3946 (株)トーモク の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-251,7141,7201,6931,6936,3001,693
2020-11-241,7121,7211,6811,6909,7001,690
2020-11-201,7001,7051,6721,67410,1001,674
2020-11-191,7101,7101,6821,70011,1001,700
2020-11-181,7311,7311,6921,7009,7001,700
2020-11-171,7451,7451,7001,71412,0001,714
2020-11-161,7291,7541,7091,74922,1001,749
2020-11-131,7301,7301,6961,69611,2001,696
2020-11-121,7781,7781,7351,73811,7001,738
2020-11-111,7601,7781,7331,77815,6001,778
2020-11-101,7771,7771,7121,73124,8001,731
2020-11-091,7911,7911,7361,75017,3001,750
2020-11-061,8261,8261,7661,79125,3001,791
2020-11-051,7541,8841,7111,84680,4001,846
2020-11-041,6931,7301,6691,73020,8001,730
2020-11-021,6601,6911,6511,68512,1001,685
2020-10-301,7111,7111,6351,64410,7001,644
2020-10-291,6891,7011,6871,6983,2001,698
2020-10-281,6951,7001,6751,7009,9001,700
2020-10-271,6611,6991,6571,69913,1001,699
2020-10-261,6601,6831,6391,67919,1001,679
2020-10-231,6791,6821,6541,6613,3001,661
2020-10-221,6911,6911,6641,6716,3001,671
2020-10-211,6671,7071,6621,6928,1001,692
2020-10-201,7161,7161,6451,65213,3001,652
2020-10-191,6661,7161,6661,71611,6001,716
2020-10-161,6701,6931,6611,6668,4001,666
2020-10-151,6991,7101,6431,68110,8001,681
2020-10-141,7121,7171,6941,7125,6001,712
2020-10-131,7261,7281,6951,7258,1001,725
2020-10-121,7451,7451,7001,7099,5001,709
2020-10-091,7531,7531,7151,73411,4001,734
2020-10-081,7261,7701,7201,74417,4001,744
2020-10-071,7181,7411,7181,72411,4001,724
2020-10-061,7371,7421,6961,71417,5001,714
2020-10-051,7031,7371,6861,73725,0001,737
2020-10-021,6831,6971,6651,67515,3001,675
2020-09-301,7371,7381,6711,67520,1001,675
2020-09-291,7681,7681,7251,74421,3001,744
2020-09-281,7101,7791,7101,77943,6001,779
2020-09-251,6581,7271,6571,71123,4001,711
2020-09-241,6931,6931,6491,65820,4001,658
2020-09-231,6811,6921,6621,69017,6001,690
2020-09-181,7081,7391,6871,68736,5001,687
2020-09-171,7001,7091,6831,7096,3001,709
2020-09-161,6931,7151,6841,70111,2001,701
2020-09-151,7051,7051,6791,7009,4001,700
2020-09-141,7171,7241,7011,71811,9001,718
2020-09-111,7151,7211,6951,69817,2001,698
2020-09-101,6841,7041,6841,70415,0001,704
2020-09-091,6761,6861,6591,66938,0001,669
2020-09-081,7251,7311,7001,71619,0001,716
2020-09-071,6991,7471,6981,72424,6001,724
2020-09-041,6411,7071,6411,70118,9001,701
2020-09-031,6581,6771,6511,66322,2001,663
2020-09-021,6541,6541,6311,63635,9001,636
2020-09-011,6441,6441,6241,6337,3001,633
2020-08-311,6371,6781,6371,64610,4001,646
2020-08-281,6431,6551,6081,63418,2001,634
2020-08-271,6701,6701,6251,64313,7001,643
2020-08-261,6771,6771,5841,67256,9001,672
2020-08-251,6131,6851,6081,68540,1001,685
2020-08-241,6401,6401,5611,60374,8001,603
2020-08-211,6281,6371,6091,6369,1001,636
2020-08-201,6001,6251,5861,62254,9001,622
2020-08-191,6291,6291,5931,60117,6001,601
2020-08-181,6501,6501,6111,61211,0001,612
2020-08-171,6431,6501,6301,65010,4001,650
2020-08-141,6361,6411,6241,62621,0001,626
2020-08-131,6541,6641,6251,65424,2001,654
2020-08-121,6111,6641,6071,63822,0001,638
2020-08-111,6141,6271,6041,61123,3001,611
