3946 (株)トーモク の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,4681,4801,4611,48038,9001,480
2022-09-271,4801,4861,4681,47123,5001,471
2022-09-261,5001,5011,4641,47858,1001,478
2022-09-221,5171,5171,5021,50435,2001,504
2022-09-211,5271,5271,5181,5198,6001,519
2022-09-201,5181,5331,5181,52413,5001,524
2022-09-161,5161,5191,5121,51611,8001,516
2022-09-151,5261,5261,5111,51618,7001,516
2022-09-141,5241,5241,5141,51424,6001,514
2022-09-131,5301,5351,5251,53112,1001,531
2022-09-121,5351,5351,5241,5258,6001,525
2022-09-091,5251,5361,5241,52619,6001,526
2022-09-081,5251,5331,5151,53324,2001,533
2022-09-071,5161,5161,4971,50221,6001,502
2022-09-061,5231,5231,5051,51017,9001,510
2022-09-051,5281,5281,5141,51828,8001,518
2022-09-021,5311,5311,5151,52723,7001,527
2022-09-011,5311,5441,5281,53033,7001,530
2022-08-311,5321,5391,5251,53915,8001,539
2022-08-301,5191,5351,5191,53513,3001,535
2022-08-291,5081,5141,5011,51220,1001,512
2022-08-261,5351,5441,5271,52712,6001,527
2022-08-251,5321,5351,5301,53012,5001,530
2022-08-241,5121,5321,5121,53120,4001,531
2022-08-231,5181,5181,5091,51215,5001,512
2022-08-221,5111,5241,5081,51818,1001,518
2022-08-191,5311,5341,5101,51017,1001,510
2022-08-181,5431,5431,5201,52313,5001,523
2022-08-171,5281,5471,5271,54425,8001,544
2022-08-161,5251,5251,5141,52515,1001,525
2022-08-151,5231,5241,5151,52411,5001,524
2022-08-121,5001,5251,5001,52534,8001,525
2022-08-101,5001,5001,4901,49014,7001,490
2022-08-091,5021,5041,4911,49122,4001,491
2022-08-081,5071,5081,4951,49725,2001,497
2022-08-051,5021,5111,5001,50729,3001,507
2022-08-041,5041,5071,4951,50117,7001,501
2022-08-031,5081,5081,4961,49636,9001,496
2022-08-021,5221,5221,5071,51620,2001,516
2022-08-011,5021,5241,4971,52454,9001,524
2022-07-291,5011,5041,4891,48974,3001,489
2022-07-281,5461,5551,5321,55232,2001,552
2022-07-271,5381,5381,5301,53314,6001,533
2022-07-261,5451,5491,5331,53726,9001,537
2022-07-251,5451,5511,5431,54513,0001,545
2022-07-221,5411,5531,5411,54718,7001,547
2022-07-211,5451,5511,5311,54619,1001,546
2022-07-201,5401,5481,5371,54518,3001,545
2022-07-191,5311,5321,5241,52810,2001,528
2022-07-151,5331,5411,5221,53616,8001,536
2022-07-141,5321,5321,5201,52616,1001,526
2022-07-131,5251,5521,5221,52448,9001,524
2022-07-121,5441,5511,5191,52242,2001,522
2022-07-111,5191,5401,5151,54048,3001,540
2022-07-081,5011,5201,4991,50034,9001,500
2022-07-071,4871,5121,4811,50627,0001,506
2022-07-061,4951,4951,4771,47731,3001,477
2022-07-051,5171,5211,4991,50157,1001,501
2022-07-041,5041,5181,4931,51745,3001,517
2022-07-011,5001,5021,4771,48333,2001,483
2022-06-301,4931,5151,4891,50033,6001,500
2022-06-291,4951,5061,4831,484111,7001,484
2022-06-281,5091,5181,4991,51539,0001,515
2022-06-271,5091,5101,4921,51031,0001,510
2022-06-241,4941,4971,4801,49631,3001,496
2022-06-231,4911,5051,4771,48039,0001,480
2022-06-221,5151,5231,4941,49446,5001,494
2022-06-211,5081,5111,4871,50829,0001,508
2022-06-201,4961,5031,4891,49029,9001,490
2022-06-171,4821,4961,4721,48844,3001,488
2022-06-161,5161,5281,5101,51023,1001,510
2022-06-151,5101,5171,4981,49833,8001,498
2022-06-141,5051,5191,5021,50623,3001,506
2022-06-131,5261,5291,5121,51627,6001,516
2022-06-101,5351,5451,5201,54049,2001,540
2022-06-091,5441,5531,5351,53738,9001,537
2022-06-081,5411,5511,5391,54035,4001,540
2022-06-071,5191,5461,5191,53734,3001,537
2022-06-061,5001,5231,5001,52065,7001,520
2022-06-031,4891,5011,4781,49540,3001,495
2022-06-021,4821,4881,4711,47629,9001,476
2022-06-011,4601,4851,4571,48441,4001,484
2022-05-311,4651,4741,4541,45729,3001,457
2022-05-301,4731,4761,4531,461130,4001,461
2022-05-271,4641,4721,4521,46137,9001,461
2022-05-261,4431,4661,4431,46340,0001,463
2022-05-251,4501,4501,4361,44430,7001,444
2022-05-241,4751,4771,4371,43755,8001,437
2022-05-231,4671,4841,4611,47927,7001,479
2022-05-201,4581,4611,4471,46029,7001,460
