5973 (株)トーアミの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	421	421	421	421	500	421
2021-12-29	416	422	416	422	2,300	422
2021-12-28	418	420	410	414	19,100	414
2021-12-27	421	421	416	418	2,200	418
2021-12-24	418	422	418	420	5,000	420
2021-12-23	422	422	416	416	5,800	416
2021-12-22	422	422	421	422	4,000	422
2021-12-21	421	423	420	422	16,200	422
2021-12-20	418	420	416	416	7,700	416
2021-12-17	425	425	418	423	6,600	423
2021-12-16	421	425	421	424	4,600	424
2021-12-15	420	420	420	420	1,700	420
2021-12-14	424	424	418	418	3,600	418
2021-12-13	426	426	422	424	3,000	424
2021-12-10	425	425	422	425	8,000	425
2021-12-09	420	422	419	422	11,800	422
2021-12-08	429	430	414	420	13,600	420
2021-12-07	422	428	422	425	5,300	425
2021-12-06	419	423	419	423	2,900	423
2021-12-03	420	420	417	419	3,300	419
2021-12-02	428	428	409	417	27,600	417
2021-12-01	428	431	427	428	5,100	428
2021-11-30	435	435	428	428	12,300	428
2021-11-29	441	441	430	433	9,500	433
2021-11-26	451	452	445	445	4,900	445
2021-11-25	451	452	451	451	1,300	451
2021-11-24	451	452	450	451	3,000	451
2021-11-22	459	464	450	451	3,800	451
2021-11-19	452	464	452	457	2,000	457
2021-11-18	452	454	450	452	3,800	452
2021-11-17	464	464	450	453	9,200	453
2021-11-16	467	467	461	464	2,600	464
2021-11-15	472	472	465	468	3,200	468
2021-11-12	479	480	473	473	2,800	473
2021-11-11	482	482	475	477	3,400	477
2021-11-10	488	488	482	482	7,500	482
2021-11-09	482	488	479	488	4,400	488
2021-11-08	486	491	486	486	2,800	486
2021-11-05	485	486	484	484	1,500	484
2021-11-04	484	484	484	484	3,600	484
2021-11-02	476	487	474	484	12,900	484
2021-11-01	-	-	-	491	-	491
2021-10-29	490	491	490	491	200	491
2021-10-28	492	492	491	492	900	492
2021-10-27	494	494	492	494	500	494
2021-10-26	-	-	-	494	-	494
2021-10-25	495	495	494	494	200	494
2021-10-22	-	-	-	497	-	497
2021-10-21	497	497	497	497	700	497
2021-10-20	497	500	497	497	1,700	497
2021-10-19	492	494	492	494	1,400	494
2021-10-18	497	497	486	486	2,000	486
2021-10-15	487	488	486	488	2,000	488
2021-10-14	491	491	487	487	2,600	487
2021-10-13	495	495	490	491	1,000	491
2021-10-12	496	496	496	496	2,500	496
2021-10-11	495	497	495	496	700	496
2021-10-08	502	502	493	495	2,900	495
2021-10-07	496	499	490	499	2,900	499
2021-10-06	499	502	483	496	8,300	496
2021-10-05	504	505	500	505	2,100	505
2021-10-04	504	515	503	509	2,900	509
2021-10-01	513	513	512	512	200	512
2021-09-30	519	519	517	517	300	517
2021-09-29	513	519	513	519	700	519
2021-09-28	524	524	516	520	2,500	520
2021-09-27	523	525	521	521	900	521
2021-09-24	526	526	521	521	3,600	521
2021-09-22	528	528	524	524	1,200	524
2021-09-21	532	532	530	532	1,600	532
2021-09-17	532	533	525	533	2,500	533
2021-09-16	527	527	525	526	1,100	526
2021-09-15	-	-	-	530	-	530
2021-09-14	530	530	530	530	500	530
2021-09-13	533	533	531	531	1,200	531
2021-09-10	533	533	532	533	5,800	533
2021-09-09	529	533	529	532	1,500	532
2021-09-08	524	530	524	529	2,000	529
2021-09-07	527	531	527	527	1,200	527
2021-09-06	527	528	525	525	600	525
2021-09-03	532	532	502	527	9,000	527
2021-09-02	532	532	531	532	300	532
