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
2021-08-031,9121,9161,8961,90537,1001,905
2021-08-021,9281,9551,9261,93136,2001,931
2021-07-301,9391,9391,9021,90229,8001,902
2021-07-291,9851,9851,9291,94738,6001,947
2021-07-281,9771,9971,9551,99452,2001,994
2021-07-271,9681,9881,9561,98020,1001,980
2021-07-261,9701,9721,9501,95817,8001,958
2021-07-211,9311,9501,9251,94720,7001,947
2021-07-201,9041,9381,9041,92547,4001,925
2021-07-191,9251,9341,9051,93324,4001,933
2021-07-161,9371,9491,9271,92710,4001,927
2021-07-151,9471,9661,9351,93717,8001,937
2021-07-141,9411,9481,9271,9476,5001,947
2021-07-131,9431,9501,9251,94716,5001,947
2021-07-121,9251,9401,9181,93730,9001,937
2021-07-091,8951,9151,8801,89943,0001,899
2021-07-081,9491,9621,9241,92429,1001,924
2021-07-071,9401,9561,9301,94923,7001,949
2021-07-061,9451,9571,9341,9539,1001,953
2021-07-051,9531,9531,9341,93737,5001,937
2021-07-021,9221,9571,9131,95132,8001,951
2021-07-011,9101,9191,8921,91232,4001,912
2021-06-301,9261,9351,8961,89630,0001,896
2021-06-291,9281,9351,9151,91922,3001,919
2021-06-281,9531,9671,9271,92822,9001,928
2021-06-251,9401,9671,9231,95121,2001,951
2021-06-241,9191,9321,9131,9157,9001,915
2021-06-231,9611,9691,9171,92427,8001,924
2021-06-221,9581,9781,9391,96929,6001,969
2021-06-211,9421,9551,9171,92833,5001,928
2021-06-181,9691,9791,9571,97930,3001,979
2021-06-171,9641,9801,9581,96327,9001,963
2021-06-161,9641,9741,9581,96625,1001,966
2021-06-151,9581,9841,9281,97634,1001,976
2021-06-141,9391,9651,9221,95434,3001,954
2021-06-111,9551,9551,9231,92524,9001,925
2021-06-101,9201,9491,9071,94333,4001,943
2021-06-091,9551,9641,9111,91721,6001,917
2021-06-081,9451,9651,9291,96025,0001,960
2021-06-071,9201,9501,9131,94031,7001,940
2021-06-041,9191,9351,9081,92819,8001,928
2021-06-031,9461,9661,9161,91932,1001,919
2021-06-021,9481,9481,9301,94630,6001,946
2021-06-011,9151,9431,9111,94331,9001,943
2021-05-311,9251,9251,8861,91537,1001,915
2021-05-281,9111,9291,9081,92323,9001,923
2021-05-271,9021,9281,9021,90235,5001,902
2021-05-261,8861,9311,8841,91921,8001,919
2021-05-251,9281,9281,8791,87935,9001,879
2021-05-241,9221,9401,9091,92811,7001,928
2021-05-211,9681,9681,9151,91633,3001,916
2021-05-201,9301,9791,9301,97136,8001,971
2021-05-191,9531,9531,9011,90852,8001,908
2021-05-181,9851,9851,9451,95016,7001,950
2021-05-171,9802,0031,9611,97736,5001,977
2021-05-141,9561,9811,9471,94722,0001,947
2021-05-131,9562,0031,9191,91949,2001,919
2021-05-121,9602,0501,9461,97275,5001,972
2021-05-112,0202,0751,9431,958121,4001,958
2021-05-102,0082,0591,9592,047165,7002,047
2021-05-071,8411,8681,8191,84824,6001,848
2021-05-061,7981,8591,7971,80148,0001,801
2021-04-301,7631,7901,7481,77826,9001,778
2021-04-281,7731,7811,7631,76625,5001,766
2021-04-271,7811,8201,7751,77516,6001,775
2021-04-261,7851,7941,7721,78019,8001,780
2021-04-231,7821,7891,7731,77815,4001,778
2021-04-221,7821,8051,7761,78217,1001,782
2021-04-211,8001,8041,7601,77139,0001,771
2021-04-201,8581,8581,8111,81225,5001,812
2021-04-191,8761,8911,8661,86815,5001,868
