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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,468 | 1,480 | 1,461 | 1,480 | 38,900 | 1,480 |
| 2022-09-27 | 1,480 | 1,486 | 1,468 | 1,471 | 23,500 | 1,471 |
| 2022-09-26 | 1,500 | 1,501 | 1,464 | 1,478 | 58,100 | 1,478 |
| 2022-09-22 | 1,517 | 1,517 | 1,502 | 1,504 | 35,200 | 1,504 |
| 2022-09-21 | 1,527 | 1,527 | 1,518 | 1,519 | 8,600 | 1,519 |
| 2022-09-20 | 1,518 | 1,533 | 1,518 | 1,524 | 13,500 | 1,524 |
| 2022-09-16 | 1,516 | 1,519 | 1,512 | 1,516 | 11,800 | 1,516 |
| 2022-09-15 | 1,526 | 1,526 | 1,511 | 1,516 | 18,700 | 1,516 |
| 2022-09-14 | 1,524 | 1,524 | 1,514 | 1,514 | 24,600 | 1,514 |
| 2022-09-13 | 1,530 | 1,535 | 1,525 | 1,531 | 12,100 | 1,531 |
| 2022-09-12 | 1,535 | 1,535 | 1,524 | 1,525 | 8,600 | 1,525 |
| 2022-09-09 | 1,525 | 1,536 | 1,524 | 1,526 | 19,600 | 1,526 |
| 2022-09-08 | 1,525 | 1,533 | 1,515 | 1,533 | 24,200 | 1,533 |
| 2022-09-07 | 1,516 | 1,516 | 1,497 | 1,502 | 21,600 | 1,502 |
| 2022-09-06 | 1,523 | 1,523 | 1,505 | 1,510 | 17,900 | 1,510 |
| 2022-09-05 | 1,528 | 1,528 | 1,514 | 1,518 | 28,800 | 1,518 |
| 2022-09-02 | 1,531 | 1,531 | 1,515 | 1,527 | 23,700 | 1,527 |
| 2022-09-01 | 1,531 | 1,544 | 1,528 | 1,530 | 33,700 | 1,530 |
| 2022-08-31 | 1,532 | 1,539 | 1,525 | 1,539 | 15,800 | 1,539 |
| 2022-08-30 | 1,519 | 1,535 | 1,519 | 1,535 | 13,300 | 1,535 |
| 2022-08-29 | 1,508 | 1,514 | 1,501 | 1,512 | 20,100 | 1,512 |
| 2022-08-26 | 1,535 | 1,544 | 1,527 | 1,527 | 12,600 | 1,527 |
| 2022-08-25 | 1,532 | 1,535 | 1,530 | 1,530 | 12,500 | 1,530 |
| 2022-08-24 | 1,512 | 1,532 | 1,512 | 1,531 | 20,400 | 1,531 |
| 2022-08-23 | 1,518 | 1,518 | 1,509 | 1,512 | 15,500 | 1,512 |
| 2022-08-22 | 1,511 | 1,524 | 1,508 | 1,518 | 18,100 | 1,518 |
| 2022-08-19 | 1,531 | 1,534 | 1,510 | 1,510 | 17,100 | 1,510 |
| 2022-08-18 | 1,543 | 1,543 | 1,520 | 1,523 | 13,500 | 1,523 |
| 2022-08-17 | 1,528 | 1,547 | 1,527 | 1,544 | 25,800 | 1,544 |
| 2022-08-16 | 1,525 | 1,525 | 1,514 | 1,525 | 15,100 | 1,525 |
| 2022-08-15 | 1,523 | 1,524 | 1,515 | 1,524 | 11,500 | 1,524 |
| 2022-08-12 | 1,500 | 1,525 | 1,500 | 1,525 | 34,800 | 1,525 |
| 2022-08-10 | 1,500 | 1,500 | 1,490 | 1,490 | 14,700 | 1,490 |
| 2022-08-09 | 1,502 | 1,504 | 1,491 | 1,491 | 22,400 | 1,491 |
| 2022-08-08 | 1,507 | 1,508 | 1,495 | 1,497 | 25,200 | 1,497 |
