3946 (株)トーモク の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 209 | 215 | 207 | 215 | 37,000 | 1,075 |
| 2001-12-27 | 207 | 209 | 207 | 209 | 31,000 | 1,045 |
| 2001-12-26 | 212 | 212 | 206 | 206 | 33,000 | 1,030 |
| 2001-12-25 | 212 | 212 | 207 | 207 | 24,000 | 1,035 |
| 2001-12-21 | 213 | 213 | 203 | 211 | 58,000 | 1,055 |
| 2001-12-20 | 213 | 213 | 204 | 211 | 110,000 | 1,055 |
| 2001-12-19 | 210 | 214 | 206 | 213 | 65,000 | 1,065 |
| 2001-12-18 | 207 | 214 | 207 | 214 | 18,000 | 1,070 |
| 2001-12-17 | 222 | 222 | 206 | 211 | 90,000 | 1,055 |
| 2001-12-14 | 210 | 215 | 210 | 213 | 122,000 | 1,065 |
| 2001-12-13 | 216 | 218 | 213 | 215 | 32,000 | 1,075 |
| 2001-12-12 | 214 | 220 | 211 | 211 | 69,000 | 1,055 |
| 2001-12-11 | 220 | 220 | 215 | 215 | 69,000 | 1,075 |
| 2001-12-10 | 219 | 221 | 216 | 221 | 70,000 | 1,105 |
| 2001-12-07 | 213 | 217 | 212 | 217 | 132,000 | 1,085 |
| 2001-12-06 | 214 | 217 | 213 | 213 | 66,000 | 1,065 |
| 2001-12-05 | 213 | 213 | 207 | 210 | 76,000 | 1,050 |
| 2001-12-04 | 211 | 212 | 203 | 208 | 97,000 | 1,040 |
| 2001-12-03 | 215 | 219 | 211 | 214 | 49,000 | 1,070 |
| 2001-11-30 | 219 | 219 | 212 | 212 | 99,000 | 1,060 |
| 2001-11-29 | 218 | 220 | 215 | 215 | 51,000 | 1,075 |
| 2001-11-28 | 224 | 225 | 220 | 220 | 32,000 | 1,100 |
| 2001-11-27 | 225 | 225 | 222 | 224 | 30,000 | 1,120 |
| 2001-11-26 | 219 | 225 | 219 | 225 | 31,000 | 1,125 |
| 2001-11-22 | 219 | 219 | 215 | 217 | 44,000 | 1,085 |
| 2001-11-21 | 215 | 219 | 214 | 219 | 27,000 | 1,095 |
| 2001-11-20 | 216 | 217 | 214 | 214 | 26,000 | 1,070 |
| 2001-11-19 | 216 | 219 | 214 | 216 | 13,000 | 1,080 |
| 2001-11-16 | 223 | 223 | 214 | 219 | 42,000 | 1,095 |
| 2001-11-15 | 219 | 224 | 218 | 224 | 38,000 | 1,120 |
| 2001-11-14 | 219 | 220 | 218 | 218 | 54,000 | 1,090 |
| 2001-11-13 | 220 | 220 | 216 | 217 | 61,000 | 1,085 |
| 2001-11-12 | 220 | 220 | 218 | 218 | 35,000 | 1,090 |
| 2001-11-09 | 219 | 219 | 214 | 219 | 47,000 | 1,095 |
| 2001-11-08 | 222 | 222 | 214 | 222 | 32,000 | 1,110 |
| 2001-11-07 | 223 | 223 | 220 | 223 | 72,000 | 1,115 |
| 2001-11-06 | 220 | 223 | 219 | 220 | 57,000 | 1,100 |
| 2001-11-05 | 219 | 220 | 215 | 220 | 51,000 | 1,100 |
| 2001-11-02 | 214 | 219 | 212 | 214 | 61,000 | 1,070 |
| 2001-11-01 | 219 | 219 | 211 | 211 | 46,000 | 1,055 |
