3946 (株)トーモク の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28829835829835214,0003,241.46
1988-12-2782583582182816,0003,214.29
1988-12-2682683582582514,0003,202.64
1988-12-2481183581182634,0003,206.52
1988-12-2383083580080035,0003,105.59
1988-12-2284084583083027,0003,222.05
1988-12-2183684083083014,0003,222.05
1988-12-2082783082783016,0003,222.05
1988-12-1984084083083014,0003,222.05
1988-12-1685185584084050,0003,260.87
1988-12-1585585685085022,0003,299.69
1988-12-1485586285085059,0003,299.69
1988-12-1384585084584532,0003,280.28
1988-12-1284284484184148,0003,264.75
1988-12-0984084183583840,0003,253.11
1988-12-0883483583083558,0003,241.46
1988-12-0783083582083564,0003,241.46
1988-12-0683084083083576,0003,241.46
1988-12-0583483482082594,0003,202.64
1988-12-0380780980680724,0003,132.76
1988-12-0280081080080637,0003,128.88
1988-12-0181181579581054,0003,144.41
1988-11-3079681079681042,0003,144.41
1988-11-2980680679579527,0003,086.18
1988-11-2880180580080527,0003,125
1988-11-2681581580080115,0003,109.47
1988-11-2580580579580576,0003,125
1988-11-2481181180580550,0003,125
1988-11-2281581681081129,0003,148.29
1988-11-2180082080081059,0003,144.41
1988-11-1880081079181054,0003,144.41
1988-11-1779979978979048,0003,066.77
1988-11-1680681580380962,0003,140.53
1988-11-1581681680380323,0003,117.24
1988-11-1481582080681518,0003,163.82
1988-11-1181582081581534,0003,163.82
1988-11-1082082081581520,0003,163.82
1988-11-0984184182082042,0003,183.23
1988-11-0884584883183153,0003,225.93
1988-11-0781184281183529,0003,241.46
1988-11-0581081080080129,0003,109.47
1988-11-0483683680080033,0003,105.59
1988-11-0284984983583620,0003,245.34
1988-11-0184686483085057,0003,299.69
1988-10-3181084181083970,0003,256.99
1988-10-2980582080082021,0003,183.23
1988-10-2880080580080528,0003,125
1988-10-2779082079081930,0003,179.35
1988-10-2677079077079034,0003,066.77
1988-10-2577177576976969,0002,985.25
1988-10-2478178178078012,0003,027.95
1988-10-2277078176978121,0003,031.83
1988-10-2179079077077025,0002,989.13
1988-10-2079080079079025,0003,066.77
1988-10-1980981080080018,0003,105.59
1988-10-1880881080580957,0003,140.53
1988-10-1780680780580720,0003,132.76
1988-10-1481081080580526,0003,125
1988-10-1381581581081013,0003,144.41
1988-10-1281583181581511,0003,163.82
1988-10-1183083081081220,0003,152.17
1988-10-0783083583083015,0003,222.05
1988-10-0681384181283018,0003,222.05
1988-10-0584084081081014,0003,144.41
1988-10-0486886985085022,0003,299.69
1988-10-0385987085087036,0003,377.33
1988-10-0183985083984515,0003,280.28
1988-09-308308398308394,0003,256.99
1988-09-2984084080280625,0003,128.88
1988-09-2883685083583519,0003,241.46
1988-09-2785285283683699,0003,245.34
1988-09-26790820790805137,0003,125
1988-09-2285085181081029,0003,144.41
1988-09-2187787784785088,0003,299.69
1988-09-2083086282585974,0003,334.63
1988-09-1984084181081015,0003,144.41
1988-09-1681084080184030,0003,260.87
1988-09-1483083080183010,0003,222.05
1988-09-1382083080083034,0003,222.05
1988-09-1281681681581515,0003,163.82
1988-09-0982082081581537,0003,163.82
1988-09-0881082081082042,0003,183.23
1988-09-0781081080080533,0003,125
1988-09-0683083082082058,0003,183.23
1988-09-0584484483083068,0003,222.05
1988-09-0384584684484446,0003,276.40
1988-09-0284585084584629,0003,284.16
1988-09-0187088085085061,0003,299.69
1988-08-3184588084588027,0003,416.15
1988-08-3084585084085019,0003,299.69
