5973 (株)トーアミの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	503	503	498	498	900	498
2023-12-28	489	497	489	497	1,400	497
2023-12-27	500	500	489	489	1,000	489
2023-12-26	500	500	493	493	800	493
2023-12-25	500	503	500	500	2,200	500
2023-12-22	500	502	500	500	800	500
2023-12-21	502	507	497	498	6,900	498
2023-12-20	507	508	497	508	5,800	508
2023-12-19	500	508	500	508	7,900	508
2023-12-18	502	507	499	500	5,200	500
2023-12-15	497	497	491	494	1,800	494
2023-12-14	494	497	492	497	700	497
2023-12-13	503	503	492	494	2,600	494
2023-12-12	502	502	499	499	700	499
2023-12-11	503	504	497	497	1,200	497
2023-12-08	506	506	500	505	5,900	505
2023-12-07	500	502	496	502	1,400	502
2023-12-06	491	496	491	496	1,600	496
2023-12-05	491	496	491	491	2,500	491
2023-12-04	492	494	490	490	2,600	490
2023-12-01	490	493	490	493	1,000	493
2023-11-30	490	491	489	491	1,600	491
2023-11-29	490	491	487	491	800	491
2023-11-28	495	499	487	493	4,200	493
2023-11-27	501	501	497	497	1,500	497
2023-11-24	503	503	501	501	1,000	501
2023-11-22	505	505	500	503	800	503
2023-11-21	499	505	499	505	400	505
2023-11-20	502	503	498	503	1,300	503
2023-11-17	506	510	501	501	3,100	501
2023-11-16	500	503	500	503	1,300	503
2023-11-15	495	500	494	500	7,600	500
2023-11-14	506	506	499	499	1,700	499
2023-11-13	502	502	500	500	300	500
2023-11-10	505	505	500	502	7,900	502
2023-11-09	518	520	493	502	10,100	502
2023-11-08	522	544	522	538	6,800	538
2023-11-07	517	532	517	522	2,200	522
2023-11-06	515	523	510	523	1,700	523
2023-11-02	513	515	501	513	4,400	513
2023-11-01	517	517	507	513	2,100	513
2023-10-31	515	515	512	512	200	512
2023-10-30	523	523	501	518	2,500	518
2023-10-27	526	539	523	523	3,800	523
2023-10-26	541	541	532	532	400	532
2023-10-25	541	545	541	544	2,900	544
2023-10-24	543	543	538	539	4,200	539
2023-10-23	546	554	546	549	1,300	549
2023-10-20	545	545	544	545	600	545
2023-10-19	555	555	548	551	2,200	551
2023-10-18	558	558	548	550	900	550
2023-10-17	558	560	555	558	11,200	558
2023-10-16	549	552	544	552	900	552
2023-10-13	554	556	553	556	3,700	556
2023-10-12	560	560	547	559	5,800	559
2023-10-11	551	557	543	557	5,200	557
2023-10-10	559	559	536	549	3,600	549
2023-10-06	547	549	535	549	1,400	549
2023-10-05	540	551	533	551	3,100	551
2023-10-04	551	551	538	538	1,500	538
2023-10-03	577	577	544	554	4,800	554
2023-10-02	579	580	576	580	700	580
2023-09-29	588	589	572	574	9,200	574
2023-09-28	572	603	572	600	13,000	600
2023-09-27	580	605	570	578	27,000	578
2023-09-26	552	559	550	559	2,500	559
2023-09-25	555	555	546	546	2,500	546
2023-09-22	549	558	545	555	600	555
2023-09-21	556	556	549	549	300	549
2023-09-20	558	558	549	550	900	550
2023-09-19	559	559	545	552	2,300	552
2023-09-15	548	548	540	546	2,900	546
2023-09-14	533	533	532	532	700	532
2023-09-13	542	542	541	541	300	541
2023-09-12	553	553	546	549	4,700	549
2023-09-11	543	549	542	542	5,900	542
2023-09-08	555	555	533	555	5,600	555
2023-09-07	550	550	538	538	3,900	538
2023-09-06	530	599	530	560	25,500	560
2023-09-05	530	533	523	533	10,500	533
