3946 (株)トーモク 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 |
|---|---|---|---|---|---|---|
| 2021-10-15 | 1,932 | 1,941 | 1,926 | 1,939 | 12,200 | 1,939 |
| 2021-10-14 | 1,923 | 1,927 | 1,916 | 1,926 | 10,800 | 1,926 |
| 2021-10-13 | 1,953 | 1,953 | 1,915 | 1,917 | 29,800 | 1,917 |
| 2021-10-12 | 1,973 | 1,974 | 1,953 | 1,953 | 18,800 | 1,953 |
| 2021-10-11 | 1,955 | 1,981 | 1,949 | 1,980 | 33,600 | 1,980 |
| 2021-10-08 | 1,944 | 1,965 | 1,936 | 1,955 | 38,200 | 1,955 |
| 2021-10-07 | 1,917 | 1,917 | 1,902 | 1,908 | 26,000 | 1,908 |
| 2021-10-06 | 1,917 | 1,948 | 1,905 | 1,910 | 28,300 | 1,910 |
| 2021-10-05 | 1,869 | 1,913 | 1,864 | 1,901 | 40,600 | 1,901 |
| 2021-10-04 | 1,908 | 1,911 | 1,893 | 1,904 | 19,300 | 1,904 |
| 2021-10-01 | 1,940 | 1,945 | 1,881 | 1,893 | 42,600 | 1,893 |
| 2021-09-30 | 1,962 | 1,977 | 1,940 | 1,940 | 32,900 | 1,940 |
| 2021-09-29 | 1,947 | 1,961 | 1,936 | 1,959 | 39,000 | 1,959 |
| 2021-09-28 | 1,971 | 1,979 | 1,964 | 1,974 | 27,300 | 1,974 |
| 2021-09-27 | 1,966 | 1,979 | 1,963 | 1,974 | 18,500 | 1,974 |
| 2021-09-24 | 1,977 | 1,985 | 1,956 | 1,965 | 26,800 | 1,965 |
| 2021-09-22 | 1,953 | 1,969 | 1,938 | 1,958 | 34,700 | 1,958 |
| 2021-09-21 | 1,978 | 1,982 | 1,947 | 1,949 | 40,100 | 1,949 |
| 2021-09-17 | 2,008 | 2,023 | 2,000 | 2,022 | 66,700 | 2,022 |
| 2021-09-16 | 1,988 | 2,014 | 1,987 | 2,008 | 44,900 | 2,008 |
| 2021-09-15 | 1,972 | 1,989 | 1,970 | 1,988 | 21,100 | 1,988 |
| 2021-09-14 | 1,975 | 1,994 | 1,964 | 1,994 | 37,300 | 1,994 |
| 2021-09-13 | 1,979 | 1,990 | 1,966 | 1,981 | 33,900 | 1,981 |
| 2021-09-10 | 1,955 | 1,979 | 1,946 | 1,979 | 32,300 | 1,979 |
| 2021-09-09 | 1,950 | 1,994 | 1,949 | 1,959 | 51,800 | 1,959 |
| 2021-09-08 | 1,940 | 1,950 | 1,930 | 1,950 | 38,200 | 1,950 |
| 2021-09-07 | 1,925 | 1,948 | 1,921 | 1,937 | 39,500 | 1,937 |
| 2021-09-06 | 1,948 | 1,948 | 1,918 | 1,930 | 29,500 | 1,930 |
| 2021-09-03 | 1,923 | 1,933 | 1,904 | 1,933 | 27,800 | 1,933 |
| 2021-09-02 | 1,909 | 1,919 | 1,900 | 1,916 | 19,400 | 1,916 |
| 2021-09-01 | 1,922 | 1,929 | 1,899 | 1,902 | 18,100 | 1,902 |
| 2021-08-31 | 1,900 | 1,925 | 1,898 | 1,909 | 23,800 | 1,909 |
| 2021-08-30 | 1,900 | 1,916 | 1,893 | 1,902 | 25,500 | 1,902 |
| 2021-08-27 | 1,907 | 1,911 | 1,895 | 1,900 | 12,600 | 1,900 |
| 2021-08-26 | 1,899 | 1,916 | 1,887 | 1,912 | 31,800 | 1,912 |
| 2021-08-25 | 1,888 | 1,920 | 1,884 | 1,889 | 31,000 | 1,889 |
| 2021-08-24 | 1,862 | 1,897 | 1,862 | 1,891 | 26,500 | 1,891 |
| 2021-08-23 | 1,826 | 1,868 | 1,826 | 1,857 | 21,800 | 1,857 |
