3946 (株)トーモク の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283253253253258,0001,092.33
1984-12-273243243243241,0001,088.97
1984-12-253283283283283,0001,102.42
1984-12-243253293253297,0001,105.78
1984-12-213293293293297,0001,105.78
1984-12-203213213213215,0001,078.89
1984-12-193303303303305,0001,109.14
1984-12-183303303303303,0001,109.14
1984-12-153213213213213,0001,078.89
1984-12-1432532532032512,0001,092.33
1984-12-1333033032032322,0001,085.61
1984-12-123333333333331,0001,119.22
1984-12-1133033033033011,0001,109.14
1984-12-103353353353353,0001,125.94
1984-12-0733533533033015,0001,109.14
1984-12-063343363343359,0001,125.94
1984-12-0533333333033054,0001,109.14
1984-12-0433333533333514,0001,125.94
1984-12-0333433533333331,0001,119.22
1984-12-013363393363387,0001,136.03
1984-11-303333333333334,0001,119.22
1984-11-2933033133033112,0001,112.50
1984-11-283283283283289,0001,102.42
1984-11-2733133132832813,0001,102.42
1984-11-263313313303309,0001,109.14
1984-11-2433133633133616,0001,129.31
1984-11-2235035434034037,0001,142.75
1984-11-21352355350351133,0001,179.72
1984-11-20350357337355210,0001,193.17
1984-11-19350354335335106,0001,125.94
1984-11-1732035032034560,0001,159.55
1984-11-163153203153159,0001,058.72
1984-11-153253253153154,0001,058.72
1984-11-143253283253285,0001,102.42
1984-11-1332733032732711,0001,099.06
1984-11-1233033032532713,0001,099.06
1984-11-0933233332332579,0001,092.33
1984-11-0833833832833557,0001,125.94
1984-11-07340340333340132,0001,142.75
1984-11-06320360320353535,0001,186.44
1984-11-0531531530831393,0001,052
1984-11-02298315298315108,0001,058.72
1984-11-0129529529529510,000991.50
1984-10-3129129529029022,000974.70
1984-10-3029129129129112,000978.06
1984-10-292912912912918,000978.06
1984-10-272922922922922,000981.42
1984-10-262922932922928,000981.42
1984-10-252922922922928,000981.42
1984-10-2429529829229239,000981.42
1984-10-2329829829829812,0001,001.59
1984-10-222972992972994,0001,004.95
1984-10-202953002952954,000991.50
1984-10-192952992912916,000978.06
1984-10-1830630630030032,0001,008.31
1984-10-1730430830030873,0001,035.20
1984-10-1629030029030017,0001,008.31
1984-10-1228529028228264,000947.81
1984-10-112832832832834,000951.17
1984-10-092812822812825,000947.81
1984-10-052812812812812,000944.45
1984-10-042822822812816,000944.45
1984-10-032812812812817,000944.45
1984-10-0228328328128110,000944.45
1984-10-012812832812838,000951.17
1984-09-292852852852858,000957.89
1984-09-2828128128128115,000944.45
1984-09-2727528127528116,000944.45
1984-09-262802802752756,000924.28
1984-09-252792792792793,000937.73
1984-09-222842842842843,000954.53
1984-09-212802812802816,000944.45
1984-09-202792792772774,000931.01
1984-09-192802802802804,000941.09
1984-09-1828128128028013,000941.09
1984-09-172812812812811,000944.45
1984-09-142672672672678,000897.40
1984-09-122822822822823,000947.81
1984-09-112822822822823,000947.81
1984-09-102872872872873,000964.62
1984-09-072822872822878,000964.62
1984-09-062862882862884,000967.98
1984-09-052812812812811,000944.45
1984-09-042802802802807,000941.09
1984-09-032802802802802,000941.09
1984-08-312802812802803,000941.09
1984-08-3027427427427410,000920.92
1984-08-2927628027628010,000941.09
1984-08-272762762712719,000910.84
1984-08-242692692662664,000894.03
1984-08-232702702662662,000894.03
1984-08-2225526525526528,000890.67
1984-08-2126026026026012,000873.87
1984-08-202752752752751,000924.28
1984-08-1827627627627612,000927.64
1984-08-172762762762762,000927.64
1984-08-1528228228028012,000941.09
1984-08-14285285282282157,000947.81
1984-08-132852852842843,000954.53
1984-08-1028328628328410,000954.53
1984-08-092832832832836,000951.17
1984-08-072822822822821,000947.81
1984-08-0628328328328320,000951.17
1984-08-042832832832833,000951.17
1984-08-032822822822827,000947.81
1984-08-022852852852851,000957.89
1984-08-0128428428228211,000947.81
1984-07-3128328728228216,000947.81
1984-07-302872872812819,000944.45
1984-07-282812822812827,000947.81
1984-07-262812812812814,000944.45
1984-07-2528028028028013,000941.09
1984-07-232802802802803,000941.09
1984-07-212812812812816,000944.45
1984-07-202822822812818,000944.45
1984-07-192822822822821,000947.81
1984-07-182812812812812,000944.45
1984-07-172782802782805,000941.09
1984-07-162772772772775,000931.01
