5973 (株)トーアミ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2956556555356313,800563
2017-12-285655665655662,200566
2017-12-275625645625634,300563
2017-12-265665665625625,300562
2017-12-255655655645657,800565
2017-12-225665675645653,600565
2017-12-215645665625661,600566
2017-12-205655655625626,100562
2017-12-195685685655652,700565
2017-12-185695695665665,300566
2017-12-155705705675674,700567
2017-12-145685695685691,700569
2017-12-135685705665693,300569
2017-12-125685715685684,400568
2017-12-115635685635686,800568
2017-12-085675675645668,200566
2017-12-07565567565567200567
2017-12-065655675635637,100563
2017-12-055665665645648,900564
2017-12-045625645625641,200564
2017-12-015645645615624,900562
2017-11-305615655615642,400564
2017-11-295635635615611,500561
2017-11-285615615605614,900561
2017-11-2756656656056011,600560
2017-11-245655665655661,400566
2017-11-2256056256056011,000560
2017-11-215595605575583,900558
2017-11-205575575555572,500557
2017-11-175595595555571,700557
2017-11-165565595555595,200559
2017-11-1555756255456212,300562
2017-11-135615615605614,600561
2017-11-105665665615653,500565
2017-11-0956856956356912,900569
2017-11-085755755695704,000570
2017-11-075725725725721,400572
2017-11-065705725675693,400569
2017-11-025715735675729,200572
2017-11-0157557557057113,300571
2017-10-31575577574577700577
2017-10-305775775745774,600577
2017-10-27578579574579900579
2017-10-265725795725793,300579
2017-10-255755765695737,000573
2017-10-245695755695751,000575
2017-10-2357758056057420,600574
2017-10-205735785735756,100575
2017-10-195745755735752,700575
2017-10-185795795785784,200578
2017-10-175775795775783,000578
2017-10-165755805755802,000580
2017-10-135785785745751,400575
2017-10-125785795775774,500577
2017-10-115775775735775,300577
2017-10-105785785745778,000577
2017-10-0657658157557812,700578
2017-10-055745815705799,400579
2017-10-0456857356757313,700573
2017-10-0355957155956711,100567
2017-10-0255455955055915,600559
2017-09-2954955454955413,900554
2017-09-285485505455487,700548
2017-09-275445485435464,100546
2017-09-265445455435446,800544
2017-09-2554654654354310,500543
2017-09-225435475425428,600542
2017-09-2154154654154318,400543
2017-09-2054754854454411,500544
2017-09-1954754954554713,000547
2017-09-1554755054254620,500546
2017-09-145505515465467,000546
2017-09-135515565495519,100551
2017-09-125585585515514,400551
2017-09-115565565565561,700556
2017-09-085565565565561,600556
2017-09-075515555515551,600555
2017-09-065515545485541,200554
2017-09-055605605535565,800556
2017-09-045615615605601,400560
2017-09-015595625595622,700562
2017-08-315585605585592,500559
2017-08-305575595575592,900559
2017-08-295575585555551,400555
2017-08-285505585505583,500558
2017-08-255455535455534,400553
2017-08-2454455254454414,700544
2017-08-235505545465526,400552
2017-08-225505525485523,100552
2017-08-215555555485482,300548
2017-08-185575575505553,000555
2017-08-175545585525574,900557
2017-08-165505535505532,900553
2017-08-155525555505531,700553
2017-08-145475495475493,500549
2017-08-105485515485504,500550
2017-08-095505545495517,300551
2017-08-0855956154855512,100555
2017-08-075705735685737,300573
2017-08-045645685625682,500568
2017-08-035595685595675,200567
2017-08-025605605475598,600559
2017-08-015625665555558,500555
2017-07-315615665565618,000561
2017-07-285655665615616,900561
2017-07-2756657155856516,800565
2017-07-265645665605667,200566
2017-07-2556856956056612,300566
2017-07-245805805685689,200568
2017-07-2157658357058319,500583
2017-07-2057858156957632,000576
2017-07-1957358557057518,800575
2017-07-1857159356558330,900583
2017-07-1455058654257648,200576
2017-07-135455505445492,600549
2017-07-125475485435452,700545
2017-07-115495525495521,100552
2017-07-105545545445445,500544
2017-07-075475495455492,300549
2017-07-065465475455471,100547
2017-07-055465485455472,200547