| 2021-08-20 | 1,850 | 1,853 | 1,813 | 1,833 | 47,800 | 1,833 |
| 2021-08-19 | 1,869 | 1,877 | 1,855 | 1,855 | 22,300 | 1,855 |
| 2021-08-18 | 1,863 | 1,890 | 1,850 | 1,887 | 20,200 | 1,887 |
| 2021-08-17 | 1,898 | 1,898 | 1,866 | 1,876 | 24,500 | 1,876 |
| 2021-08-16 | 1,885 | 1,885 | 1,864 | 1,870 | 30,200 | 1,870 |
| 2021-08-13 | 1,901 | 1,901 | 1,884 | 1,895 | 9,600 | 1,895 |
| 2021-08-12 | 1,915 | 1,929 | 1,901 | 1,902 | 11,400 | 1,902 |
| 2021-08-11 | 1,906 | 1,916 | 1,899 | 1,907 | 17,000 | 1,907 |
| 2021-08-10 | 1,896 | 1,910 | 1,885 | 1,891 | 29,500 | 1,891 |
| 2021-08-06 | 1,895 | 1,915 | 1,891 | 1,910 | 7,400 | 1,910 |
| 2021-08-05 | 1,903 | 1,906 | 1,879 | 1,895 | 33,800 | 1,895 |
| 2021-08-04 | 1,909 | 1,934 | 1,903 | 1,930 | 19,300 | 1,930 |
| 2021-08-03 | 1,912 | 1,916 | 1,896 | 1,905 | 37,100 | 1,905 |
| 2021-08-02 | 1,928 | 1,955 | 1,926 | 1,931 | 36,200 | 1,931 |
| 2021-07-30 | 1,939 | 1,939 | 1,902 | 1,902 | 29,800 | 1,902 |
| 2021-07-29 | 1,985 | 1,985 | 1,929 | 1,947 | 38,600 | 1,947 |
| 2021-07-28 | 1,977 | 1,997 | 1,955 | 1,994 | 52,200 | 1,994 |
| 2021-07-27 | 1,968 | 1,988 | 1,956 | 1,980 | 20,100 | 1,980 |
| 2021-07-26 | 1,970 | 1,972 | 1,950 | 1,958 | 17,800 | 1,958 |
| 2021-07-21 | 1,931 | 1,950 | 1,925 | 1,947 | 20,700 | 1,947 |
| 2021-07-20 | 1,904 | 1,938 | 1,904 | 1,925 | 47,400 | 1,925 |
| 2021-07-19 | 1,925 | 1,934 | 1,905 | 1,933 | 24,400 | 1,933 |
| 2021-07-16 | 1,937 | 1,949 | 1,927 | 1,927 | 10,400 | 1,927 |
| 2021-07-15 | 1,947 | 1,966 | 1,935 | 1,937 | 17,800 | 1,937 |
| 2021-07-14 | 1,941 | 1,948 | 1,927 | 1,947 | 6,500 | 1,947 |
| 2021-07-13 | 1,943 | 1,950 | 1,925 | 1,947 | 16,500 | 1,947 |
| 2021-07-12 | 1,925 | 1,940 | 1,918 | 1,937 | 30,900 | 1,937 |
| 2021-07-09 | 1,895 | 1,915 | 1,880 | 1,899 | 43,000 | 1,899 |
| 2021-07-08 | 1,949 | 1,962 | 1,924 | 1,924 | 29,100 | 1,924 |
| 2021-07-07 | 1,940 | 1,956 | 1,930 | 1,949 | 23,700 | 1,949 |
| 2021-07-06 | 1,945 | 1,957 | 1,934 | 1,953 | 9,100 | 1,953 |
| 2021-07-05 | 1,953 | 1,953 | 1,934 | 1,937 | 37,500 | 1,937 |
| 2021-07-02 | 1,922 | 1,957 | 1,913 | 1,951 | 32,800 | 1,951 |
| 2021-07-01 | 1,910 | 1,919 | 1,892 | 1,912 | 32,400 | 1,912 |
| 2021-06-30 | 1,926 | 1,935 | 1,896 | 1,896 | 30,000 | 1,896 |
| 2021-06-29 | 1,928 | 1,935 | 1,915 | 1,919 | 22,300 | 1,919 |
| 2021-06-28 | 1,953 | 1,967 | 1,927 | 1,928 | 22,900 | 1,928 |
| 2021-06-25 | 1,940 | 1,967 | 1,923 | 1,951 | 21,200 | 1,951 |
| 2021-06-24 | 1,919 | 1,932 | 1,913 | 1,915 | 7,900 | 1,915 |