2022-05-191,4501,4651,4431,46143,0001,461
2022-05-181,5031,5031,4951,5015,8001,501
2022-05-171,4921,5091,4921,50421,3001,504
2022-05-161,5191,5261,4891,49836,3001,498
2022-05-131,5051,5201,4901,51932,8001,519
2022-05-121,5281,5371,5051,50533,4001,505
2022-05-111,5541,5591,5291,53550,4001,535
2022-05-101,5691,5691,5261,554108,5001,554
2022-05-091,5041,5751,4921,554146,7001,554
2022-05-061,5111,5241,4961,50734,7001,507
2022-05-021,4911,5191,4821,51129,4001,511
2022-04-281,4431,4971,4431,49137,5001,491
2022-04-271,4901,4901,4231,423117,0001,423
2022-04-261,5061,5101,4901,49619,5001,496
2022-04-251,5121,5121,4921,49624,4001,496
2022-04-221,5191,5311,5021,52648,0001,526
2022-04-211,5211,5341,5151,53141,3001,531
2022-04-201,4851,5141,4811,51436,1001,514
2022-04-191,4751,4851,4731,47618,9001,476
2022-04-181,4931,4931,4641,47117,8001,471
2022-04-151,5101,5121,4901,49315,1001,493
2022-04-141,4931,5201,4931,51620,9001,516
2022-04-131,4861,4971,4821,49327,9001,493
2022-04-121,4901,5001,4851,48525,0001,485
2022-04-111,5131,5191,4901,49034,2001,490
2022-04-081,5301,5301,5121,52055,1001,520
2022-04-071,5541,5541,5251,53337,0001,533
2022-04-061,5841,5941,5671,56746,0001,567
2022-04-051,6061,6101,5951,59740,1001,597
2022-04-041,6041,6181,5991,60318,8001,603
2022-04-011,5861,6111,5671,60432,9001,604
2022-03-311,6101,6201,5871,59134,0001,591
2022-03-301,6301,6301,5861,62442,2001,624
2022-03-291,6401,6491,6211,64534,5001,645
2022-03-281,6471,6491,6281,63323,2001,633
2022-03-251,6651,6751,6311,64147,5001,641
2022-03-241,6561,6611,6321,66141,4001,661
2022-03-231,6451,6671,6421,65939,9001,659
2022-03-221,6521,6601,6391,64337,3001,643
2022-03-181,6321,6481,6221,63672,7001,636
2022-03-171,6401,6411,6101,62843,3001,628
2022-03-161,6581,6581,6181,62436,7001,624
2022-03-151,5821,6441,5821,64436,7001,644
2022-03-141,5551,5931,5551,58229,9001,582
2022-03-111,5541,5701,5451,55530,1001,555
2022-03-101,5611,5861,5491,58647,3001,586
2022-03-091,5451,5521,5201,52140,9001,521
2022-03-081,5701,5851,5411,55257,8001,552
2022-03-071,6231,6301,5781,58858,3001,588
2022-03-041,6641,6711,6391,64237,8001,642
2022-03-031,6731,6811,6661,67330,9001,673
2022-03-021,6701,6731,6551,65937,6001,659
2022-03-011,7071,7071,6721,67543,8001,675
2022-02-281,6961,7091,6851,69542,5001,695
2022-02-251,7141,7161,6941,70331,2001,703
2022-02-241,7161,7211,7021,71643,3001,716
2022-02-221,7131,7311,7061,71838,8001,718
2022-02-211,7271,7461,7261,72926,1001,729
2022-02-181,7321,7501,7311,73832,8001,738
2022-02-171,7761,7841,7481,75034,1001,750
2022-02-161,7771,7801,7601,77224,8001,772
2022-02-151,7421,7641,7321,75720,8001,757
2022-02-141,7411,7541,7391,74421,1001,744
2022-02-101,7621,7681,7531,76418,7001,764
2022-02-091,7631,7711,7561,76217,7001,762
2022-02-081,7621,7831,7561,76352,1001,763
2022-02-071,7481,7671,7301,76133,5001,761
2022-02-041,7511,7761,7361,76738,9001,767
2022-02-031,7461,7531,7371,74017,8001,740
2022-02-021,7371,7491,7191,74734,3001,747
2022-02-011,7321,7461,7151,72649,2001,726
2022-01-311,7101,7501,6871,73256,0001,732
2022-01-281,7181,7231,6691,67652,9001,676
2022-01-271,7491,7491,6851,70057,4001,700
2022-01-261,7251,7531,7091,74271,0001,742
2022-01-251,7401,7431,7081,73421,6001,734
2022-01-241,7251,7301,7041,72726,8001,727
2022-01-211,7111,7251,6901,72523,6001,725
2022-01-201,7221,7251,6991,71237,3001,712
2022-01-191,7511,7511,6901,70957,7001,709
2022-01-181,7891,7891,7461,75822,9001,758
2022-01-171,7631,7831,7551,77412,2001,774
2022-01-141,7721,7851,7431,76172,8001,761
2022-01-131,7801,7831,7641,77429,8001,774
2022-01-121,7571,7831,7541,78326,7001,783
2022-01-111,7741,7741,7311,75142,7001,751
2022-01-071,7891,8061,7651,77022,4001,770
2022-01-061,7791,7991,7791,79039,0001,790
2022-01-051,7851,7951,7651,79055,2001,790
2022-01-041,8011,8041,7701,78439,2001,784

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