| 2022-08-05 | 1,502 | 1,511 | 1,500 | 1,507 | 29,300 | 1,507 |
| 2022-08-04 | 1,504 | 1,507 | 1,495 | 1,501 | 17,700 | 1,501 |
| 2022-08-03 | 1,508 | 1,508 | 1,496 | 1,496 | 36,900 | 1,496 |
| 2022-08-02 | 1,522 | 1,522 | 1,507 | 1,516 | 20,200 | 1,516 |
| 2022-08-01 | 1,502 | 1,524 | 1,497 | 1,524 | 54,900 | 1,524 |
| 2022-07-29 | 1,501 | 1,504 | 1,489 | 1,489 | 74,300 | 1,489 |
| 2022-07-28 | 1,546 | 1,555 | 1,532 | 1,552 | 32,200 | 1,552 |
| 2022-07-27 | 1,538 | 1,538 | 1,530 | 1,533 | 14,600 | 1,533 |
| 2022-07-26 | 1,545 | 1,549 | 1,533 | 1,537 | 26,900 | 1,537 |
| 2022-07-25 | 1,545 | 1,551 | 1,543 | 1,545 | 13,000 | 1,545 |
| 2022-07-22 | 1,541 | 1,553 | 1,541 | 1,547 | 18,700 | 1,547 |
| 2022-07-21 | 1,545 | 1,551 | 1,531 | 1,546 | 19,100 | 1,546 |
| 2022-07-20 | 1,540 | 1,548 | 1,537 | 1,545 | 18,300 | 1,545 |
| 2022-07-19 | 1,531 | 1,532 | 1,524 | 1,528 | 10,200 | 1,528 |
| 2022-07-15 | 1,533 | 1,541 | 1,522 | 1,536 | 16,800 | 1,536 |
| 2022-07-14 | 1,532 | 1,532 | 1,520 | 1,526 | 16,100 | 1,526 |
| 2022-07-13 | 1,525 | 1,552 | 1,522 | 1,524 | 48,900 | 1,524 |
| 2022-07-12 | 1,544 | 1,551 | 1,519 | 1,522 | 42,200 | 1,522 |
| 2022-07-11 | 1,519 | 1,540 | 1,515 | 1,540 | 48,300 | 1,540 |
| 2022-07-08 | 1,501 | 1,520 | 1,499 | 1,500 | 34,900 | 1,500 |
| 2022-07-07 | 1,487 | 1,512 | 1,481 | 1,506 | 27,000 | 1,506 |
| 2022-07-06 | 1,495 | 1,495 | 1,477 | 1,477 | 31,300 | 1,477 |
| 2022-07-05 | 1,517 | 1,521 | 1,499 | 1,501 | 57,100 | 1,501 |
| 2022-07-04 | 1,504 | 1,518 | 1,493 | 1,517 | 45,300 | 1,517 |
| 2022-07-01 | 1,500 | 1,502 | 1,477 | 1,483 | 33,200 | 1,483 |
| 2022-06-30 | 1,493 | 1,515 | 1,489 | 1,500 | 33,600 | 1,500 |
| 2022-06-29 | 1,495 | 1,506 | 1,483 | 1,484 | 111,700 | 1,484 |
| 2022-06-28 | 1,509 | 1,518 | 1,499 | 1,515 | 39,000 | 1,515 |
| 2022-06-27 | 1,509 | 1,510 | 1,492 | 1,510 | 31,000 | 1,510 |
| 2022-06-24 | 1,494 | 1,497 | 1,480 | 1,496 | 31,300 | 1,496 |
| 2022-06-23 | 1,491 | 1,505 | 1,477 | 1,480 | 39,000 | 1,480 |
| 2022-06-22 | 1,515 | 1,523 | 1,494 | 1,494 | 46,500 | 1,494 |
| 2022-06-21 | 1,508 | 1,511 | 1,487 | 1,508 | 29,000 | 1,508 |
| 2022-06-20 | 1,496 | 1,503 | 1,489 | 1,490 | 29,900 | 1,490 |
| 2022-06-17 | 1,482 | 1,496 | 1,472 | 1,488 | 44,300 | 1,488 |
| 2022-06-16 | 1,516 | 1,528 | 1,510 | 1,510 | 23,100 | 1,510 |
| 2022-06-15 | 1,510 | 1,517 | 1,498 | 1,498 | 33,800 | 1,498 |
