5973 (株)トーアミ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304985004984997,100499
2020-12-294915004884993,300499
2020-12-284924944904945,400494
2020-12-254874944824946,000494
2020-12-244804914804911,900491
2020-12-234844864744847,000484
2020-12-224924924844845,300484
2020-12-215005004924928,500492
2020-12-1849450349249417,600494
2020-12-175025034954988,700498
2020-12-1652052049950820,600508
2020-12-1549851849851622,600516
2020-12-1449251148549943,800499
2020-12-114824904824903,200490
2020-12-104994994874909,600490
2020-12-0948249248049121,600491
2020-12-0848849448248214,100482
2020-12-0747050047049033,900490
2020-12-0446347446347410,400474
2020-12-034704704664661,600466
2020-12-024764764714711,600471
2020-12-014744774734751,300475
2020-11-3046847746847414,400474
2020-11-2746647146347112,500471
2020-11-264684694654651,100465
2020-11-254674734674726,000472
2020-11-244614774614692,600469
2020-11-204594644594631,300463
2020-11-194634664604607,000460
2020-11-184624684624651,000465
2020-11-174694694624621,400462
2020-11-164644644624631,000463
2020-11-13466466463464600464
2020-11-124654704624664,100466
2020-11-114784784704733,100473
2020-11-1049149146647825,700478
2020-11-0946348246147532,200475
2020-11-0645547845545910,600459
2020-11-054524594524541,300454
2020-11-044484574474514,200451
2020-11-024524574494494,300449
2020-10-304664684514516,300451
2020-10-294664664604601,600460
2020-10-284774774674722,300472
2020-10-27476477468477800477
2020-10-264834834764781,800478
2020-10-234784784744761,300476
2020-10-22477482477480500480
2020-10-214794814794812,400481
2020-10-20478478478478300478
2020-10-19479479478479800479
2020-10-16482482474479900479
2020-10-154764834764801,000480
2020-10-144834854774776,100477
2020-10-134814874814836,200483
2020-10-1248449547848110,900481
2020-10-0948249947948411,600484
2020-10-084804824784827,300482
2020-10-074774794754775,000477
2020-10-064784824744768,700476
2020-10-054724764704714,000471
2020-10-0247748146947212,300472
2020-09-3047549947547538,600475
2020-09-294854894714717,100471
2020-09-2847449047148810,200488
2020-09-2547647947147118,100471
2020-09-244744804724763,600476
2020-09-2347548046446911,300469
2020-09-184684704624705,600470
2020-09-174574624494627,600462
2020-09-1645747045045416,600454
2020-09-1544145743845718,900457
2020-09-144404434364407,600440
2020-09-114414434384393,200439
2020-09-104534534434435,200443
2020-09-094454474384466,300446
2020-09-0845145444344516,500445
2020-09-0744445344245116,800451
2020-09-044394424354422,000442
2020-09-034434474414436,300443
2020-09-024404444404443,100444
2020-09-014404424404401,800440
2020-08-314364434364401,000440
2020-08-284354404344382,100438
2020-08-274344434334389,100438
2020-08-264384404344345,900434
2020-08-254284394284374,000437
2020-08-244314314314311,300431
2020-08-214304314294311,200431
2020-08-204324324294292,500429
2020-08-194324324304312,100431
2020-08-18434434433433900433
2020-08-17439439435435700435
2020-08-144334354334342,900434
2020-08-134324354304324,800432
2020-08-124324354294331,200433
2020-08-114224354224298,300429
2020-08-074274304254263,800426
2020-08-064314324204202,900420
2020-08-05424424424424200424
2020-08-04410418410416700416
2020-08-034024194024131,900413
2020-07-314194193953963,100396
2020-07-30424424423423200423
2020-07-29---427-427
2020-07-28430430427427700427
2020-07-274354364304323,700432
2020-07-22438438435437900437
2020-07-21---436-436
2020-07-204434434354362,200436
2020-07-1743845843843918,200439
2020-07-164404404144334,200433
2020-07-154404424374381,400438
2020-07-144364414364392,900439
2020-07-134504504354356,000435
2020-07-104494494404477,400447
2020-07-0944045144044932,800449
2020-07-084384434364406,100440
2020-07-074334384334373,200437
2020-07-064224314214302,300430
2020-07-034174284174181,200418