| 2001-10-31 | 213 | 218 | 213 | 216 | 43,000 | 1,080 |
| 2001-10-30 | 214 | 215 | 212 | 213 | 50,000 | 1,065 |
| 2001-10-29 | 220 | 220 | 217 | 219 | 35,000 | 1,095 |
| 2001-10-26 | 218 | 220 | 217 | 219 | 25,000 | 1,095 |
| 2001-10-25 | 215 | 218 | 213 | 217 | 51,000 | 1,085 |
| 2001-10-24 | 211 | 214 | 205 | 213 | 63,000 | 1,065 |
| 2001-10-23 | 207 | 212 | 207 | 212 | 43,000 | 1,060 |
| 2001-10-22 | 204 | 205 | 203 | 203 | 62,000 | 1,015 |
| 2001-10-19 | 210 | 210 | 202 | 203 | 75,000 | 1,015 |
| 2001-10-18 | 212 | 213 | 206 | 207 | 73,000 | 1,035 |
| 2001-10-17 | 217 | 218 | 214 | 218 | 54,000 | 1,090 |
| 2001-10-16 | 224 | 224 | 218 | 219 | 13,000 | 1,095 |
| 2001-10-15 | 218 | 223 | 218 | 220 | 20,000 | 1,100 |
| 2001-10-12 | 222 | 223 | 221 | 223 | 25,000 | 1,115 |
| 2001-10-11 | 222 | 222 | 212 | 219 | 35,000 | 1,095 |
| 2001-10-10 | 223 | 223 | 215 | 215 | 33,000 | 1,075 |
| 2001-10-09 | 218 | 223 | 218 | 223 | 23,000 | 1,115 |
| 2001-10-05 | 223 | 228 | 221 | 223 | 47,000 | 1,115 |
| 2001-10-04 | 223 | 229 | 223 | 228 | 42,000 | 1,140 |
| 2001-10-03 | 225 | 227 | 219 | 227 | 51,000 | 1,135 |
| 2001-10-02 | 220 | 225 | 220 | 225 | 61,000 | 1,125 |
| 2001-10-01 | 225 | 228 | 221 | 223 | 44,000 | 1,115 |
| 2001-09-28 | 225 | 226 | 216 | 220 | 49,000 | 1,100 |
| 2001-09-27 | 216 | 225 | 208 | 224 | 141,000 | 1,120 |
| 2001-09-26 | 212 | 216 | 207 | 216 | 86,000 | 1,080 |
| 2001-09-25 | 213 | 217 | 209 | 217 | 85,000 | 1,085 |
| 2001-09-21 | 203 | 212 | 202 | 212 | 27,000 | 1,060 |
| 2001-09-20 | 206 | 208 | 206 | 207 | 22,000 | 1,035 |
| 2001-09-19 | 206 | 215 | 206 | 214 | 24,000 | 1,070 |
| 2001-09-18 | 202 | 208 | 202 | 206 | 32,000 | 1,030 |
| 2001-09-17 | 203 | 207 | 196 | 207 | 36,000 | 1,035 |
| 2001-09-14 | 208 | 208 | 198 | 207 | 97,000 | 1,035 |
| 2001-09-13 | 193 | 195 | 186 | 194 | 63,000 | 970 |
| 2001-09-12 | 179 | 200 | 179 | 195 | 122,000 | 975 |
| 2001-09-11 | 218 | 221 | 218 | 219 | 42,000 | 1,095 |
| 2001-09-10 | 222 | 222 | 218 | 220 | 39,000 | 1,100 |
| 2001-09-07 | 228 | 228 | 220 | 228 | 52,000 | 1,140 |
| 2001-09-06 | 222 | 224 | 222 | 222 | 15,000 | 1,110 |
| 2001-09-05 | 234 | 234 | 220 | 223 | 73,000 | 1,115 |
| 2001-09-04 | 225 | 230 | 225 | 229 | 74,000 | 1,145 |
| 2001-09-03 | 227 | 230 | 225 | 226 | 59,000 | 1,130 |
