3946 (株)トーモク 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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,559 | 1,575 | 1,557 | 1,570 | 33,400 | 1,570 |
| 2023-03-29 | 1,565 | 1,591 | 1,565 | 1,591 | 36,000 | 1,591 |
| 2023-03-28 | 1,575 | 1,575 | 1,561 | 1,564 | 13,300 | 1,564 |
| 2023-03-27 | 1,563 | 1,575 | 1,560 | 1,569 | 21,000 | 1,569 |
| 2023-03-24 | 1,569 | 1,569 | 1,553 | 1,566 | 17,700 | 1,566 |
| 2023-03-23 | 1,551 | 1,573 | 1,544 | 1,573 | 18,700 | 1,573 |
| 2023-03-22 | 1,574 | 1,577 | 1,552 | 1,554 | 22,300 | 1,554 |
| 2023-03-20 | 1,571 | 1,571 | 1,550 | 1,551 | 22,200 | 1,551 |
| 2023-03-17 | 1,566 | 1,581 | 1,559 | 1,576 | 28,200 | 1,576 |
| 2023-03-16 | 1,545 | 1,568 | 1,538 | 1,564 | 46,200 | 1,564 |
| 2023-03-15 | 1,571 | 1,590 | 1,569 | 1,585 | 19,200 | 1,585 |
| 2023-03-14 | 1,578 | 1,583 | 1,545 | 1,551 | 38,400 | 1,551 |
| 2023-03-13 | 1,625 | 1,625 | 1,586 | 1,596 | 29,200 | 1,596 |
| 2023-03-10 | 1,650 | 1,660 | 1,632 | 1,637 | 36,200 | 1,637 |
| 2023-03-09 | 1,645 | 1,667 | 1,643 | 1,666 | 48,400 | 1,666 |
| 2023-03-08 | 1,618 | 1,643 | 1,618 | 1,642 | 28,500 | 1,642 |
| 2023-03-07 | 1,605 | 1,619 | 1,595 | 1,619 | 22,100 | 1,619 |
| 2023-03-06 | 1,641 | 1,641 | 1,606 | 1,614 | 47,400 | 1,614 |
| 2023-03-03 | 1,644 | 1,651 | 1,633 | 1,640 | 35,100 | 1,640 |
| 2023-03-02 | 1,624 | 1,645 | 1,619 | 1,637 | 34,700 | 1,637 |
| 2023-03-01 | 1,605 | 1,621 | 1,584 | 1,619 | 50,700 | 1,619 |
| 2023-02-28 | 1,590 | 1,621 | 1,583 | 1,615 | 110,200 | 1,615 |
| 2023-02-27 | 1,574 | 1,586 | 1,569 | 1,586 | 28,600 | 1,586 |
| 2023-02-24 | 1,549 | 1,568 | 1,548 | 1,568 | 29,100 | 1,568 |
| 2023-02-22 | 1,549 | 1,553 | 1,539 | 1,542 | 29,500 | 1,542 |
| 2023-02-21 | 1,539 | 1,556 | 1,536 | 1,551 | 42,400 | 1,551 |
| 2023-02-20 | 1,524 | 1,535 | 1,521 | 1,534 | 22,700 | 1,534 |
| 2023-02-17 | 1,517 | 1,521 | 1,513 | 1,518 | 35,500 | 1,518 |
| 2023-02-16 | 1,528 | 1,528 | 1,516 | 1,520 | 51,500 | 1,520 |
| 2023-02-15 | 1,524 | 1,524 | 1,513 | 1,519 | 23,700 | 1,519 |
| 2023-02-14 | 1,519 | 1,524 | 1,514 | 1,518 | 49,000 | 1,518 |
| 2023-02-13 | 1,520 | 1,525 | 1,513 | 1,513 | 36,200 | 1,513 |
| 2023-02-10 | 1,513 | 1,521 | 1,512 | 1,514 | 41,700 | 1,514 |
| 2023-02-09 | 1,513 | 1,518 | 1,511 | 1,515 | 24,000 | 1,515 |
| 2023-02-08 | 1,520 | 1,539 | 1,513 | 1,515 | 57,000 | 1,515 |
| 2023-02-07 | 1,515 | 1,527 | 1,515 | 1,520 | 30,100 | 1,520 |
| 2023-02-06 | 1,520 | 1,525 | 1,513 | 1,518 | 53,900 | 1,518 |
| 2023-02-03 | 1,532 | 1,540 | 1,510 | 1,518 | 46,900 | 1,518 |
| 2023-02-02 | 1,547 | 1,567 | 1,521 | 1,524 | 109,500 | 1,524 |
| 2023-02-01 | 1,550 | 1,590 | 1,531 | 1,540 | 230,100 | 1,540 |
| 2023-01-31 | 1,691 | 1,693 | 1,680 | 1,684 | 38,500 | 1,684 |
| 2023-01-30 | 1,683 | 1,687 | 1,675 | 1,687 | 49,500 | 1,687 |
| 2023-01-27 | 1,670 | 1,678 | 1,669 | 1,678 | 16,400 | 1,678 |
| 2023-01-26 | 1,673 | 1,675 | 1,662 | 1,669 | 12,200 | 1,669 |
| 2023-01-25 | 1,683 | 1,683 | 1,673 | 1,676 | 14,100 | 1,676 |
| 2023-01-24 | 1,682 | 1,684 | 1,673 | 1,683 | 12,100 | 1,683 |
| 2023-01-23 | 1,687 | 1,687 | 1,668 | 1,676 | 13,500 | 1,676 |
| 2023-01-20 | 1,660 | 1,675 | 1,660 | 1,671 | 13,800 | 1,671 |
| 2023-01-19 | 1,657 | 1,662 | 1,651 | 1,660 | 15,700 | 1,660 |
| 2023-01-18 | 1,660 | 1,660 | 1,644 | 1,652 | 20,700 | 1,652 |
| 2023-01-17 | 1,631 | 1,659 | 1,631 | 1,656 | 22,300 | 1,656 |
| 2023-01-16 | 1,616 | 1,646 | 1,608 | 1,631 | 46,400 | 1,631 |
| 2023-01-13 | 1,624 | 1,633 | 1,618 | 1,620 | 25,000 | 1,620 |
| 2023-01-12 | 1,635 | 1,635 | 1,612 | 1,624 | 38,300 | 1,624 |
| 2023-01-11 | 1,644 | 1,644 | 1,620 | 1,620 | 21,500 | 1,620 |
| 2023-01-10 | 1,678 | 1,678 | 1,636 | 1,645 | 30,400 | 1,645 |
| 2023-01-06 | 1,655 | 1,673 | 1,653 | 1,665 | 17,500 | 1,665 |
| 2023-01-05 | 1,686 | 1,686 | 1,668 | 1,670 | 54,700 | 1,670 |
| 2023-01-04 | 1,690 | 1,690 | 1,659 | 1,671 | 34,600 | 1,671 |
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