| 2021-06-23 | 1,961 | 1,969 | 1,917 | 1,924 | 27,800 | 1,924 |
| 2021-06-22 | 1,958 | 1,978 | 1,939 | 1,969 | 29,600 | 1,969 |
| 2021-06-21 | 1,942 | 1,955 | 1,917 | 1,928 | 33,500 | 1,928 |
| 2021-06-18 | 1,969 | 1,979 | 1,957 | 1,979 | 30,300 | 1,979 |
| 2021-06-17 | 1,964 | 1,980 | 1,958 | 1,963 | 27,900 | 1,963 |
| 2021-06-16 | 1,964 | 1,974 | 1,958 | 1,966 | 25,100 | 1,966 |
| 2021-06-15 | 1,958 | 1,984 | 1,928 | 1,976 | 34,100 | 1,976 |
| 2021-06-14 | 1,939 | 1,965 | 1,922 | 1,954 | 34,300 | 1,954 |
| 2021-06-11 | 1,955 | 1,955 | 1,923 | 1,925 | 24,900 | 1,925 |
| 2021-06-10 | 1,920 | 1,949 | 1,907 | 1,943 | 33,400 | 1,943 |
| 2021-06-09 | 1,955 | 1,964 | 1,911 | 1,917 | 21,600 | 1,917 |
| 2021-06-08 | 1,945 | 1,965 | 1,929 | 1,960 | 25,000 | 1,960 |
| 2021-06-07 | 1,920 | 1,950 | 1,913 | 1,940 | 31,700 | 1,940 |
| 2021-06-04 | 1,919 | 1,935 | 1,908 | 1,928 | 19,800 | 1,928 |
| 2021-06-03 | 1,946 | 1,966 | 1,916 | 1,919 | 32,100 | 1,919 |
| 2021-06-02 | 1,948 | 1,948 | 1,930 | 1,946 | 30,600 | 1,946 |
| 2021-06-01 | 1,915 | 1,943 | 1,911 | 1,943 | 31,900 | 1,943 |
| 2021-05-31 | 1,925 | 1,925 | 1,886 | 1,915 | 37,100 | 1,915 |
| 2021-05-28 | 1,911 | 1,929 | 1,908 | 1,923 | 23,900 | 1,923 |
| 2021-05-27 | 1,902 | 1,928 | 1,902 | 1,902 | 35,500 | 1,902 |
| 2021-05-26 | 1,886 | 1,931 | 1,884 | 1,919 | 21,800 | 1,919 |
| 2021-05-25 | 1,928 | 1,928 | 1,879 | 1,879 | 35,900 | 1,879 |
| 2021-05-24 | 1,922 | 1,940 | 1,909 | 1,928 | 11,700 | 1,928 |
| 2021-05-21 | 1,968 | 1,968 | 1,915 | 1,916 | 33,300 | 1,916 |
| 2021-05-20 | 1,930 | 1,979 | 1,930 | 1,971 | 36,800 | 1,971 |
| 2021-05-19 | 1,953 | 1,953 | 1,901 | 1,908 | 52,800 | 1,908 |
| 2021-05-18 | 1,985 | 1,985 | 1,945 | 1,950 | 16,700 | 1,950 |
| 2021-05-17 | 1,980 | 2,003 | 1,961 | 1,977 | 36,500 | 1,977 |
| 2021-05-14 | 1,956 | 1,981 | 1,947 | 1,947 | 22,000 | 1,947 |
| 2021-05-13 | 1,956 | 2,003 | 1,919 | 1,919 | 49,200 | 1,919 |
| 2021-05-12 | 1,960 | 2,050 | 1,946 | 1,972 | 75,500 | 1,972 |
| 2021-05-11 | 2,020 | 2,075 | 1,943 | 1,958 | 121,400 | 1,958 |
| 2021-05-10 | 2,008 | 2,059 | 1,959 | 2,047 | 165,700 | 2,047 |
| 2021-05-07 | 1,841 | 1,868 | 1,819 | 1,848 | 24,600 | 1,848 |
| 2021-05-06 | 1,798 | 1,859 | 1,797 | 1,801 | 48,000 | 1,801 |
| 2021-04-30 | 1,763 | 1,790 | 1,748 | 1,778 | 26,900 | 1,778 |
| 2021-04-28 | 1,773 | 1,781 | 1,763 | 1,766 | 25,500 | 1,766 |
| 2021-04-27 | 1,781 | 1,820 | 1,775 | 1,775 | 16,600 | 1,775 |
| 2021-04-26 | 1,785 | 1,794 | 1,772 | 1,780 | 19,800 | 1,780 |
