3946 (株)トーモク の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2919319519319312,000965
2000-12-2819319819219833,000990
2000-12-2719819819519718,000985
2000-12-2619919919219423,000970
2000-12-2519320019120027,0001,000
2000-12-2219619619119359,000965
2000-12-2119619619019242,000960
2000-12-2019519619019637,000980
2000-12-1920520519720064,0001,000
2000-12-1820620720620614,0001,030
2000-12-1520920920520554,0001,025
2000-12-1420420520420443,0001,020
2000-12-1320821020521045,0001,050
2000-12-1220921420921227,0001,060
2000-12-1121421520820957,0001,045
2000-12-08203210202208108,0001,040
2000-12-0720821420521453,0001,070
2000-12-0621521620620744,0001,035
2000-12-0521821820621061,0001,050
2000-12-0422122120420597,0001,025
2000-12-01198206198201117,0001,005
2000-11-3019820319520351,0001,015
2000-11-2919519619419516,000975
2000-11-2819319719319722,000985
2000-11-2719519819319840,000990
2000-11-2419319819219439,000970
2000-11-2219319919319937,000995
2000-11-2119519519319321,000965
2000-11-2019419519319517,000975
2000-11-1719519919519932,000995
2000-11-1620020019519573,000975
2000-11-1519619919519540,000975
2000-11-1419919919319632,000980
2000-11-1319919919419450,000970
2000-11-1019720319620343,0001,015
2000-11-0919720219720262,0001,010
2000-11-0820020219720262,0001,010
2000-11-0719820019720069,0001,000
2000-11-0619719819319862,000990
2000-11-0219219619219658,000980
2000-11-0119219619219521,000975
2000-10-3119119719119733,000985
2000-10-3019719719119727,000985
2000-10-2719719919119122,000955
2000-10-2619119219019124,000955
2000-10-2519319319019119,000955
2000-10-2420020019019133,000955
2000-10-2320120219019040,000950
2000-10-2020420419520137,0001,005
2000-10-1919319318618694,000930
2000-10-1819819819019369,000965
2000-10-1720020119719850,000990
2000-10-1620520520020027,0001,000
2000-10-13199199190195143,000975
2000-10-1220620620220327,0001,015
2000-10-1121021020420769,0001,035
2000-10-10215215205205111,0001,025
2000-10-0621621721521626,0001,080
2000-10-0521621621021163,0001,055
2000-10-0421521520821240,0001,060
2000-10-0321621621021330,0001,065
2000-10-0221421521021517,0001,075
2000-09-2921321520921541,0001,075
2000-09-2821321320820854,0001,040
2000-09-2721121220920919,0001,045
2000-09-2621521921021026,0001,050
2000-09-2521422020722071,0001,100
2000-09-2222022021321440,0001,070
2000-09-2122022221222244,0001,110
2000-09-2021522021521650,0001,080
2000-09-1921021520721522,0001,075
2000-09-1820821120720996,0001,045
2000-09-1420720820720817,0001,040
2000-09-1320821020720737,0001,035
2000-09-1220820920820819,0001,040
2000-09-1121421420820827,0001,040
2000-09-0821121720921467,0001,070
2000-09-0721221220921115,0001,055
2000-09-0620821120821125,0001,055
2000-09-0521421420721333,0001,065
2000-09-04207209204209101,0001,045
2000-09-0121321321021248,0001,060
2000-08-3121721921321323,0001,065
2000-08-3021722221722219,0001,110
2000-08-2922522521421572,0001,075
2000-08-2822222422022076,0001,100
2000-08-2522222221322165,0001,105
2000-08-2422022321921954,0001,095
2000-08-2322522521921932,0001,095
2000-08-2221922021722032,0001,100
2000-08-2122022121321563,0001,075
2000-08-1821421821121223,0001,060
2000-08-1721321421121441,0001,070
2000-08-1621922021321326,0001,065
2000-08-1521922021121525,0001,075
2000-08-1422022021621926,0001,095
2000-08-1121421420721348,0001,065
2000-08-1021721720921049,0001,050
2000-08-0921721820720740,0001,035
2000-08-0821221321021282,0001,060
2000-08-0722022021121633,0001,080
2000-08-0421021121021084,0001,050
2000-08-0321521521021542,0001,075
2000-08-0222222221321941,0001,095
2000-08-0121621620721263,0001,060
2000-07-31210210200202126,0001,010
2000-07-2821621621121494,0001,070
2000-07-27225225212216112,0001,080
2000-07-2623023022522515,0001,125
2000-07-2522223122222955,0001,145
2000-07-2423023022422538,0001,125
2000-07-2122824022823287,0001,160
2000-07-19230231225228135,0001,140
2000-07-18249249230235121,0001,175
2000-07-17251254240245161,0001,225
2000-07-14261261250250134,0001,250
2000-07-13271279250255867,0001,275
2000-07-12245268243267517,0001,335
2000-07-1124524523924357,0001,215
2000-07-1024624623724595,0001,225
2000-07-0723623623023693,0001,180
2000-07-0624024023423597,0001,175
2000-07-0524724723123895,0001,190