2021-04-161,8921,8921,8611,86611,3001,866
2021-04-151,8871,8891,8681,88713,7001,887
2021-04-141,9001,9011,8691,88917,3001,889
2021-04-131,8751,9261,8751,92022,2001,920
2021-04-121,8901,8931,8521,87914,9001,879
2021-04-091,8721,9001,8701,89326,9001,893
2021-04-081,9081,9241,8601,87149,0001,871
2021-04-071,9081,9311,8891,90719,6001,907
2021-04-061,8751,9191,8651,90936,7001,909
2021-04-051,8601,8701,8451,86826,3001,868
2021-04-021,8561,8681,8421,86316,3001,863
2021-04-011,8791,8811,8311,83523,0001,835
2021-03-311,8771,8971,8441,84819,7001,848
2021-03-301,9431,9431,8751,88327,5001,883
2021-03-291,9991,9991,9261,95635,6001,956
2021-03-261,9511,9861,9261,98525,7001,985
2021-03-251,9401,9601,9301,95131,5001,951
2021-03-241,9561,9571,8981,90127,4001,901
2021-03-231,9982,0001,9511,97522,9001,975
2021-03-221,9651,9921,9531,97721,7001,977
2021-03-191,9751,9891,9711,98525,7001,985
2021-03-181,9601,9741,9511,97136,0001,971
2021-03-171,9201,9601,9191,96014,3001,960
2021-03-161,9461,9571,9271,93821,4001,938
2021-03-151,9001,9661,9001,94641,2001,946
2021-03-121,8941,9051,8731,89929,5001,899
2021-03-111,8901,9131,8901,91322,5001,913
2021-03-101,8871,8961,8651,89614,8001,896
2021-03-091,8791,9001,8701,90034,0001,900
2021-03-081,8701,8741,8451,87221,5001,872
2021-03-051,8141,8421,7941,83945,8001,839
2021-03-041,8251,8511,8081,84321,0001,843
2021-03-031,8201,8541,8101,85422,1001,854
2021-03-021,8441,8651,8071,82225,7001,822
2021-03-011,7831,8531,7831,84444,2001,844
2021-02-261,7951,8061,7551,75529,0001,755
2021-02-251,8201,8291,8071,82020,4001,820
2021-02-241,8611,8611,8181,82421,1001,824
2021-02-221,8691,8691,8481,8699,5001,869
2021-02-191,8051,8491,8001,84921,5001,849
2021-02-181,8671,8701,8061,81220,1001,812
2021-02-171,8731,8831,8661,8678,2001,867
2021-02-161,8941,8941,8651,87813,5001,878
2021-02-151,8981,8981,8631,88816,1001,888
2021-02-121,8951,8991,8521,85214,5001,852
2021-02-101,8721,8941,8521,88820,3001,888
2021-02-091,8941,9021,8641,87222,0001,872
2021-02-081,8911,9151,8781,91548,0001,915
2021-02-051,8981,8981,8761,89225,7001,892
2021-02-041,8781,8961,8701,89621,7001,896
2021-02-031,8561,8931,8471,87822,9001,878
2021-02-021,8451,8751,8291,83723,0001,837
2021-02-011,7941,8461,7941,83417,2001,834
2021-01-291,8241,8261,8001,81011,3001,810
2021-01-281,7971,8281,7911,82423,3001,824
2021-01-271,7981,8131,7901,79711,9001,797
2021-01-261,8081,8201,7871,80319,8001,803
2021-01-251,8071,8191,7941,81518,1001,815
2021-01-221,8061,8251,8011,81013,6001,810
2021-01-211,8121,8261,8081,82426,5001,824
2021-01-201,8041,8231,7931,81217,3001,812
2021-01-191,8241,8241,8041,80610,0001,806
2021-01-181,8001,8211,7761,82013,9001,820
2021-01-151,8011,8061,7781,80021,1001,800
2021-01-141,8271,8271,7771,79327,6001,793
2021-01-131,8201,8231,8001,82218,7001,822
2021-01-121,8001,8411,7951,83841,3001,838
2021-01-081,7551,8051,7511,80089,2001,800
2021-01-071,7651,7801,7551,76432,5001,764
2021-01-061,7371,7591,7361,74242,2001,742
2021-01-051,7121,7241,6871,72341,6001,723
2021-01-041,7291,7291,6871,71026,6001,710

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