| 2021-04-23 | 1,782 | 1,789 | 1,773 | 1,778 | 15,400 | 1,778 |
| 2021-04-22 | 1,782 | 1,805 | 1,776 | 1,782 | 17,100 | 1,782 |
| 2021-04-21 | 1,800 | 1,804 | 1,760 | 1,771 | 39,000 | 1,771 |
| 2021-04-20 | 1,858 | 1,858 | 1,811 | 1,812 | 25,500 | 1,812 |
| 2021-04-19 | 1,876 | 1,891 | 1,866 | 1,868 | 15,500 | 1,868 |
| 2021-04-16 | 1,892 | 1,892 | 1,861 | 1,866 | 11,300 | 1,866 |
| 2021-04-15 | 1,887 | 1,889 | 1,868 | 1,887 | 13,700 | 1,887 |
| 2021-04-14 | 1,900 | 1,901 | 1,869 | 1,889 | 17,300 | 1,889 |
| 2021-04-13 | 1,875 | 1,926 | 1,875 | 1,920 | 22,200 | 1,920 |
| 2021-04-12 | 1,890 | 1,893 | 1,852 | 1,879 | 14,900 | 1,879 |
| 2021-04-09 | 1,872 | 1,900 | 1,870 | 1,893 | 26,900 | 1,893 |
| 2021-04-08 | 1,908 | 1,924 | 1,860 | 1,871 | 49,000 | 1,871 |
| 2021-04-07 | 1,908 | 1,931 | 1,889 | 1,907 | 19,600 | 1,907 |
| 2021-04-06 | 1,875 | 1,919 | 1,865 | 1,909 | 36,700 | 1,909 |
| 2021-04-05 | 1,860 | 1,870 | 1,845 | 1,868 | 26,300 | 1,868 |
| 2021-04-02 | 1,856 | 1,868 | 1,842 | 1,863 | 16,300 | 1,863 |
| 2021-04-01 | 1,879 | 1,881 | 1,831 | 1,835 | 23,000 | 1,835 |
| 2021-03-31 | 1,877 | 1,897 | 1,844 | 1,848 | 19,700 | 1,848 |
| 2021-03-30 | 1,943 | 1,943 | 1,875 | 1,883 | 27,500 | 1,883 |
| 2021-03-29 | 1,999 | 1,999 | 1,926 | 1,956 | 35,600 | 1,956 |
| 2021-03-26 | 1,951 | 1,986 | 1,926 | 1,985 | 25,700 | 1,985 |
| 2021-03-25 | 1,940 | 1,960 | 1,930 | 1,951 | 31,500 | 1,951 |
| 2021-03-24 | 1,956 | 1,957 | 1,898 | 1,901 | 27,400 | 1,901 |
| 2021-03-23 | 1,998 | 2,000 | 1,951 | 1,975 | 22,900 | 1,975 |
| 2021-03-22 | 1,965 | 1,992 | 1,953 | 1,977 | 21,700 | 1,977 |
| 2021-03-19 | 1,975 | 1,989 | 1,971 | 1,985 | 25,700 | 1,985 |
| 2021-03-18 | 1,960 | 1,974 | 1,951 | 1,971 | 36,000 | 1,971 |
| 2021-03-17 | 1,920 | 1,960 | 1,919 | 1,960 | 14,300 | 1,960 |
| 2021-03-16 | 1,946 | 1,957 | 1,927 | 1,938 | 21,400 | 1,938 |
| 2021-03-15 | 1,900 | 1,966 | 1,900 | 1,946 | 41,200 | 1,946 |
| 2021-03-12 | 1,894 | 1,905 | 1,873 | 1,899 | 29,500 | 1,899 |
| 2021-03-11 | 1,890 | 1,913 | 1,890 | 1,913 | 22,500 | 1,913 |
| 2021-03-10 | 1,887 | 1,896 | 1,865 | 1,896 | 14,800 | 1,896 |
| 2021-03-09 | 1,879 | 1,900 | 1,870 | 1,900 | 34,000 | 1,900 |
| 2021-03-08 | 1,870 | 1,874 | 1,845 | 1,872 | 21,500 | 1,872 |
| 2021-03-05 | 1,814 | 1,842 | 1,794 | 1,839 | 45,800 | 1,839 |
| 2021-03-04 | 1,825 | 1,851 | 1,808 | 1,843 | 21,000 | 1,843 |
| 2021-03-03 | 1,820 | 1,854 | 1,810 | 1,854 | 22,100 | 1,854 |
| 2021-03-02 | 1,844 | 1,865 | 1,807 | 1,822 | 25,700 | 1,822 |