2023-09-04	523	528	523	528	5,000	528
2023-09-01	519	526	517	523	11,200	523
2023-08-31	518	520	518	518	600	518
2023-08-30	-	-	-	518	-	518
2023-08-29	515	518	515	518	2,500	518
2023-08-28	507	516	507	516	12,000	516
2023-08-25	518	518	511	516	800	516
2023-08-24	512	518	512	518	11,000	518
2023-08-23	512	512	512	512	200	512
2023-08-22	501	511	501	510	2,200	510
2023-08-21	507	507	507	507	300	507
2023-08-18	516	516	500	507	1,500	507
2023-08-17	518	518	511	516	3,400	516
2023-08-16	515	516	509	516	1,300	516
2023-08-15	520	520	514	514	400	514
2023-08-14	509	520	509	510	1,900	510
2023-08-10	520	520	510	510	1,800	510
2023-08-09	514	514	493	501	2,500	501
2023-08-08	515	518	511	518	8,600	518
2023-08-07	501	508	501	508	1,000	508
2023-08-04	-	-	-	501	-	501
2023-08-03	496	501	494	501	700	501
2023-08-02	-	-	-	505	-	505
2023-08-01	501	505	501	505	600	505
2023-07-31	-	-	-	504	-	504
2023-07-28	-	-	-	504	-	504
2023-07-27	504	505	504	504	800	504
2023-07-26	497	505	497	504	4,000	504
2023-07-25	-	-	-	497	-	497
2023-07-24	499	499	497	497	1,500	497
2023-07-21	510	510	500	500	900	500
2023-07-20	503	510	501	510	1,100	510
2023-07-19	506	506	505	505	3,900	505
2023-07-18	515	515	500	500	5,100	500
2023-07-14	508	509	501	509	700	509
2023-07-13	508	508	508	508	100	508
2023-07-12	-	-	-	508	-	508
2023-07-11	506	510	506	508	300	508
2023-07-10	517	517	503	506	14,200	506
2023-07-07	505	507	505	507	1,100	507
2023-07-06	501	504	501	503	900	503
2023-07-05	501	509	500	505	4,700	505
2023-07-04	500	500	500	500	700	500
2023-07-03	495	510	495	503	4,100	503
2023-06-30	-	-	-	500	-	500
2023-06-29	-	-	-	500	-	500
2023-06-28	499	500	498	500	1,300	500
2023-06-27	-	-	-	500	-	500
2023-06-26	500	500	500	500	400	500
2023-06-23	501	501	500	500	600	500
2023-06-22	514	514	501	501	6,800	501
2023-06-21	500	504	500	504	2,000	504
2023-06-20	501	502	499	500	2,400	500
2023-06-19	514	514	506	510	3,200	510
2023-06-16	500	510	500	510	2,300	510
2023-06-15	500	500	493	500	500	500
2023-06-14	503	505	490	505	1,400	505
2023-06-13	500	504	499	503	3,900	503
2023-06-12	500	500	496	496	2,300	496
2023-06-09	506	506	500	505	2,400	505
2023-06-08	498	505	498	505	2,900	505
2023-06-07	500	500	500	500	500	500
2023-06-06	500	500	496	500	2,000	500
2023-06-05	500	503	495	500	1,900	500
2023-06-02	500	506	497	505	6,800	505
2023-06-01	513	513	504	506	1,400	506
2023-05-31	505	508	503	505	2,500	505
2023-05-30	505	511	505	505	3,200	505
2023-05-29	506	512	505	506	2,900	506
2023-05-26	506	510	505	506	2,800	506
2023-05-25	509	510	503	506	6,300	506
2023-05-24	510	510	507	507	1,800	507
2023-05-23	505	513	501	506	3,200	506
2023-05-22	-	-	-	515	-	515
2023-05-19	511	515	500	515	2,000	515
2023-05-18	505	512	501	511	2,600	511
2023-05-17	515	515	506	512	3,300	512
2023-05-16	504	518	504	518	2,300	518
2023-05-15	500	508	500	508	1,300	508
2023-05-12	509	513	503	510	3,200	510
2023-05-11	511	511	510	510	3,000	510
2023-05-10	510	511	492	492	12,300	492
2023-05-09	513	515	502	515	4,100	515
2023-05-08	513	513	508	510	2,100	510
2023-05-02	513	513	512	512	400	512