2020-07-024304304174172,100417
2020-07-01431431428428900428
2020-06-30430434430434400434
2020-06-29432432429429400429
2020-06-264384384334331,000433
2020-06-254354394284376,500437
2020-06-244414414374371,700437
2020-06-234384454384383,700438
2020-06-2243644343043828,400438
2020-06-194244344244292,100429
2020-06-184244334244284,100428
2020-06-174294324234273,000427
2020-06-164134254134242,900424
2020-06-154094164094103,300410
2020-06-1240841440240816,800408
2020-06-114324334214217,200421
2020-06-104294354294357,600435
2020-06-0943343942743112,400431
2020-06-084204324194329,000432
2020-06-054204234204221,500422
2020-06-044224234224225,400422
2020-06-034254264224222,800422
2020-06-024204254174243,100424
2020-06-014174224174181,500418
2020-05-2943144341641621,300416
2020-05-2842543042143015,700430
2020-05-274164234164203,900420
2020-05-264174184144167,400416
2020-05-2541341541041410,200414
2020-05-224144174104158,400415
2020-05-2140141039841014,300410
2020-05-20399400399399500399
2020-05-1939640139539817,100398
2020-05-183953953893932,900393
2020-05-153943963903903,500390
2020-05-144024023933935,400393
2020-05-1340640739240322,600403
2020-05-1240340839840817,300408
2020-05-1139540339340122,000401
2020-05-0839539539039513,200395
2020-05-073853953853956,400395
2020-05-013853883853852,200385
2020-04-3039339338238613,300386
2020-04-2839439838538883,000388
2020-04-273673773673759,400375
2020-04-243773773643697,500369
2020-04-233703793703793,400379
2020-04-223713763643648,700364
2020-04-2137938237137210,500372
2020-04-2038439038038213,100382
2020-04-173793803753803,800380
2020-04-163783783723735,100373
2020-04-153823833793792,900379
2020-04-143793903783828,700382
2020-04-133833863773785,500378
2020-04-103893893753837,900383
2020-04-093843873773856,900385
2020-04-083723893713763,800376
2020-04-073573703573705,000370
2020-04-063493573483514,800351
2020-04-033573663483497,900349
2020-04-023613653573574,000357
2020-04-013703743653653,500365
2020-03-313663753643689,100368
2020-03-303753753553635,500363
2020-03-273803893753854,600385
2020-03-263833833733792,800379
2020-03-253833833723837,500383
2020-03-243503583453533,200353
2020-03-233363503303438,600343
2020-03-193543553433435,600343
2020-03-183523593503528,100352
2020-03-1732636132634433,100344
2020-03-163763863703743,800374
2020-03-1337038333635218,100352
2020-03-123994013943945,500394
2020-03-114164164014011,800401
2020-03-103953953803876,800387
2020-03-0941541739539519,300395
2020-03-064354354254257,600425
2020-03-054404404374371,700437
2020-03-044324374304353,900435
2020-03-034484504364406,800440
2020-03-0241344541344212,900442
2020-02-2844144241941926,700419
2020-02-2747847845145219,300452
2020-02-2649049347748013,100480
2020-02-254965024934972,600497
2020-02-215025104995054,100505
2020-02-20509509502503900503
2020-02-195055145055091,100509
2020-02-185025124955038,800503
2020-02-1752052050051014,100510
2020-02-145285325205236,300523
2020-02-135305425285337,600533
2020-02-125315315205279,500527
2020-02-1054254252153110,500531
2020-02-0752854752854219,800542
2020-02-065205335205269,600526
2020-02-0552052151252110,700521
2020-02-045105205105154,800515
2020-02-035025094955064,200506
2020-01-315075125005087,400508
2020-01-3052152150050613,100506
2020-01-2952053349951828,800518
2020-01-2852252851752214,500522
2020-01-2752653451752816,800528
2020-01-2455556752153671,200536
2020-01-23529599527551372,000551
2020-01-2251952951652910,200529
2020-01-2154254751952328,500523
2020-01-2054756553653671,100536
2020-01-1752654652453737,700537
2020-01-1653353452052229,900522
2020-01-1551752951652995,700529
2020-01-1450851750851719,700517
2020-01-1050450850450810,000508
2020-01-0950550950150318,900503
2020-01-085085085015045,900504
2020-01-0750550950450811,500508
2020-01-064995054995057,700505

分割・併合履歴 : なし