1988-08-2984684684084156,0003,264.75
1988-08-2784684684584639,0003,284.16
1988-08-2685085184584518,0003,280.28
1988-08-2585086985085517,0003,319.10
1988-08-2484586084584517,0003,280.28
1988-08-2387187184884849,0003,291.93
1988-08-2288088587087012,0003,377.33
1988-08-1988588588288313,0003,427.79
1988-08-1890890888588562,0003,435.56
1988-08-1790090690090626,0003,517.08
1988-08-1690191089290035,0003,493.79
1988-08-1592092090290220,0003,501.55
1988-08-1289792589592584,0003,590.84
1988-08-1190791088690776,0003,520.96
1988-08-1089493088693084,0003,610.25
1988-08-0992693090091445,0003,548.14
1988-08-08963963940940407,0003,649.07
1988-08-06950970945965575,0003,746.12
1988-08-05902949902949460,0003,684.01
1988-08-04871910871909232,0003,528.73
1988-08-0386588086586542,0003,357.92
1988-08-0284687084087030,0003,377.33
1988-08-0186686684584543,0003,280.28
1988-07-3086687486586559,0003,357.92
1988-07-2985587085587060,0003,377.33
1988-07-2886586586586510,0003,357.92
1988-07-27841860841845115,0003,280.28
1988-07-2685085083883891,0003,253.11
1988-07-2584085084085045,0003,299.69
1988-07-2382885182885055,0003,299.69
1988-07-2285086083083077,0003,222.05
1988-07-21835860810860103,0003,338.51
1988-07-2084085983083536,0003,241.46
1988-07-1987387384585052,0003,299.69
1988-07-1887287987187233,0003,385.09
1988-07-1587688587087151,0003,381.21
1988-07-1488889087587541,0003,396.74
1988-07-1388088087587856,0003,408.39
1988-07-1290090087589062,0003,454.97
1988-07-1190090087087097,0003,377.33
1988-07-0889590087490063,0003,493.79
1988-07-0788590088590090,0003,493.79
1988-07-06915919882883209,0003,427.79
1988-07-05910912895910242,0003,532.61
1988-07-04888903888900139,0003,493.79
1988-07-0290090089889851,0003,486.02
1988-07-01880900880899125,0003,489.91
1988-06-3087589087588079,0003,416.15
1988-06-2990090087087047,0003,377.33
1988-06-2888088087587591,0003,396.74
1988-06-2790090088588557,0003,435.56
1988-06-2590190189589635,0003,478.26
1988-06-24905910895900110,0003,493.79
1988-06-2390290489090483,0003,509.32
1988-06-2289089188088279,0003,423.91
1988-06-2190591588090073,0003,493.79
1988-06-20910920905907143,0003,520.96
1988-06-17900905885905117,0003,513.20
1988-06-16880890851851410,0003,303.57
1988-06-15844876841860204,0003,338.51
1988-06-14866879840840150,0003,260.87
1988-06-13895895865865109,0003,357.92
1988-06-1089590389089097,0003,454.97
1988-06-0990591089589593,0003,474.38
1988-06-08900914890890177,0003,454.97
1988-06-0791591589089088,0003,454.97
1988-06-06916920910914112,0003,548.14
1988-06-0491591590291487,0003,548.14
1988-06-03890910890902147,0003,501.55
1988-06-02883900871900101,0003,493.79
1988-06-0190191088088392,0003,427.79
1988-05-31895920894899265,0003,489.91
1988-05-30896896886886103,0003,439.44
1988-05-2888088187687653,0003,400.62
1988-05-2789589587787778,0003,404.50
1988-05-26879895876876148,0003,400.62
1988-05-2586687085586987,0003,373.45
1988-05-2485185685185639,0003,322.98
1988-05-2385085585085097,0003,299.69
1988-05-2086487885085074,0003,299.69
1988-05-1986087985886171,0003,342.39
1988-05-18867867850860135,0003,338.51
1988-05-1786386485586384,0003,350.16
1988-05-1687088186086097,0003,338.51
1988-05-1387987986086068,0003,338.51
1988-05-1286088885187379,0003,388.98
1988-05-1187189086286398,0003,350.16
1988-05-10890900880881202,0003,420.03
1988-05-09890900873890136,0003,454.97
1988-05-0788988986186168,0003,342.39
1988-05-06861890861889100,0003,451.09