| 2001-08-31 | 231 | 231 | 226 | 229 | 54,000 | 1,145 |
| 2001-08-30 | 230 | 233 | 230 | 233 | 24,000 | 1,165 |
| 2001-08-29 | 238 | 238 | 231 | 232 | 39,000 | 1,160 |
| 2001-08-28 | 231 | 235 | 231 | 235 | 20,000 | 1,175 |
| 2001-08-27 | 233 | 234 | 230 | 230 | 134,000 | 1,150 |
| 2001-08-24 | 229 | 233 | 229 | 231 | 41,000 | 1,155 |
| 2001-08-23 | 229 | 230 | 228 | 229 | 50,000 | 1,145 |
| 2001-08-22 | 226 | 229 | 225 | 228 | 64,000 | 1,140 |
| 2001-08-21 | 228 | 232 | 225 | 226 | 83,000 | 1,130 |
| 2001-08-20 | 228 | 231 | 225 | 228 | 69,000 | 1,140 |
| 2001-08-17 | 234 | 235 | 231 | 234 | 47,000 | 1,170 |
| 2001-08-16 | 232 | 240 | 231 | 240 | 44,000 | 1,200 |
| 2001-08-15 | 237 | 240 | 235 | 237 | 21,000 | 1,185 |
| 2001-08-14 | 234 | 235 | 230 | 235 | 40,000 | 1,175 |
| 2001-08-13 | 235 | 236 | 225 | 233 | 20,000 | 1,165 |
| 2001-08-10 | 238 | 240 | 235 | 235 | 32,000 | 1,175 |
| 2001-08-09 | 235 | 238 | 235 | 235 | 28,000 | 1,175 |
| 2001-08-08 | 241 | 242 | 240 | 240 | 30,000 | 1,200 |
| 2001-08-07 | 241 | 243 | 241 | 242 | 19,000 | 1,210 |
| 2001-08-06 | 242 | 242 | 240 | 241 | 45,000 | 1,205 |
| 2001-08-03 | 240 | 244 | 240 | 240 | 45,000 | 1,200 |
| 2001-08-02 | 238 | 244 | 238 | 244 | 40,000 | 1,220 |
| 2001-08-01 | 238 | 239 | 235 | 237 | 37,000 | 1,185 |
| 2001-07-31 | 235 | 238 | 235 | 238 | 73,000 | 1,190 |
| 2001-07-30 | 233 | 238 | 232 | 233 | 23,000 | 1,165 |
| 2001-07-27 | 230 | 235 | 230 | 232 | 35,000 | 1,160 |
| 2001-07-26 | 225 | 230 | 225 | 230 | 28,000 | 1,150 |
| 2001-07-25 | 224 | 227 | 222 | 227 | 76,000 | 1,135 |
| 2001-07-24 | 221 | 225 | 217 | 219 | 94,000 | 1,095 |
| 2001-07-23 | 240 | 240 | 225 | 226 | 84,000 | 1,130 |
| 2001-07-19 | 235 | 238 | 233 | 235 | 103,000 | 1,175 |
| 2001-07-18 | 243 | 250 | 239 | 250 | 80,000 | 1,250 |
| 2001-07-17 | 252 | 253 | 251 | 251 | 24,000 | 1,255 |
| 2001-07-16 | 255 | 257 | 253 | 253 | 12,000 | 1,265 |
| 2001-07-13 | 257 | 257 | 253 | 257 | 26,000 | 1,285 |
| 2001-07-12 | 257 | 257 | 251 | 257 | 54,000 | 1,285 |
| 2001-07-11 | 256 | 259 | 254 | 257 | 68,000 | 1,285 |
| 2001-07-10 | 260 | 260 | 254 | 256 | 66,000 | 1,280 |
| 2001-07-09 | 260 | 261 | 255 | 255 | 62,000 | 1,275 |
| 2001-07-06 | 265 | 272 | 263 | 265 | 239,000 | 1,325 |
| 2001-07-05 | 263 | 275 | 260 | 275 | 644,000 | 1,375 |
