株式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 |
|---|---|---|---|---|---|---|
| 2021-04-19 | 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
