 536 |
| 2015-03-06 | 544 | 547 | 540 | 547 | 3,200 | 547 |
| 2015-03-05 | 540 | 545 | 540 | 544 | 2,800 | 544 |
| 2015-03-04 | 540 | 545 | 540 | 544 | 1,900 | 544 |
| 2015-03-03 | 547 | 548 | 535 | 543 | 8,000 | 543 |
| 2015-03-02 | 547 | 549 | 547 | 548 | 2,100 | 548 |
| 2015-02-27 | 546 | 549 | 545 | 546 | 3,200 | 546 |
| 2015-02-26 | 544 | 548 | 542 | 546 | 6,500 | 546 |
| 2015-02-25 | 546 | 548 | 545 | 548 | 4,800 | 548 |
| 2015-02-24 | 546 | 547 | 545 | 546 | 5,700 | 546 |
| 2015-02-23 | 547 | 547 | 543 | 546 | 1,900 | 546 |
| 2015-02-20 | 538 | 542 | 538 | 542 | 4,300 | 542 |
| 2015-02-19 | 541 | 541 | 538 | 539 | 3,000 | 539 |
| 2015-02-18 | 539 | 541 | 537 | 539 | 6,100 | 539 |
| 2015-02-17 | 531 | 544 | 531 | 539 | 16,400 | 539 |
| 2015-02-16 | 539 | 540 | 536 | 536 | 3,800 | 536 |
| 2015-02-13 | 530 | 535 | 528 | 534 | 2,600 | 534 |
| 2015-02-12 | 533 | 533 | 531 | 532 | 1,800 | 532 |
| 2015-02-10 | 532 | 532 | 530 | 531 | 1,100 | 531 |
| 2015-02-09 | 533 | 533 | 526 | 530 | 4,600 | 530 |
| 2015-02-06 | 522 | 529 | 522 | 529 | 2,600 | 529 |
| 2015-02-05 | 525 | 528 | 524 | 524 | 1,900 | 524 |
| 2015-02-04 | 533 | 534 | 525 | 533 | 4,500 | 533 |
| 2015-02-03 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2015-02-02 | 527 | 533 | 527 | 533 | 1,800 | 533 |
| 2015-01-30 | 523 | 529 | 522 | 526 | 5,300 | 526 |
| 2015-01-29 | 523 | 523 | 523 | 523 | 1,800 | 523 |
| 2015-01-28 | 521 | 526 | 521 | 526 | 3,200 | 526 |
| 2015-01-27 | 522 | 525 | 521 | 521 | 2,000 | 521 |
| 2015-01-26 | 521 | 524 | 519 | 523 | 13,300 | 523 |
| 2015-01-23 | 522 | 529 | 519 | 522 | 2,400 | 522 |
| 2015-01-22 | 521 | 529 | 521 | 522 | 1,500 | 522 |
| 2015-01-20 | 533 | 533 | 523 | 523 | 500 | 523 |
| 2015-01-19 | 532 | 533 | 532 | 533 | 1,000 | 533 |
| 2015-01-16 | 515 | 532 | 512 | 530 | 2,400 | 530 |
| 2015-01-15 | 516 | 524 | 516 | 524 | 300 | 524 |
| 2015-01-14 | 525 | 528 | 515 | 525 | 2,200 | 525 |
| 2015-01-13 | 532 | 532 | 512 | 512 | 9,200 | 512 |
| 2015-01-09 | 522 | 536 | 522 | 533 | 7,900 | 533 |
| 2015-01-08 | 515 | 523 | 510 | 523 | 3,300 | 523 |
| 2015-01-07 | 518 | 520 | 509 | 517 | 2,200 | 517 |
| 2015-01-06 | 522 | 522 | 515 | 521 | 2,200 | 521 |
| 2015-01-05 | 518 | 522 | 516 | 518 | 1,800 | 518 |
分割・併合履歴 ： なし