2000-07-04248248237237119,0001,185
2000-07-03239249239247315,0001,235
2000-06-30231234229234176,0001,170
2000-06-29225230222226285,0001,130
2000-06-28214222214220120,0001,100
2000-06-2721821921621745,0001,085
2000-06-2622222221121150,0001,055
2000-06-2321021520720755,0001,035
2000-06-2221821821021160,0001,055
2000-06-2121721721021045,0001,050
2000-06-2022122121421864,0001,090
2000-06-1922022521522274,0001,110
2000-06-16220223214223127,0001,115
2000-06-1522622622122193,0001,105
2000-06-14224229220226256,0001,130
2000-06-13220224218219197,0001,095
2000-06-12218223216218353,0001,090
2000-06-09208215195213324,0001,065
2000-06-08214214206208359,0001,040
2000-06-07193217192217418,0001,085
2000-06-0619419419219232,000960
2000-06-0519819819419560,000975
2000-06-02195197192194107,000970
2000-06-0119119519019572,000975
2000-05-3119819819119157,000955
2000-05-3019319318718711,000935
2000-05-2918919018719015,000950
2000-05-2619019018719049,000950
2000-05-251901901881888,000940
2000-05-2419519518619041,000950
2000-05-2318819618819637,000980
2000-05-2219119319019023,000950
2000-05-1919119819019834,000990
2000-05-1819119118919027,000950
2000-05-1719519619219316,000965
2000-05-1619519619519619,000980
2000-05-1519619919519617,000980
2000-05-1219719919119916,000995
2000-05-1119219919219940,000995
2000-05-1019819919619828,000990
2000-05-0919019819019827,000990
2000-05-0819919919319629,000980
2000-05-0219819919519735,000985
2000-05-0118520018520060,0001,000
2000-04-2819319318018079,000900
2000-04-2719319419319341,000965
2000-04-2619720019520074,0001,000
2000-04-2519619719519755,000985
2000-04-2419820019720070,0001,000
2000-04-2119519919419887,000990
2000-04-2020020019820077,0001,000
2000-04-1920020219920035,0001,000
2000-04-1820320319820293,0001,010
2000-04-1719919919219693,000980
2000-04-1420220420020499,0001,020
2000-04-1320220219920253,0001,010
2000-04-1220120319920272,0001,010
2000-04-11202202196196113,000980
2000-04-1020520520020480,0001,020
2000-04-0719720019619667,000980
2000-04-0619820219619670,000980
2000-04-0520320319619838,000990
2000-04-0420120419620454,0001,020
2000-04-0319620119519913,000995
2000-03-3120020419120447,0001,020
2000-03-3019020419019568,000975
2000-03-2920020720020564,0001,025
2000-03-2820520520020030,0001,000
2000-03-27200205197201117,0001,005
2000-03-2419819919619730,000985
2000-03-2319320119320169,0001,005
2000-03-2220120119920037,0001,000
2000-03-2119820119820186,0001,005
2000-03-1719419719319779,000985
2000-03-1618719318119389,000965
2000-03-1518518518018543,000925
2000-03-1419019318318672,000930
2000-03-1318618918018162,000905
2000-03-10194194183184178,000920
2000-03-0919019017817859,000890
2000-03-0817819517819588,000975
2000-03-0717717917617848,000890
2000-03-0617617617417649,000880
2000-03-0317217617117181,000855
2000-03-0217317317017230,000860
2000-03-0117317317017332,000865
2000-02-2917317316917046,000850
2000-02-2817917917017034,000850
2000-02-25173174168174130,000870
2000-02-2417117317017147,000855
2000-02-2317017316517159,000855
2000-02-2217217316817095,000850
2000-02-2117818217217255,000860
2000-02-1817817917717822,000890
2000-02-1718218217717751,000885
2000-02-1618018218018241,000910
2000-02-1518118317817833,000890
2000-02-1418018218018144,000905
2000-02-1018718718018055,000900
2000-02-0919119118518666,000930
2000-02-0819019218519040,000950
2000-02-0719319419019052,000950
2000-02-04190195190191111,000955
2000-02-0319619619019023,000950
2000-02-02205205201204124,0001,020
2000-02-0120520519519755,000985
2000-01-3120220520220371,0001,015
2000-01-2820120219619759,000985
2000-01-2720520620320487,0001,020
2000-01-2619620519620542,0001,025
2000-01-25202207198201111,0001,005
2000-01-2420220219520241,0001,010
2000-01-2120320620020278,0001,010
2000-01-2020020320020372,0001,015
2000-01-19200201198201113,0001,005
2000-01-1820320319619960,000995
2000-01-1720020319720378,0001,015
2000-01-14190191188190104,000950
2000-01-13199200191191137,000955
2000-01-1220020119619676,000980
2000-01-11200203195200170,0001,000
2000-01-0719419519119380,000965
2000-01-06187198187195101,000975
2000-01-0519519519019075,000950
2000-01-0418719118719047,000950

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