2023-05-01	507	509	507	509	600	509
2023-04-28	510	515	506	513	3,400	513
2023-04-27	-	-	-	510	-	510
2023-04-26	510	510	506	510	500	510
2023-04-25	513	513	513	513	100	513
2023-04-24	511	511	506	506	400	506
2023-04-21	511	511	507	510	700	510
2023-04-20	-	-	-	511	-	511
2023-04-19	-	-	-	511	-	511
2023-04-18	507	517	507	511	700	511
2023-04-17	518	518	517	517	1,600	517
2023-04-14	513	514	510	514	500	514
2023-04-13	510	510	500	510	10,200	510
2023-04-12	509	509	501	506	3,500	506
2023-04-11	505	510	490	502	7,200	502
2023-04-10	517	517	503	514	4,000	514
2023-04-07	506	507	504	507	900	507
2023-04-06	503	509	500	506	3,200	506
2023-04-05	500	508	500	505	1,200	505
2023-04-04	-	-	-	507	-	507
2023-04-03	512	512	502	507	1,500	507
2023-03-31	487	512	487	512	2,700	512
2023-03-30	500	508	495	505	4,100	505
2023-03-29	509	509	501	502	900	502
2023-03-28	508	511	500	501	2,800	501
2023-03-27	505	510	500	509	4,400	509
2023-03-24	506	512	496	505	8,700	505
2023-03-23	495	506	495	506	1,300	506
2023-03-22	505	507	496	500	2,900	500
2023-03-20	500	500	495	500	1,900	500
2023-03-17	500	500	493	500	4,800	500
2023-03-16	493	498	491	498	1,700	498
2023-03-15	499	500	487	498	1,700	498
2023-03-14	500	500	487	487	900	487
2023-03-13	502	503	491	500	3,400	500
2023-03-10	493	504	493	495	3,100	495
2023-03-09	496	506	495	501	7,100	501
2023-03-08	500	504	492	500	5,700	500
2023-03-07	499	500	499	500	900	500
2023-03-06	495	506	495	496	2,500	496
2023-03-03	499	500	491	491	4,400	491
2023-03-02	485	494	485	494	700	494
2023-03-01	490	490	490	490	3,800	490
2023-02-28	490	490	487	490	1,000	490
2023-02-27	494	494	486	490	1,100	490
2023-02-24	495	495	494	494	1,600	494
2023-02-22	493	495	477	495	2,400	495
2023-02-21	492	492	492	492	200	492
2023-02-20	492	492	490	490	400	490
2023-02-17	497	497	490	490	1,800	490
2023-02-16	496	496	491	496	900	496
2023-02-15	-	-	-	491	-	491
2023-02-14	-	-	-	491	-	491
2023-02-13	491	495	491	491	1,000	491
2023-02-10	503	503	490	491	3,300	491
2023-02-09	500	502	500	502	1,200	502
2023-02-08	500	503	496	496	400	496
2023-02-07	496	503	490	503	1,100	503
2023-02-06	-	-	-	505	-	505
2023-02-03	499	505	499	505	4,600	505
2023-02-02	500	504	490	504	3,500	504
2023-02-01	497	505	497	504	4,000	504
2023-01-31	496	497	490	497	2,300	497
2023-01-30	494	495	490	490	1,500	490
2023-01-27	478	498	478	495	5,400	495
2023-01-26	485	485	477	477	300	477
2023-01-25	489	489	485	485	500	485
2023-01-24	483	483	483	483	100	483
2023-01-23	482	491	479	491	3,100	491
2023-01-20	490	494	486	486	1,300	486
2023-01-19	490	490	488	490	5,500	490
2023-01-18	489	489	481	487	2,100	487
2023-01-17	494	494	486	486	3,100	486
2023-01-16	480	487	477	487	3,800	487
2023-01-13	479	480	474	480	3,100	480
2023-01-12	-	-	-	482	-	482
2023-01-11	470	484	470	482	5,700	482
2023-01-10	472	472	463	472	3,300	472
2023-01-06	469	475	468	472	4,600	472
2023-01-05	476	476	466	473	500	473
2023-01-04	476	477	471	477	1,100	477

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

5973 (株)トーアミ の時系列データ [2023年度]

5973 (株)トーアミの時系列データ [2023年度]