| 2001-07-04 | 253 | 263 | 253 | 263 | 247,000 | 1,315 |
| 2001-07-03 | 255 | 255 | 252 | 255 | 55,000 | 1,275 |
| 2001-07-02 | 258 | 258 | 253 | 255 | 70,000 | 1,275 |
| 2001-06-29 | 258 | 258 | 256 | 258 | 139,000 | 1,290 |
| 2001-06-28 | 258 | 258 | 255 | 256 | 66,000 | 1,280 |
| 2001-06-27 | 256 | 260 | 256 | 256 | 97,000 | 1,280 |
| 2001-06-26 | 254 | 258 | 254 | 257 | 70,000 | 1,285 |
| 2001-06-25 | 250 | 258 | 250 | 258 | 178,000 | 1,290 |
| 2001-06-22 | 244 | 247 | 244 | 247 | 37,000 | 1,235 |
| 2001-06-21 | 242 | 247 | 242 | 244 | 33,000 | 1,220 |
| 2001-06-20 | 246 | 246 | 244 | 244 | 60,000 | 1,220 |
| 2001-06-19 | 241 | 248 | 241 | 248 | 41,000 | 1,240 |
| 2001-06-18 | 237 | 244 | 237 | 241 | 49,000 | 1,205 |
| 2001-06-15 | 235 | 243 | 235 | 238 | 153,000 | 1,190 |
| 2001-06-14 | 255 | 255 | 230 | 230 | 85,000 | 1,150 |
| 2001-06-13 | 260 | 260 | 255 | 255 | 146,000 | 1,275 |
| 2001-06-12 | 254 | 260 | 251 | 260 | 306,000 | 1,300 |
| 2001-06-11 | 245 | 258 | 244 | 254 | 123,000 | 1,270 |
| 2001-06-08 | 243 | 243 | 242 | 243 | 181,000 | 1,215 |
| 2001-06-07 | 244 | 246 | 242 | 243 | 57,000 | 1,215 |
| 2001-06-06 | 246 | 248 | 245 | 248 | 54,000 | 1,240 |
| 2001-06-05 | 249 | 250 | 247 | 248 | 120,000 | 1,240 |
| 2001-06-04 | 251 | 253 | 250 | 252 | 80,000 | 1,260 |
| 2001-06-01 | 251 | 253 | 250 | 253 | 119,000 | 1,265 |
| 2001-05-31 | 251 | 253 | 251 | 252 | 93,000 | 1,260 |
| 2001-05-30 | 253 | 259 | 253 | 257 | 134,000 | 1,285 |
| 2001-05-29 | 258 | 260 | 253 | 260 | 286,000 | 1,300 |
| 2001-05-28 | 251 | 259 | 251 | 258 | 80,000 | 1,290 |
| 2001-05-25 | 258 | 260 | 251 | 253 | 149,000 | 1,265 |
| 2001-05-24 | 262 | 265 | 257 | 261 | 284,000 | 1,305 |
| 2001-05-23 | 252 | 266 | 251 | 266 | 432,000 | 1,330 |
| 2001-05-22 | 251 | 259 | 251 | 254 | 190,000 | 1,270 |
| 2001-05-21 | 253 | 257 | 252 | 253 | 175,000 | 1,265 |
| 2001-05-18 | 248 | 262 | 248 | 258 | 477,000 | 1,290 |
| 2001-05-17 | 245 | 252 | 244 | 250 | 321,000 | 1,250 |
| 2001-05-16 | 242 | 253 | 241 | 252 | 400,000 | 1,260 |
| 2001-05-15 | 238 | 241 | 237 | 241 | 112,000 | 1,205 |
| 2001-05-14 | 238 | 240 | 238 | 239 | 70,000 | 1,195 |
| 2001-05-11 | 237 | 240 | 237 | 239 | 45,000 | 1,195 |
| 2001-05-10 | 238 | 240 | 236 | 239 | 84,000 | 1,195 |
| 2001-05-09 | 238 | 240 | 236 | 240 | 140,000 | 1,200 |
