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
2021-04-191,8761,8911,8661,86815,5001,868
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