2020-08-071,6081,6291,5961,61814,9001,618
2020-08-061,6121,6121,5911,59229,7001,592
2020-08-051,6001,6201,5661,61481,1001,614
2020-08-041,6001,6311,6001,60028,5001,600
2020-08-031,6741,6951,5731,600107,5001,600
2020-07-311,7461,7851,6271,68264,8001,682
2020-07-301,7951,7951,6791,75643,1001,756
2020-07-291,8301,8311,7981,80110,3001,801
2020-07-281,8191,8431,8121,8289,4001,828
2020-07-271,8071,8191,7841,81916,3001,819
2020-07-221,8301,8341,8111,81510,1001,815
2020-07-211,8211,8501,8031,84924,8001,849
2020-07-201,7971,8241,7831,82116,7001,821
2020-07-171,7991,8091,7831,79719,8001,797
2020-07-161,7731,8081,7731,7938,5001,793
2020-07-151,8041,8211,7801,78922,3001,789
2020-07-141,7711,7901,7641,77813,4001,778
2020-07-131,7651,8031,7651,78515,8001,785
2020-07-101,7511,7641,7101,73232,5001,732
2020-07-091,7171,7751,7031,76230,0001,762
2020-07-081,7431,7591,7161,71614,5001,716
2020-07-071,7761,7801,7311,75125,3001,751
2020-07-061,7981,8281,7791,78765,7001,787
2020-07-031,7501,7961,7401,79635,7001,796
2020-07-021,7791,7851,7361,74037,3001,740
2020-07-011,7811,7811,7431,76021,5001,760
2020-06-301,7701,7841,7641,76926,5001,769
2020-06-291,7421,7761,7251,76233,6001,762
2020-06-261,7041,7481,7041,74418,2001,744
2020-06-251,6991,7091,6751,68715,3001,687
2020-06-241,7381,7381,7081,71311,2001,713
2020-06-231,7301,7561,7151,73216,4001,732
2020-06-221,7471,7511,7161,7167,3001,716
2020-06-191,7201,7551,6961,75138,4001,751
2020-06-181,7001,7161,6871,71610,2001,716
2020-06-171,7131,7171,6721,68616,5001,686
2020-06-161,6571,7171,6571,71719,2001,717
2020-06-151,6771,6951,6521,65717,5001,657
2020-06-121,6611,6891,6411,66922,4001,669
2020-06-111,7261,7261,6851,69320,1001,693
2020-06-101,7361,7361,7121,72612,5001,726
2020-06-091,7351,7371,7121,7379,6001,737
2020-06-081,7441,7441,7201,73514,2001,735
2020-06-051,7161,7261,7071,71523,9001,715
2020-06-041,7641,7641,7101,73137,9001,731
2020-06-031,7721,7721,7241,75919,1001,759
2020-06-021,7411,7951,7361,75539,2001,755
2020-06-011,7221,7391,7031,73914,5001,739
2020-05-291,7001,7421,6971,72244,1001,722
2020-05-281,7031,7061,6741,70446,7001,704
2020-05-271,7371,7371,6701,69856,8001,698
2020-05-261,7381,7451,7241,74113,6001,741
2020-05-251,7351,7381,7021,73815,0001,738
2020-05-221,7601,7601,7041,71315,1001,713
2020-05-211,7561,7631,7361,76010,7001,760
2020-05-201,7581,7631,7451,75812,1001,758
2020-05-191,7891,7921,7531,76716,7001,767
2020-05-181,7721,7841,7411,78032,4001,780
2020-05-151,7641,7731,7361,76926,5001,769
2020-05-141,7531,7791,7301,73015,3001,730
2020-05-131,7581,7791,7321,76049,3001,760
2020-05-121,7711,7741,7181,75952,5001,759
2020-05-111,7391,7751,7051,77279,6001,772
2020-05-081,5821,7611,5361,72069,8001,720
2020-05-071,5241,5471,5171,54224,3001,542
2020-05-011,5501,5501,5021,51712,3001,517
2020-04-301,5731,5781,5461,55017,1001,550
2020-04-281,5041,5371,5031,52911,2001,529
2020-04-271,4991,5291,4891,52316,3001,523
2020-04-241,5021,5091,4791,49926,4001,499
2020-04-231,4911,5231,4911,52311,4001,523
2020-04-221,4821,5141,4501,48316,3001,483
2020-04-211,5011,5081,4781,5029,0001,502