2021-09-01	522	535	522	535	12,500	535
2021-08-31	522	523	520	522	1,200	522
2021-08-30	514	520	514	519	1,500	519
2021-08-27	514	514	513	514	500	514
2021-08-26	510	517	510	515	2,100	515
2021-08-25	508	513	508	512	1,000	512
2021-08-24	501	507	501	507	1,400	507
2021-08-23	506	507	501	501	2,200	501
2021-08-20	510	510	505	505	600	505
2021-08-19	514	517	508	508	1,600	508
2021-08-18	516	516	516	516	300	516
2021-08-17	528	528	513	516	5,700	516
2021-08-16	525	525	515	518	5,800	518
2021-08-13	525	532	521	526	8,100	526
2021-08-12	512	527	512	527	15,500	527
2021-08-11	511	511	510	511	400	511
2021-08-10	521	521	504	510	3,500	510
2021-08-06	512	512	511	511	200	511
2021-08-05	508	511	508	511	600	511
2021-08-04	505	508	504	508	1,500	508
2021-08-03	513	513	513	513	100	513
2021-08-02	512	512	510	510	1,800	510
2021-07-30	512	512	511	511	4,200	511
2021-07-29	511	513	511	512	2,800	512
2021-07-28	510	515	510	511	400	511
2021-07-27	515	516	506	510	2,400	510
2021-07-26	515	515	513	515	600	515
2021-07-21	511	515	511	513	500	513
2021-07-20	517	517	513	513	7,100	513
2021-07-19	520	520	517	517	800	517
2021-07-16	516	519	516	519	500	519
2021-07-15	517	518	517	518	2,400	518
2021-07-14	517	517	517	517	400	517
2021-07-13	517	518	516	516	2,500	516
2021-07-12	513	515	512	515	3,100	515
2021-07-09	515	516	510	516	5,700	516
2021-07-08	511	512	509	512	2,000	512
2021-07-07	513	513	509	509	5,800	509
2021-07-06	511	513	511	512	5,800	512
2021-07-05	511	511	510	510	1,400	510
2021-07-02	-	-	-	511	-	511
2021-07-01	511	511	511	511	200	511
2021-06-30	513	515	510	511	2,000	511
2021-06-29	-	-	-	508	-	508
2021-06-28	509	510	508	508	900	508
2021-06-25	513	513	509	509	1,200	509
2021-06-24	501	509	501	508	1,100	508
2021-06-23	501	505	501	504	1,700	504
2021-06-22	507	507	497	501	8,500	501
2021-06-21	489	497	489	489	6,600	489
2021-06-18	511	512	503	507	5,700	507
2021-06-17	515	515	512	515	2,300	515
2021-06-16	506	510	506	510	3,300	510
2021-06-15	506	509	506	509	300	509
2021-06-14	510	510	504	508	2,800	508
2021-06-11	499	510	497	510	4,600	510
2021-06-10	505	505	498	498	3,300	498
2021-06-09	498	502	496	502	1,800	502
2021-06-08	493	498	492	496	1,600	496
2021-06-07	501	501	490	492	8,200	492
2021-06-04	-	-	-	503	-	503
2021-06-03	-	-	-	503	-	503
2021-06-02	504	504	503	503	300	503
2021-06-01	503	503	502	502	300	502
2021-05-31	506	506	502	502	3,500	502
2021-05-28	506	506	506	506	900	506
2021-05-27	509	509	505	505	900	505
2021-05-26	510	510	510	510	200	510
2021-05-25	518	518	512	513	5,000	513
2021-05-24	500	522	498	522	11,600	522
2021-05-21	500	502	500	501	900	501
2021-05-20	500	500	497	499	1,400	499
2021-05-19	495	502	495	502	8,100	502
2021-05-18	503	503	493	494	5,000	494
2021-05-17	511	511	499	500	3,400	500
2021-05-14	492	506	486	506	10,800	506
2021-05-13	500	500	486	486	4,600	486
2021-05-12	525	525	501	502	6,400	502
2021-05-11	523	530	523	526	18,500	526
2021-05-10	560	560	544	554	16,700	554
2021-05-07	542	553	540	553	16,700	553
2021-05-06	542	543	536	537	2,100	537
2021-04-30	536	539	535	539	1,800	539
