3946 (株)トーモク の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2745046045046014,0001,785.71
1986-12-2646046046046010,0001,785.71
1986-12-2445546045046030,0001,785.71
1986-12-2345546045546018,0001,785.71
1986-12-224604604604603,0001,785.71
1986-12-1946046045546024,0001,785.71
1986-12-1846146145546016,0001,785.71
1986-12-17435450435450277,0001,746.89
1986-12-1643044543044545,0001,727.48
1986-12-1543644043043015,0001,669.25
1986-12-1243044043044018,0001,708.07
1986-12-1144044043543515,0001,688.66
1986-12-104354404354406,0001,708.07
1986-12-094394394394395,0001,704.19
1986-12-0844544544044091,0001,708.07
1986-12-064434434434437,0001,719.72
1986-12-0545545945545914,0001,781.83
1986-12-0444045144045130,0001,750.78
1986-12-0345145144044015,0001,708.07
1986-12-0243145043145021,0001,746.89
1986-12-0144044044044016,0001,708.07
1986-11-294704704704705,0001,824.53
1986-11-2848849048048025,0001,863.35
1986-11-2746548046048040,0001,863.35
1986-11-2646047046046016,0001,785.71
1986-11-2546046046046018,0001,785.71
1986-11-214254254204206,0001,630.43
1986-11-2041542541542514,0001,649.84
1986-11-1942042341942011,0001,630.43
1986-11-1842042041241518,0001,611.02
1986-11-174204204164167,0001,614.91
1986-11-144204204154158,0001,611.02
1986-11-134154234154229,0001,638.20
1986-11-1243043042042017,0001,630.43
1986-11-1141542541542530,0001,649.84
1986-11-1043043042042012,0001,630.43
1986-11-0741543041543013,0001,669.25
1986-11-064204204204201,0001,630.43
1986-11-0541042041041517,0001,611.02
1986-11-044154204154206,0001,630.43
1986-11-0141042041042022,0001,630.43
1986-10-3140041040041010,0001,591.61
1986-10-3040040040040030,0001,552.80
1986-10-294204204204205,0001,630.43
1986-10-284154154154156,0001,611.02
1986-10-254204204204208,0001,630.43
1986-10-244204204204201,0001,630.43
1986-10-2342042042042010,0001,630.43
1986-10-2044044044044018,0001,708.07
1986-10-1744044044044010,0001,708.07
1986-10-154354354354355,0001,688.66
1986-10-1443544043544011,0001,708.07
1986-10-1344044043544013,0001,708.07
1986-10-094404404404407,0001,708.07
1986-10-084404404404406,0001,708.07
1986-10-074504504504509,0001,746.89
1986-10-0443544043544010,0001,708.07
1986-10-0244044044044010,0001,708.07
1986-10-0145045045045010,0001,746.89
1986-09-3044946044946022,0001,785.71
1986-09-2945045145045024,0001,746.89
1986-09-2745045045045010,0001,746.89
1986-09-264554554504506,0001,746.89
1986-09-254604604554552,0001,766.30
1986-09-2446046045445522,0001,766.30
1986-09-224504604504607,0001,785.71
1986-09-194504604494609,0001,785.71
1986-09-1845045045045011,0001,746.89
1986-09-174604604604605,0001,785.71
1986-09-164704704704705,0001,824.53
1986-09-114804804804802,0001,863.35
1986-09-104814814814812,0001,867.24
1986-09-094804804804802,0001,863.35
1986-09-0848048048048012,0001,863.35
1986-09-064804804804807,0001,863.35
1986-09-054804804804803,0001,863.35
1986-09-044804814804812,0001,867.24
1986-09-034804804804807,0001,863.35
1986-09-024854854854853,0001,882.76
1986-09-014994994854856,0001,882.76
1986-08-305005005005006,0001,940.99
1986-08-294804854804859,0001,882.76
1986-08-2847548547548510,0001,882.76
1986-08-2747547547247213,0001,832.30
1986-08-2650050049550071,0001,848.57
1986-08-2551051650451074,0001,885.54
1986-08-235015045015046,0001,863.35