| 2022-06-14 | 1,505 | 1,519 | 1,502 | 1,506 | 23,300 | 1,506 |
| 2022-06-13 | 1,526 | 1,529 | 1,512 | 1,516 | 27,600 | 1,516 |
| 2022-06-10 | 1,535 | 1,545 | 1,520 | 1,540 | 49,200 | 1,540 |
| 2022-06-09 | 1,544 | 1,553 | 1,535 | 1,537 | 38,900 | 1,537 |
| 2022-06-08 | 1,541 | 1,551 | 1,539 | 1,540 | 35,400 | 1,540 |
| 2022-06-07 | 1,519 | 1,546 | 1,519 | 1,537 | 34,300 | 1,537 |
| 2022-06-06 | 1,500 | 1,523 | 1,500 | 1,520 | 65,700 | 1,520 |
| 2022-06-03 | 1,489 | 1,501 | 1,478 | 1,495 | 40,300 | 1,495 |
| 2022-06-02 | 1,482 | 1,488 | 1,471 | 1,476 | 29,900 | 1,476 |
| 2022-06-01 | 1,460 | 1,485 | 1,457 | 1,484 | 41,400 | 1,484 |
| 2022-05-31 | 1,465 | 1,474 | 1,454 | 1,457 | 29,300 | 1,457 |
| 2022-05-30 | 1,473 | 1,476 | 1,453 | 1,461 | 130,400 | 1,461 |
| 2022-05-27 | 1,464 | 1,472 | 1,452 | 1,461 | 37,900 | 1,461 |
| 2022-05-26 | 1,443 | 1,466 | 1,443 | 1,463 | 40,000 | 1,463 |
| 2022-05-25 | 1,450 | 1,450 | 1,436 | 1,444 | 30,700 | 1,444 |
| 2022-05-24 | 1,475 | 1,477 | 1,437 | 1,437 | 55,800 | 1,437 |
| 2022-05-23 | 1,467 | 1,484 | 1,461 | 1,479 | 27,700 | 1,479 |
| 2022-05-20 | 1,458 | 1,461 | 1,447 | 1,460 | 29,700 | 1,460 |
| 2022-05-19 | 1,450 | 1,465 | 1,443 | 1,461 | 43,000 | 1,461 |
| 2022-05-18 | 1,503 | 1,503 | 1,495 | 1,501 | 5,800 | 1,501 |
| 2022-05-17 | 1,492 | 1,509 | 1,492 | 1,504 | 21,300 | 1,504 |
| 2022-05-16 | 1,519 | 1,526 | 1,489 | 1,498 | 36,300 | 1,498 |
| 2022-05-13 | 1,505 | 1,520 | 1,490 | 1,519 | 32,800 | 1,519 |
| 2022-05-12 | 1,528 | 1,537 | 1,505 | 1,505 | 33,400 | 1,505 |
| 2022-05-11 | 1,554 | 1,559 | 1,529 | 1,535 | 50,400 | 1,535 |
| 2022-05-10 | 1,569 | 1,569 | 1,526 | 1,554 | 108,500 | 1,554 |
| 2022-05-09 | 1,504 | 1,575 | 1,492 | 1,554 | 146,700 | 1,554 |
| 2022-05-06 | 1,511 | 1,524 | 1,496 | 1,507 | 34,700 | 1,507 |
| 2022-05-02 | 1,491 | 1,519 | 1,482 | 1,511 | 29,400 | 1,511 |
| 2022-04-28 | 1,443 | 1,497 | 1,443 | 1,491 | 37,500 | 1,491 |
| 2022-04-27 | 1,490 | 1,490 | 1,423 | 1,423 | 117,000 | 1,423 |
| 2022-04-26 | 1,506 | 1,510 | 1,490 | 1,496 | 19,500 | 1,496 |
| 2022-04-25 | 1,512 | 1,512 | 1,492 | 1,496 | 24,400 | 1,496 |
| 2022-04-22 | 1,519 | 1,531 | 1,502 | 1,526 | 48,000 | 1,526 |
| 2022-04-21 | 1,521 | 1,534 | 1,515 | 1,531 | 41,300 | 1,531 |
| 2022-04-20 | 1,485 | 1,514 | 1,481 | 1,514 | 36,100 | 1,514 |