2021-04-28	522	539	522	539	3,200	539
2021-04-27	530	530	521	524	6,400	524
2021-04-26	530	534	524	524	3,500	524
2021-04-23	532	532	530	530	600	530
2021-04-22	531	531	531	531	200	531
2021-04-21	533	533	531	531	1,000	531
2021-04-20	542	542	535	537	1,600	537
2021-04-19	545	546	542	542	2,000	542
2021-04-16	530	545	530	545	15,700	545
2021-04-15	530	535	528	535	900	535
2021-04-14	532	533	530	530	2,000	530
2021-04-13	530	533	529	533	700	533
2021-04-12	533	533	531	531	7,000	531
2021-04-09	539	539	532	532	3,200	532
2021-04-08	540	540	536	540	5,700	540
2021-04-07	539	543	539	539	5,100	539
2021-04-06	549	549	542	543	3,700	543
2021-04-05	555	555	549	549	800	549
2021-04-02	544	550	544	545	2,100	545
2021-04-01	543	555	543	543	5,100	543
2021-03-31	547	547	543	543	1,900	543
2021-03-30	549	549	543	547	2,300	547
2021-03-29	547	552	547	550	1,200	550
2021-03-26	548	556	542	547	4,700	547
2021-03-25	537	548	537	544	3,900	544
2021-03-24	553	553	532	538	9,500	538
2021-03-23	563	563	553	554	2,600	554
2021-03-22	550	563	550	563	10,400	563
2021-03-19	552	556	549	549	4,700	549
2021-03-18	555	559	551	551	8,400	551
2021-03-17	561	561	552	552	8,500	552
2021-03-16	570	570	560	560	4,200	560
2021-03-15	567	569	560	567	8,200	567
2021-03-12	550	559	545	559	13,700	559
2021-03-11	551	587	540	543	97,000	543
2021-03-10	539	540	535	536	5,700	536
2021-03-09	541	544	529	536	13,700	536
2021-03-08	539	550	531	548	44,700	548
2021-03-05	517	519	512	516	2,300	516
2021-03-04	524	524	511	517	8,100	517
2021-03-03	520	529	519	527	8,300	527
2021-03-02	523	523	520	520	3,200	520
2021-03-01	523	527	523	526	1,600	526
2021-02-26	522	526	520	520	2,200	520
2021-02-25	528	528	523	524	1,800	524
2021-02-24	532	534	530	530	1,300	530
2021-02-22	534	539	531	532	2,700	532
2021-02-19	526	531	519	531	15,900	531
2021-02-18	531	532	527	527	5,000	527
2021-02-17	531	532	522	532	2,900	532
2021-02-16	535	540	521	526	10,200	526
2021-02-15	536	549	529	535	10,000	535
2021-02-12	548	551	543	546	11,600	546
2021-02-10	573	575	545	558	38,300	558
2021-02-09	528	583	527	583	34,200	583
2021-02-08	527	539	520	530	38,700	530
2021-02-05	509	518	508	513	15,900	513
2021-02-04	508	520	508	511	5,000	511
2021-02-03	509	514	505	505	2,400	505
2021-02-02	503	511	503	505	2,400	505
2021-02-01	500	512	500	512	20,700	512
2021-01-29	500	508	500	500	14,800	500
2021-01-28	514	514	506	510	5,100	510
2021-01-27	511	516	505	514	8,000	514
2021-01-26	503	526	501	509	11,100	509
2021-01-25	503	509	503	507	4,600	507
2021-01-22	506	510	504	509	3,400	509
2021-01-21	505	506	505	506	200	506
2021-01-20	509	509	502	503	3,500	503
2021-01-19	515	515	510	512	700	512
2021-01-18	509	514	508	513	1,400	513
2021-01-15	514	514	502	509	3,700	509
2021-01-14	514	515	501	514	15,400	514
2021-01-13	508	518	505	509	25,500	509
2021-01-12	509	509	503	508	8,200	508
2021-01-08	504	509	504	509	5,400	509
2021-01-07	501	505	500	503	2,400	503
2021-01-06	505	506	490	503	14,000	503
2021-01-05	496	505	496	503	3,800	503
2021-01-04	491	497	489	496	6,300	496

分割・併合履歴：なし

5973 (株)トーアミ の時系列データ [2021年度]

5973 (株)トーアミの時系列データ [2021年度]