1986-08-225015015005008,0001,848.57
1986-08-215205205085208,0001,922.51
1986-08-2053053051051035,0001,885.54
1986-08-1953453452052013,0001,922.51
1986-08-185455455345358,0001,977.97
1986-08-1554554554554518,0002,014.94
1986-08-145305305085089,0001,878.14
1986-08-1354054054054022,0001,996.45
1986-08-0851051050050022,0001,848.57
1986-08-075395395205202,0001,922.51
1986-08-0654054053554010,0001,996.45
1986-08-0554854854054010,0001,996.45
1986-08-0452054952054915,0002,029.72
1986-08-025255255205204,0001,922.51
1986-08-0152552552052031,0001,922.51
1986-07-3150051050051021,0001,885.54
1986-07-3052152151051027,0001,885.54
1986-07-2953053052052111,0001,926.21
1986-07-2853153152052520,0001,940.99
1986-07-2653053052152114,0001,926.21
1986-07-2553153153153122,0001,963.18
1986-07-2453154553153111,0001,963.18
1986-07-2352853152853112,0001,963.18
1986-07-225455455265289,0001,952.09
1986-07-2154554553453511,0001,977.97
1986-07-1954554552552584,0001,940.99
1986-07-18536550536540109,0001,996.45
1986-07-1754154553553526,0001,977.97
1986-07-1654554554154135,0002,000.15
1986-07-1555055054554534,0002,014.94
1986-07-1455155154554512,0002,014.94
1986-07-1156056054855044,0002,033.42
1986-07-1056456455055050,0002,033.42
1986-07-0956056655956656,0002,092.58
1986-07-0855255354854860,0002,026.03
1986-07-0756056556056228,0002,077.79
1986-07-0555956055055039,0002,033.42
1986-07-0456156155355580,0002,051.91
1986-07-03564567558561131,0002,074.09
1986-07-02544573544566310,0002,092.58
1986-07-0155055054254368,0002,007.54
1986-06-3054455054054017,0001,996.45
1986-06-2855455754055452,0002,048.21
1986-06-27530564530555229,0002,051.91
1986-06-26540544530540107,0001,996.45
1986-06-25548549530540211,0001,996.45
1986-06-24545548535547114,0002,022.33
1986-06-23535543531536107,0001,981.66
1986-06-2153053952552562,0001,940.99
1986-06-20511532510520124,0001,922.51
1986-06-1951051550550537,0001,867.05
1986-06-1850551050251020,0001,885.54
1986-06-1751251350050532,0001,867.05
1986-06-1651851850951067,0001,885.54
1986-06-1350951950951065,0001,885.54
1986-06-1251552050550843,0001,878.14
1986-06-1154254251552482,0001,937.30
1986-06-10525548525532224,0001,966.87
1986-06-09494535492535331,0001,977.97
1986-06-0748749048748914,0001,807.90
1986-06-0648748948548689,0001,796.81
1986-06-0549049048748830,0001,804.20
1986-06-0448949448748751,0001,800.50
1986-06-0348049048048964,0001,807.90
1986-06-0248548948548557,0001,793.11
1986-05-3147147547047015,0001,737.65
1986-05-3047147947047131,0001,741.35
1986-05-2947047146747129,0001,741.35
1986-05-2848048047547617,0001,759.83
1986-05-27477482476478101,0001,767.23
1986-05-2648148147247650,0001,759.83
1986-05-2448248347447410,0001,752.44
1986-05-23484484475482116,0001,782.02
1986-05-22460489460489189,0001,807.90
1986-05-2146646645645655,0001,685.89
1986-05-2046346945945955,0001,696.98
1986-05-19465470461461104,0001,704.38
1986-05-1747047246546564,0001,719.17
1986-05-16484495465466165,0001,722.86
1986-05-1548749548548695,0001,796.81
1986-05-1449049547247283,0001,745.05
1986-05-1348048746547575,0001,756.14
1986-05-1249049048049093,0001,811.59
1986-05-0946648546148565,0001,793.11
1986-05-0846147646147041,0001,737.65
1986-05-0747047047047010,0001,737.65
1986-05-0647547547047015,0001,737.65
1986-05-0247547546547594,0001,756.14