| 2001-05-08 | 241 | 242 | 238 | 239 | 127,000 | 1,195 |
| 2001-05-07 | 240 | 241 | 235 | 241 | 75,000 | 1,205 |
| 2001-05-02 | 236 | 243 | 236 | 243 | 86,000 | 1,215 |
| 2001-05-01 | 232 | 245 | 232 | 245 | 140,000 | 1,225 |
| 2001-04-27 | 231 | 232 | 225 | 227 | 73,000 | 1,135 |
| 2001-04-26 | 229 | 239 | 226 | 232 | 210,000 | 1,160 |
| 2001-04-25 | 225 | 225 | 222 | 224 | 108,000 | 1,120 |
| 2001-04-24 | 221 | 224 | 218 | 224 | 50,000 | 1,120 |
| 2001-04-23 | 223 | 224 | 219 | 221 | 40,000 | 1,105 |
| 2001-04-20 | 219 | 220 | 216 | 218 | 52,000 | 1,090 |
| 2001-04-19 | 223 | 223 | 218 | 221 | 58,000 | 1,105 |
| 2001-04-18 | 221 | 225 | 220 | 223 | 51,000 | 1,115 |
| 2001-04-17 | 219 | 224 | 218 | 221 | 183,000 | 1,105 |
| 2001-04-16 | 217 | 220 | 215 | 216 | 56,000 | 1,080 |
| 2001-04-13 | 215 | 218 | 211 | 215 | 122,000 | 1,075 |
| 2001-04-12 | 214 | 215 | 209 | 210 | 148,000 | 1,050 |
| 2001-04-11 | 214 | 214 | 209 | 209 | 50,000 | 1,045 |
| 2001-04-10 | 214 | 216 | 209 | 214 | 79,000 | 1,070 |
| 2001-04-09 | 211 | 213 | 207 | 208 | 103,000 | 1,040 |
| 2001-04-06 | 219 | 219 | 212 | 213 | 75,000 | 1,065 |
| 2001-04-05 | 218 | 219 | 212 | 212 | 58,000 | 1,060 |
| 2001-04-04 | 207 | 215 | 207 | 215 | 55,000 | 1,075 |
| 2001-04-03 | 210 | 213 | 206 | 212 | 83,000 | 1,060 |
| 2001-04-02 | 207 | 215 | 206 | 210 | 36,000 | 1,050 |
| 2001-03-30 | 213 | 214 | 206 | 206 | 30,000 | 1,030 |
| 2001-03-29 | 215 | 215 | 205 | 215 | 30,000 | 1,075 |
| 2001-03-28 | 212 | 217 | 212 | 216 | 36,000 | 1,080 |
| 2001-03-27 | 211 | 218 | 211 | 212 | 48,000 | 1,060 |
| 2001-03-26 | 214 | 219 | 202 | 219 | 125,000 | 1,095 |
| 2001-03-23 | 207 | 210 | 207 | 210 | 26,000 | 1,050 |
| 2001-03-22 | 195 | 207 | 195 | 207 | 81,000 | 1,035 |
| 2001-03-21 | 198 | 214 | 193 | 214 | 53,000 | 1,070 |
| 2001-03-19 | 191 | 193 | 191 | 193 | 52,000 | 965 |
| 2001-03-16 | 198 | 198 | 191 | 191 | 39,000 | 955 |
| 2001-03-15 | 195 | 195 | 186 | 193 | 88,000 | 965 |
| 2001-03-14 | 199 | 199 | 197 | 199 | 41,000 | 995 |
| 2001-03-13 | 198 | 198 | 197 | 197 | 45,000 | 985 |
| 2001-03-12 | 204 | 204 | 199 | 200 | 25,000 | 1,000 |
| 2001-03-09 | 201 | 201 | 197 | 200 | 92,000 | 1,000 |
| 2001-03-08 | 200 | 200 | 197 | 197 | 30,000 | 985 |
| 2001-03-07 | 200 | 200 | 198 | 200 | 26,000 | 1,000 |