2020-04-201,5231,5431,5211,52413,2001,524
2020-04-171,5471,5691,5231,52318,6001,523
2020-04-161,4911,5361,4911,53627,2001,536
2020-04-151,5031,5141,4791,49117,0001,491
2020-04-141,5091,5231,4901,50313,4001,503
2020-04-131,5581,5581,4961,50910,1001,509
2020-04-101,5261,5581,4981,55819,0001,558
2020-04-091,5171,5391,4841,50918,7001,509
2020-04-081,4881,5301,4701,52331,5001,523
2020-04-071,4701,4801,4081,47019,3001,470
2020-04-061,3711,4501,3501,44036,6001,440
2020-04-031,3911,4281,3391,36124,5001,361
2020-04-021,4081,4271,3881,39227,5001,392
2020-04-011,5041,5461,4381,45132,1001,451
2020-03-311,5331,5491,4951,52641,3001,526
2020-03-301,5581,5611,5081,54840,1001,548
2020-03-271,5621,5951,4821,59558,8001,595
2020-03-261,4311,5031,4121,49838,2001,498
2020-03-251,4531,4611,4001,46134,7001,461
2020-03-241,3361,3931,3021,39330,0001,393
2020-03-231,2811,3061,2461,30641,2001,306
2020-03-191,3451,3451,2501,25144,5001,251
2020-03-181,4101,4181,3131,31541,4001,315
2020-03-171,3021,4101,2531,39365,7001,393
2020-03-161,3511,3791,2981,30436,5001,304
2020-03-131,3331,4231,3031,33899,1001,338
2020-03-121,4411,4441,3791,39371,2001,393
2020-03-111,5061,5291,4671,47142,4001,471
2020-03-101,4441,5201,4121,50658,1001,506
2020-03-091,5051,5141,4451,46341,5001,463
2020-03-061,5271,5301,5041,50929,7001,509
2020-03-051,5771,5771,5361,53923,8001,539
2020-03-041,5461,5681,5351,55118,3001,551
2020-03-031,5941,6011,5341,55836,1001,558
2020-03-021,5211,5981,5091,57844,2001,578
2020-02-281,5611,5771,5431,55367,2001,553
2020-02-271,6091,6171,5711,57154,1001,571
2020-02-261,6121,6351,6071,61833,5001,618
2020-02-251,6011,6591,6011,63842,0001,638
2020-02-211,7001,7131,6821,68625,5001,686
2020-02-201,7251,7301,7061,70624,8001,706
2020-02-191,7311,7311,6991,70025,2001,700
2020-02-181,7431,7901,7121,71239,1001,712
2020-02-171,7651,7651,7231,73819,0001,738
2020-02-141,7711,7781,7491,77728,8001,777
2020-02-131,8001,8031,7781,77925,2001,779
2020-02-121,8251,8321,8001,80025,0001,800
2020-02-101,8251,8471,8211,83014,0001,830
2020-02-071,8561,8581,8271,84415,5001,844
2020-02-061,8501,8841,8501,85750,6001,857
2020-02-051,8631,8701,8431,84838,1001,848
2020-02-041,8521,8581,8251,85531,3001,855
2020-02-031,8221,8681,8221,85237,3001,852
2020-01-311,8741,8851,8541,86224,4001,862
2020-01-301,8631,8791,8451,85130,5001,851
2020-01-291,8201,8821,8161,86334,7001,863
2020-01-281,7761,8261,7711,80724,7001,807
2020-01-271,8101,8101,7751,78018,2001,780
2020-01-241,8321,8321,8071,8188,4001,818
2020-01-231,8261,8431,8121,8189,9001,818
2020-01-221,8371,8421,8211,8216,6001,821
2020-01-211,8011,8371,8011,8377,1001,837
2020-01-201,8171,8191,7921,79315,5001,793
2020-01-171,8161,8221,8101,81710,1001,817
2020-01-161,8221,8221,8001,8007,1001,800
2020-01-151,8411,8421,8111,83912,1001,839
2020-01-141,8621,8651,8361,8418,3001,841
2020-01-101,8961,8961,8561,86122,9001,861
2020-01-091,8331,8861,8331,87515,1001,875
2020-01-081,8561,8561,8051,82018,6001,820
2020-01-071,8591,8801,8461,86921,3001,869
2020-01-061,8841,8841,8371,84237,2001,842

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