1986-05-01455478455470205,0001,737.65
1986-04-3045546045045553,0001,682.19
1986-04-28460460450455110,0001,682.19
1986-04-26448464448464109,0001,715.47
1986-04-2544044643844637,0001,648.92
1986-04-2443544043544027,0001,626.74
1986-04-2344144143443442,0001,604.55
1986-04-2244244544144142,0001,630.43
1986-04-21455455441442107,0001,634.13
1986-04-19453454439450145,0001,663.71
1986-04-18440461437455296,0001,682.19
1986-04-17420435420433118,0001,600.86
1986-04-1639940038540023,0001,478.85
1986-04-1539040039040036,0001,478.85
1986-04-143853853823825,0001,412.30
1986-04-113853853853852,0001,423.40
1986-04-1039039038538521,0001,423.40
1986-04-0939739939039043,0001,441.88
1986-04-083953953903905,0001,441.88
1986-04-0739039639039316,0001,452.97
1986-04-0538539338538513,0001,423.40
1986-04-0439039338538513,0001,423.40
1986-04-0339539539039013,0001,441.88
1986-04-0239539939539517,0001,460.37
1986-04-0139539539539511,0001,460.37
1986-03-3139539539539514,0001,460.37
1986-03-293993993993994,0001,475.16
1986-03-283953953953951,0001,460.37
1986-03-2740040039539515,0001,460.37
1986-03-2639540039539515,0001,460.37
1986-03-2539940239239511,0001,460.37
1986-03-2438540338540384,0001,489.94
1986-03-223863903863906,0001,441.88
1986-03-2039039038538511,0001,423.40
1986-03-193873873753809,0001,404.91
1986-03-1838538738438415,0001,419.70
1986-03-1739039338438518,0001,423.40
1986-03-153953953903957,0001,460.37
1986-03-1440040539939923,0001,475.16
1986-03-1340040140040044,0001,478.85
1986-03-1240040540040019,0001,478.85
1986-03-1139039039039028,0001,441.88
1986-03-103903903903905,0001,441.88
1986-03-073903903903901,0001,441.88
1986-03-0640740739339331,0001,452.97
1986-03-0540041040040834,0001,508.43
1986-03-0439840139540136,0001,482.55
1986-03-0339040039039870,0001,471.46
1986-03-0139039038538538,0001,423.40
1986-02-2839039538538675,0001,427.09
1986-02-27420420411412212,0001,523.22
1986-02-26391420390420278,0001,552.80
1986-02-25396399385391177,0001,445.58
1986-02-2437638137537957,0001,401.21
1986-02-2236237536237530,0001,386.42
1986-02-2136536536036028,0001,330.97
1986-02-2036036536036434,0001,345.76
1986-02-1935135535035224,0001,301.39
1986-02-1836036335035020,0001,294
1986-02-173503593503598,0001,327.27
1986-02-1536036035035025,0001,294
1986-02-1435036035035928,0001,327.27
1986-02-1335536035035048,0001,294
1986-02-1234535234535062,0001,294
1986-02-0734034033534011,0001,257.02
1986-02-063403403403406,0001,257.02
1986-02-043363363363361,0001,242.24
1986-02-033403403353355,0001,238.54
1986-01-313373373363363,0001,242.24
1986-01-303353353353354,0001,238.54
1986-01-293353353353356,0001,238.54
1986-01-283303303303303,0001,220.05
1986-01-273403403403401,0001,257.02
1986-01-253403403403408,0001,257.02
1986-01-243403403403404,0001,257.02
1986-01-223453453453453,0001,275.51
1986-01-213483483453483,0001,286.60
1986-01-2033535033535034,0001,294
1986-01-183353353353355,0001,238.54
1986-01-173283393283399,0001,253.33
1986-01-163213253213256,0001,201.57
1986-01-143163203163206,0001,183.08
1986-01-133153153153155,0001,164.60
1986-01-1032032031531518,0001,164.60
1986-01-083253253253252,0001,201.57
1986-01-063303303303301,0001,220.05
1986-01-043253253253252,0001,201.57

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