| 2001-03-06 | 198 | 201 | 197 | 201 | 33,000 | 1,005 |
| 2001-03-05 | 202 | 202 | 199 | 199 | 46,000 | 995 |
| 2001-03-02 | 202 | 202 | 197 | 197 | 68,000 | 985 |
| 2001-03-01 | 201 | 202 | 200 | 202 | 37,000 | 1,010 |
| 2001-02-28 | 202 | 204 | 200 | 201 | 72,000 | 1,005 |
| 2001-02-27 | 202 | 202 | 199 | 201 | 23,000 | 1,005 |
| 2001-02-26 | 202 | 202 | 198 | 202 | 21,000 | 1,010 |
| 2001-02-23 | 197 | 202 | 193 | 202 | 81,000 | 1,010 |
| 2001-02-22 | 196 | 197 | 192 | 192 | 31,000 | 960 |
| 2001-02-21 | 195 | 198 | 192 | 197 | 56,000 | 985 |
| 2001-02-20 | 198 | 198 | 195 | 198 | 19,000 | 990 |
| 2001-02-19 | 196 | 198 | 195 | 197 | 19,000 | 985 |
| 2001-02-16 | 198 | 198 | 195 | 195 | 17,000 | 975 |
| 2001-02-15 | 195 | 196 | 191 | 196 | 32,000 | 980 |
| 2001-02-14 | 194 | 195 | 190 | 191 | 14,000 | 955 |
| 2001-02-13 | 190 | 194 | 188 | 194 | 24,000 | 970 |
| 2001-02-09 | 190 | 190 | 186 | 188 | 16,000 | 940 |
| 2001-02-08 | 190 | 191 | 190 | 190 | 40,000 | 950 |
| 2001-02-07 | 188 | 192 | 188 | 190 | 10,000 | 950 |
| 2001-02-06 | 189 | 190 | 189 | 189 | 17,000 | 945 |
| 2001-02-05 | 196 | 196 | 192 | 192 | 33,000 | 960 |
| 2001-02-02 | 188 | 195 | 188 | 193 | 37,000 | 965 |
| 2001-02-01 | 185 | 194 | 185 | 193 | 38,000 | 965 |
| 2001-01-31 | 193 | 196 | 193 | 194 | 24,000 | 970 |
| 2001-01-30 | 194 | 195 | 190 | 193 | 32,000 | 965 |
| 2001-01-29 | 193 | 193 | 190 | 190 | 12,000 | 950 |
| 2001-01-26 | 190 | 190 | 185 | 186 | 30,000 | 930 |
| 2001-01-25 | 191 | 194 | 190 | 194 | 18,000 | 970 |
| 2001-01-24 | 196 | 197 | 190 | 190 | 17,000 | 950 |
| 2001-01-23 | 189 | 200 | 189 | 195 | 61,000 | 975 |
| 2001-01-22 | 197 | 197 | 187 | 189 | 43,000 | 945 |
| 2001-01-19 | 190 | 190 | 187 | 187 | 27,000 | 935 |
| 2001-01-18 | 188 | 190 | 186 | 190 | 39,000 | 950 |
| 2001-01-17 | 185 | 188 | 185 | 188 | 9,000 | 940 |
| 2001-01-16 | 184 | 190 | 183 | 190 | 43,000 | 950 |
| 2001-01-15 | 184 | 190 | 182 | 183 | 42,000 | 915 |
| 2001-01-12 | 180 | 180 | 176 | 178 | 324,000 | 890 |
| 2001-01-11 | 185 | 185 | 181 | 184 | 37,000 | 920 |
| 2001-01-10 | 189 | 189 | 181 | 185 | 96,000 | 925 |
| 2001-01-09 | 188 | 190 | 182 | 185 | 40,000 | 925 |
| 2001-01-05 | 197 | 197 | 188 | 188 | 89,000 | 940 |
| 2001-01-04 | 199 | 199 | 190 | 190 | 37,000 | 950 |
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