| 2022-04-19 | 1,475 | 1,485 | 1,473 | 1,476 | 18,900 | 1,476 |
| 2022-04-18 | 1,493 | 1,493 | 1,464 | 1,471 | 17,800 | 1,471 |
| 2022-04-15 | 1,510 | 1,512 | 1,490 | 1,493 | 15,100 | 1,493 |
| 2022-04-14 | 1,493 | 1,520 | 1,493 | 1,516 | 20,900 | 1,516 |
| 2022-04-13 | 1,486 | 1,497 | 1,482 | 1,493 | 27,900 | 1,493 |
| 2022-04-12 | 1,490 | 1,500 | 1,485 | 1,485 | 25,000 | 1,485 |
| 2022-04-11 | 1,513 | 1,519 | 1,490 | 1,490 | 34,200 | 1,490 |
| 2022-04-08 | 1,530 | 1,530 | 1,512 | 1,520 | 55,100 | 1,520 |
| 2022-04-07 | 1,554 | 1,554 | 1,525 | 1,533 | 37,000 | 1,533 |
| 2022-04-06 | 1,584 | 1,594 | 1,567 | 1,567 | 46,000 | 1,567 |
| 2022-04-05 | 1,606 | 1,610 | 1,595 | 1,597 | 40,100 | 1,597 |
| 2022-04-04 | 1,604 | 1,618 | 1,599 | 1,603 | 18,800 | 1,603 |
| 2022-04-01 | 1,586 | 1,611 | 1,567 | 1,604 | 32,900 | 1,604 |
| 2022-03-31 | 1,610 | 1,620 | 1,587 | 1,591 | 34,000 | 1,591 |
| 2022-03-30 | 1,630 | 1,630 | 1,586 | 1,624 | 42,200 | 1,624 |
| 2022-03-29 | 1,640 | 1,649 | 1,621 | 1,645 | 34,500 | 1,645 |
| 2022-03-28 | 1,647 | 1,649 | 1,628 | 1,633 | 23,200 | 1,633 |
| 2022-03-25 | 1,665 | 1,675 | 1,631 | 1,641 | 47,500 | 1,641 |
| 2022-03-24 | 1,656 | 1,661 | 1,632 | 1,661 | 41,400 | 1,661 |
| 2022-03-23 | 1,645 | 1,667 | 1,642 | 1,659 | 39,900 | 1,659 |
| 2022-03-22 | 1,652 | 1,660 | 1,639 | 1,643 | 37,300 | 1,643 |
| 2022-03-18 | 1,632 | 1,648 | 1,622 | 1,636 | 72,700 | 1,636 |
| 2022-03-17 | 1,640 | 1,641 | 1,610 | 1,628 | 43,300 | 1,628 |
| 2022-03-16 | 1,658 | 1,658 | 1,618 | 1,624 | 36,700 | 1,624 |
| 2022-03-15 | 1,582 | 1,644 | 1,582 | 1,644 | 36,700 | 1,644 |
| 2022-03-14 | 1,555 | 1,593 | 1,555 | 1,582 | 29,900 | 1,582 |
| 2022-03-11 | 1,554 | 1,570 | 1,545 | 1,555 | 30,100 | 1,555 |
| 2022-03-10 | 1,561 | 1,586 | 1,549 | 1,586 | 47,300 | 1,586 |
| 2022-03-09 | 1,545 | 1,552 | 1,520 | 1,521 | 40,900 | 1,521 |
| 2022-03-08 | 1,570 | 1,585 | 1,541 | 1,552 | 57,800 | 1,552 |
| 2022-03-07 | 1,623 | 1,630 | 1,578 | 1,588 | 58,300 | 1,588 |
| 2022-03-04 | 1,664 | 1,671 | 1,639 | 1,642 | 37,800 | 1,642 |
| 2022-03-03 | 1,673 | 1,681 | 1,666 | 1,673 | 30,900 | 1,673 |
| 2022-03-02 | 1,670 | 1,673 | 1,655 | 1,659 | 37,600 | 1,659 |
| 2022-03-01 | 1,707 | 1,707 | 1,672 | 1,675 | 43,800 | 1,675 |
| 2022-02-28 | 1,696 | 1,709 | 1,685 | 1,695 | 42,500 | 1,695 |