2017-07-045475495445455,300545
2017-07-035455465415464,800546
2017-06-305485485445473,400547
2017-06-295495495445444,500544
2017-06-285495495495491,800549
2017-06-27551551549549500549
2017-06-265475535475477,700547
2017-06-235475505465492,100549
2017-06-225455505455501,500550
2017-06-215465505445445,700544
2017-06-205445465445461,900546
2017-06-195415455405443,000544
2017-06-165435445375446,000544
2017-06-155475485455484,900548
2017-06-14548552548552500552
2017-06-135515515465501,900550
2017-06-125505515465513,400551
2017-06-095455505455503,900550
2017-06-085405485405482,200548
2017-06-075445455445451,800545
2017-06-065445455405453,600545
2017-06-055455485405405,000540
2017-06-025415445415442,700544
2017-06-01540540540540200540
2017-05-315455455405402,100540
2017-05-305465465405452,200545
2017-05-295415465415467,400546
2017-05-26541541541541100541
2017-05-255415425395421,400542
2017-05-24539543539541800541
2017-05-235405435385381,600538
2017-05-22535538535538900538
2017-05-195445445295352,100535
2017-05-185375375345352,800535
2017-05-17539540539540600540
2017-05-165435445395392,100539
2017-05-155435435385434,000543
2017-05-125435455405433,300543
2017-05-1154554553754312,700543
2017-05-105655705595609,600560
2017-05-095545625535625,300562
2017-05-085585605505506,000550
2017-05-025505505495491,200549
2017-05-015505505495491,500549
2017-04-285425455425441,300544
2017-04-275415475415471,300547
2017-04-265425455365412,100541
2017-04-25531536531536600536
2017-04-245305315255314,000531
2017-04-2151752651552519,600525
2017-04-2051751751751710,600517
2017-04-195155185145172,400517
2017-04-185195195145152,300515
2017-04-175185185145142,000514
2017-04-145205205155173,100517
2017-04-135165255155216,000521
2017-04-125195225125166,500516
2017-04-115385385295322,600532
2017-04-105375385355385,400538
2017-04-075425445385382,400538
2017-04-065405415355413,200541
2017-04-055455455365414,400541
2017-04-045475475395423,800542
2017-04-035465485465473,300547
2017-03-315555555495523,100552
2017-03-305635635555552,400555
2017-03-295685685655661,200566
2017-03-285745745705722,800572
2017-03-2756058256057417,100574
2017-03-245605635565606,100560
2017-03-235605605565583,900558
2017-03-225615615595605,800560
2017-03-2155956255756213,900562
2017-03-175575605555595,600559
2017-03-165535645505597,200559
2017-03-155625635555557,100555
2017-03-145625705615634,900563
2017-03-135655665635633,900563
2017-03-105655665635644,500564
2017-03-095625695625654,500565
2017-03-085635655615635,300563
2017-03-0757057055756324,800563
2017-03-0654858654757354,700573
2017-03-035475525455485,200548
2017-03-025505515505502,800550
2017-03-015495535475502,400550
2017-02-285505515305507,200550
2017-02-275535545455503,100550
2017-02-245505535485535,600553
2017-02-235515515505501,700550
2017-02-225515515485502,500550
2017-02-215555555555551,100555
2017-02-205515535475492,400549
2017-02-175505555475555,700555
2017-02-165595595455497,100549
2017-02-155605635555569,800556
2017-02-1455456555355611,700556
2017-02-1355056354755215,000552
2017-02-105485495465484,100548
2017-02-095445485375485,700548
2017-02-0853854653854618,400546
2017-02-0753053852253514,300535
2017-02-0652552852152511,300525
2017-02-035255255225252,300525
2017-02-025255255215244,200524
2017-02-015165255165213,800521
2017-01-315215215175206,200520
2017-01-305215265215215,700521
2017-01-275255255165215,600521
2017-01-265175235175205,000520
2017-01-255195205175175,700517
2017-01-245155165145161,700516
2017-01-235175235175182,700518
2017-01-205165305165174,400517
2017-01-185145205145167,000516
2017-01-175185195155154,200515
2017-01-165175175155154,700515
2017-01-135185185155161,100516
2017-01-125205205185188,000518
2017-01-11523523520520900520
2017-01-105265275205213,900521
2017-01-06522522520522600522
2017-01-055205245205225,900522
2017-01-045165225165184,000518

分割・併合履歴 : なし