1984-07-102972972972976,000998.23
1984-07-092982982982984,0001,001.59
1984-07-0629929929929911,0001,004.95
1984-07-0529630029630035,0001,008.31
1984-07-0430631029930197,0001,011.67
1984-07-03294298288298110,0001,001.59
1984-07-0229029429029411,000988.14
1984-06-3029429429029113,000978.06
1984-06-2929129429129416,000988.14
1984-06-2829029028529020,000974.70
1984-06-2728028528028533,000957.89
1984-06-2628028028028010,000941.09
1984-06-252812812812812,000944.45
1984-06-232852852852853,000957.89
1984-06-2227928527928530,000957.89
1984-06-2127027527027533,000924.28
1984-06-202702702702709,000907.48
1984-06-1927027026026010,000873.87
1984-06-182712712702703,000907.48
1984-06-162702702702701,000907.48
1984-06-152702702702703,000907.48
1984-06-142762762762762,000927.64
1984-06-1327528027527510,000924.28
1984-06-122702702702703,000907.48
1984-06-1127027027027010,000907.48
1984-06-082712712702704,000907.48
1984-06-072602702602705,000907.48
1984-06-042752752752752,000924.28
1984-06-022802802802803,000941.09
1984-06-012692752682759,000924.28
1984-05-302732732732738,000917.56
1984-05-292702702702708,000907.48
1984-05-282732732702703,000907.48
1984-05-262732732732733,000917.56
1984-05-252632632632631,000883.95
1984-05-2325025025025011,000840.26
1984-05-222682682682685,000900.76
1984-05-192692702682685,000900.76
1984-05-182702702702706,000907.48
1984-05-172702702702704,000907.48
1984-05-152752752702706,000907.48
1984-05-142762762752758,000924.28
1984-05-1128528528028022,000941.09
1984-05-092882882852859,000957.89
1984-05-0828828828328514,000957.89
1984-05-0728228528228211,000947.81
1984-05-042792802792808,000941.09
1984-05-0127728027627914,000937.73
1984-04-282752752752756,000924.28
1984-04-262742752742754,000924.28
1984-04-2527827827427513,000924.28
1984-04-242762762762767,000927.64
1984-04-232752752752751,000924.28
1984-04-212762762762765,000927.64
1984-04-192802802802802,000941.09
1984-04-182722722722726,000914.20
1984-04-1727927927527513,000924.28
1984-04-162772792772793,000937.73
1984-04-132792792752755,000924.28
1984-04-122792792762797,000937.73
1984-04-112752752752755,000924.28
1984-04-102742802742805,000941.09
1984-04-0927527527427411,000920.92
1984-04-072752752722728,000914.20
1984-04-0228828828528515,000957.89
1984-03-2728028928028913,000971.34
1984-03-262802802802801,000941.09
1984-03-242762762762761,000927.64
1984-03-232842842752759,000924.28
1984-03-222892892812819,000944.45
1984-03-212852852852859,000957.89
1984-03-162902902902903,000974.70
1984-03-152902902902902,000974.70
1984-03-142952952902926,000981.42
1984-03-1329629629029518,000991.50
1984-03-1229329629329516,000991.50
1984-03-0928529028429031,000974.70
1984-03-082782852782856,000957.89
1984-03-072772772772771,000931.01
1984-03-062762772762773,000931.01
1984-03-022772772762762,000927.64
1984-02-292762762762765,000927.64
1984-02-282762762762767,000927.64
1984-02-272762762762763,000927.64
1984-02-242792792762763,000927.64
1984-02-232812812762808,000941.09
1984-02-222752772752764,000927.64
1984-02-2128528527627617,000927.64
1984-02-182872872842842,000954.53
1984-02-172812822812822,000947.81
1984-02-162782802772809,000941.09
1984-02-152812812782788,000934.37
1984-02-142762762762765,000927.64
1984-02-132752752752756,000924.28
1984-02-1027927927527511,000924.28
1984-02-092802802802805,000941.09
1984-02-082752752752754,000924.28
1984-02-0728028127527517,000924.28
1984-02-0628428428028011,000941.09
1984-02-022892892872877,000964.62
1984-02-012882882862867,000961.25
1984-01-3128628628628611,000961.25
1984-01-3029029029029011,000974.70
1984-01-272902902902903,000974.70
1984-01-262892892892891,000971.34
1984-01-2529029029029020,000974.70
1984-01-2429029028528512,000957.89
1984-01-232952952902906,000974.70
1984-01-2129529529529522,000991.50
1984-01-2030030029529547,000991.50
1984-01-1930030030030017,0001,008.31
1984-01-18313313305305163,0001,025.11
1984-01-17301312301312101,0001,048.64
1984-01-13290315289301116,0001,011.67
1984-01-1228329328328961,000971.34
1984-01-11285290281281139,000944.45
1984-01-1028729728729369,000984.78
1984-01-0927528527328571,000957.89
1984-01-0726827526827513,000924.28
1984-01-0626927026726733,000897.40
1984-01-0526726826726713,000897.40
1984-01-0426926926626610,000894.03

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