| 2022-02-25 | 1,714 | 1,716 | 1,694 | 1,703 | 31,200 | 1,703 |
| 2022-02-24 | 1,716 | 1,721 | 1,702 | 1,716 | 43,300 | 1,716 |
| 2022-02-22 | 1,713 | 1,731 | 1,706 | 1,718 | 38,800 | 1,718 |
| 2022-02-21 | 1,727 | 1,746 | 1,726 | 1,729 | 26,100 | 1,729 |
| 2022-02-18 | 1,732 | 1,750 | 1,731 | 1,738 | 32,800 | 1,738 |
| 2022-02-17 | 1,776 | 1,784 | 1,748 | 1,750 | 34,100 | 1,750 |
| 2022-02-16 | 1,777 | 1,780 | 1,760 | 1,772 | 24,800 | 1,772 |
| 2022-02-15 | 1,742 | 1,764 | 1,732 | 1,757 | 20,800 | 1,757 |
| 2022-02-14 | 1,741 | 1,754 | 1,739 | 1,744 | 21,100 | 1,744 |
| 2022-02-10 | 1,762 | 1,768 | 1,753 | 1,764 | 18,700 | 1,764 |
| 2022-02-09 | 1,763 | 1,771 | 1,756 | 1,762 | 17,700 | 1,762 |
| 2022-02-08 | 1,762 | 1,783 | 1,756 | 1,763 | 52,100 | 1,763 |
| 2022-02-07 | 1,748 | 1,767 | 1,730 | 1,761 | 33,500 | 1,761 |
| 2022-02-04 | 1,751 | 1,776 | 1,736 | 1,767 | 38,900 | 1,767 |
| 2022-02-03 | 1,746 | 1,753 | 1,737 | 1,740 | 17,800 | 1,740 |
| 2022-02-02 | 1,737 | 1,749 | 1,719 | 1,747 | 34,300 | 1,747 |
| 2022-02-01 | 1,732 | 1,746 | 1,715 | 1,726 | 49,200 | 1,726 |
| 2022-01-31 | 1,710 | 1,750 | 1,687 | 1,732 | 56,000 | 1,732 |
| 2022-01-28 | 1,718 | 1,723 | 1,669 | 1,676 | 52,900 | 1,676 |
| 2022-01-27 | 1,749 | 1,749 | 1,685 | 1,700 | 57,400 | 1,700 |
| 2022-01-26 | 1,725 | 1,753 | 1,709 | 1,742 | 71,000 | 1,742 |
| 2022-01-25 | 1,740 | 1,743 | 1,708 | 1,734 | 21,600 | 1,734 |
| 2022-01-24 | 1,725 | 1,730 | 1,704 | 1,727 | 26,800 | 1,727 |
| 2022-01-21 | 1,711 | 1,725 | 1,690 | 1,725 | 23,600 | 1,725 |
| 2022-01-20 | 1,722 | 1,725 | 1,699 | 1,712 | 37,300 | 1,712 |
| 2022-01-19 | 1,751 | 1,751 | 1,690 | 1,709 | 57,700 | 1,709 |
| 2022-01-18 | 1,789 | 1,789 | 1,746 | 1,758 | 22,900 | 1,758 |
| 2022-01-17 | 1,763 | 1,783 | 1,755 | 1,774 | 12,200 | 1,774 |
| 2022-01-14 | 1,772 | 1,785 | 1,743 | 1,761 | 72,800 | 1,761 |
| 2022-01-13 | 1,780 | 1,783 | 1,764 | 1,774 | 29,800 | 1,774 |
| 2022-01-12 | 1,757 | 1,783 | 1,754 | 1,783 | 26,700 | 1,783 |
| 2022-01-11 | 1,774 | 1,774 | 1,731 | 1,751 | 42,700 | 1,751 |
| 2022-01-07 | 1,789 | 1,806 | 1,765 | 1,770 | 22,400 | 1,770 |
| 2022-01-06 | 1,779 | 1,799 | 1,779 | 1,790 | 39,000 | 1,790 |
| 2022-01-05 | 1,785 | 1,795 | 1,765 | 1,790 | 55,200 | 1,790 |
| 2022-01-04 | 1,801 | 1,804 | 1,770 | 1,784 | 39,200 | 1,784 |
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