1988-05-0284784784584795,0003,288.04
1988-04-3084585084584751,0003,288.04
1988-04-2884884883784539,0003,280.28
1988-04-2783684883583593,0003,241.46
1988-04-2683585083583549,0003,241.46
1988-04-2583285083083573,0003,241.46
1988-04-2383284582982944,0003,218.17
1988-04-2283784983584870,0003,291.93
1988-04-2185085183583553,0003,241.46
1988-04-2084186083085176,0003,303.57
1988-04-1982484082383560,0003,241.46
1988-04-1885085082182379,0003,194.88
1988-04-1584885083684594,0003,280.28
1988-04-14878880855858120,0003,330.75
1988-04-13875886870878119,0003,408.39
1988-04-1289590087187288,0003,385.09
1988-04-11890915885888170,0003,447.21
1988-04-08920925869880686,0003,416.15
1988-04-07891950885910504,0003,532.61
1988-04-06883909880880275,0003,416.15
1988-04-05911911880880261,0003,416.15
1988-04-04870930860921467,0003,575.31
1988-04-0286986984586074,0003,338.51
1988-04-01880883859859337,0003,334.63
1988-03-31826860826850157,0003,299.69
1988-03-30820849815836181,0003,245.34
1988-03-2980080979080591,0003,125
1988-03-2878978977578852,0003,059.01
1988-03-26760766756765126,0002,969.72
1988-03-2579079076177091,0002,989.13
1988-03-24770780760770134,0002,989.13
1988-03-2381381878078080,0003,027.95
1988-03-2282183081281259,0003,152.17
1988-03-1881183581182089,0003,183.23
1988-03-17805805795804125,0003,121.12
1988-03-16790790758758121,0002,942.55
1988-03-1579080079079042,0003,066.77
1988-03-1481081078080061,0003,105.59
1988-03-1180081080080181,0003,109.47
1988-03-10830839790825107,0003,202.64
1988-03-09851862840840119,0003,260.87
1988-03-08860860840841214,0003,264.75
1988-03-07880887855880240,0003,416.15
1988-03-05882882855879359,0003,412.27
1988-03-048538888458621,032,0003,346.27
1988-03-03840849823823199,0003,194.88
1988-03-02827850815840790,0003,260.87
1988-03-01819830815819405,0003,179.35
1988-02-2981581579979998,0003,101.71
1988-02-27815815790805103,0003,125
1988-02-26815840805805443,0003,125
1988-02-2580581080180188,0003,109.47
1988-02-24796810785806142,0003,128.88
1988-02-23788798785791116,0003,070.65
1988-02-2281081277178075,0003,027.95
1988-02-19809810791800153,0003,105.59
1988-02-18788810777781116,0003,031.83
1988-02-17811819780782290,0003,035.71
1988-02-16740824732809492,0003,140.53
1988-02-1574074073073223,0002,841.61
1988-02-1274374472472464,0002,810.56
1988-02-1074675074074847,0002,903.73
1988-02-0974375074074284,0002,880.43
1988-02-0874576074276083,0002,950.31
1988-02-06750755733748228,0002,903.73
1988-02-05719780710750226,0002,911.49
1988-02-0471572070571888,0002,787.27
1988-02-0371071069871070,0002,756.21
1988-02-02717717680680104,0002,639.75
1988-02-01681712662712113,0002,763.98
1988-01-296216216216211,0002,410.71
1988-01-286206206206202,0002,406.83
1988-01-2763063061962021,0002,406.83
1988-01-266256266256267,0002,430.12
1988-01-2562562562562514,0002,426.24
1988-01-2361762661762510,0002,426.24
1988-01-2261561561561530,0002,387.42
1988-01-2162562661561515,0002,387.42
1988-01-2062562561561520,0002,387.42
1988-01-196316316246249,0002,422.36
1988-01-1862963062962915,0002,441.77
1988-01-146396396296397,0002,480.59
1988-01-1363563563563511,0002,465.06
1988-01-126406406396395,0002,480.59
1988-01-116546546546545,0002,538.82
1988-01-0864067563567141,0002,604.81
1988-01-076466466406407,0002,484.47
1988-01-066356416356414,0002,488.35
1988-01-056406406406402,0002,484.47

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