| 2021-03-01 | 1,783 | 1,853 | 1,783 | 1,844 | 44,200 | 1,844 |
| 2021-02-26 | 1,795 | 1,806 | 1,755 | 1,755 | 29,000 | 1,755 |
| 2021-02-25 | 1,820 | 1,829 | 1,807 | 1,820 | 20,400 | 1,820 |
| 2021-02-24 | 1,861 | 1,861 | 1,818 | 1,824 | 21,100 | 1,824 |
| 2021-02-22 | 1,869 | 1,869 | 1,848 | 1,869 | 9,500 | 1,869 |
| 2021-02-19 | 1,805 | 1,849 | 1,800 | 1,849 | 21,500 | 1,849 |
| 2021-02-18 | 1,867 | 1,870 | 1,806 | 1,812 | 20,100 | 1,812 |
| 2021-02-17 | 1,873 | 1,883 | 1,866 | 1,867 | 8,200 | 1,867 |
| 2021-02-16 | 1,894 | 1,894 | 1,865 | 1,878 | 13,500 | 1,878 |
| 2021-02-15 | 1,898 | 1,898 | 1,863 | 1,888 | 16,100 | 1,888 |
| 2021-02-12 | 1,895 | 1,899 | 1,852 | 1,852 | 14,500 | 1,852 |
| 2021-02-10 | 1,872 | 1,894 | 1,852 | 1,888 | 20,300 | 1,888 |
| 2021-02-09 | 1,894 | 1,902 | 1,864 | 1,872 | 22,000 | 1,872 |
| 2021-02-08 | 1,891 | 1,915 | 1,878 | 1,915 | 48,000 | 1,915 |
| 2021-02-05 | 1,898 | 1,898 | 1,876 | 1,892 | 25,700 | 1,892 |
| 2021-02-04 | 1,878 | 1,896 | 1,870 | 1,896 | 21,700 | 1,896 |
| 2021-02-03 | 1,856 | 1,893 | 1,847 | 1,878 | 22,900 | 1,878 |
| 2021-02-02 | 1,845 | 1,875 | 1,829 | 1,837 | 23,000 | 1,837 |
| 2021-02-01 | 1,794 | 1,846 | 1,794 | 1,834 | 17,200 | 1,834 |
| 2021-01-29 | 1,824 | 1,826 | 1,800 | 1,810 | 11,300 | 1,810 |
| 2021-01-28 | 1,797 | 1,828 | 1,791 | 1,824 | 23,300 | 1,824 |
| 2021-01-27 | 1,798 | 1,813 | 1,790 | 1,797 | 11,900 | 1,797 |
| 2021-01-26 | 1,808 | 1,820 | 1,787 | 1,803 | 19,800 | 1,803 |
| 2021-01-25 | 1,807 | 1,819 | 1,794 | 1,815 | 18,100 | 1,815 |
| 2021-01-22 | 1,806 | 1,825 | 1,801 | 1,810 | 13,600 | 1,810 |
| 2021-01-21 | 1,812 | 1,826 | 1,808 | 1,824 | 26,500 | 1,824 |
| 2021-01-20 | 1,804 | 1,823 | 1,793 | 1,812 | 17,300 | 1,812 |
| 2021-01-19 | 1,824 | 1,824 | 1,804 | 1,806 | 10,000 | 1,806 |
| 2021-01-18 | 1,800 | 1,821 | 1,776 | 1,820 | 13,900 | 1,820 |
| 2021-01-15 | 1,801 | 1,806 | 1,778 | 1,800 | 21,100 | 1,800 |
| 2021-01-14 | 1,827 | 1,827 | 1,777 | 1,793 | 27,600 | 1,793 |
| 2021-01-13 | 1,820 | 1,823 | 1,800 | 1,822 | 18,700 | 1,822 |
| 2021-01-12 | 1,800 | 1,841 | 1,795 | 1,838 | 41,300 | 1,838 |
| 2021-01-08 | 1,755 | 1,805 | 1,751 | 1,800 | 89,200 | 1,800 |
| 2021-01-07 | 1,765 | 1,780 | 1,755 | 1,764 | 32,500 | 1,764 |
| 2021-01-06 | 1,737 | 1,759 | 1,736 | 1,742 | 42,200 | 1,742 |
| 2021-01-05 | 1,712 | 1,724 | 1,687 | 1,723 | 41,600 | 1,723 |
| 2021-01-04 | 1,729 | 1,729 | 1,687 | 1,710 | 26,600 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.15株 [1991-03-26]1株→1.12株 [1986-08-27]1株→1.05株 [1985-08-28]1株→1.1株
