3946 (株)トーモク の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 217 | 217 | 215 | 215 | 57,000 | 1,075 |
| 2003-12-29 | 214 | 217 | 214 | 216 | 92,000 | 1,080 |
| 2003-12-26 | 211 | 215 | 211 | 215 | 99,000 | 1,075 |
| 2003-12-25 | 213 | 215 | 211 | 215 | 123,000 | 1,075 |
| 2003-12-24 | 210 | 213 | 209 | 213 | 91,000 | 1,065 |
| 2003-12-22 | 210 | 211 | 207 | 209 | 68,000 | 1,045 |
| 2003-12-19 | 211 | 212 | 210 | 211 | 56,000 | 1,055 |
| 2003-12-18 | 212 | 212 | 210 | 212 | 46,000 | 1,060 |
| 2003-12-17 | 213 | 213 | 210 | 211 | 74,000 | 1,055 |
| 2003-12-16 | 213 | 213 | 210 | 212 | 86,000 | 1,060 |
| 2003-12-15 | 207 | 210 | 206 | 210 | 174,000 | 1,050 |
| 2003-12-12 | 204 | 208 | 203 | 207 | 204,000 | 1,035 |
| 2003-12-11 | 203 | 204 | 202 | 204 | 37,000 | 1,020 |
| 2003-12-10 | 206 | 206 | 201 | 203 | 56,000 | 1,015 |
| 2003-12-09 | 205 | 208 | 203 | 205 | 74,000 | 1,025 |
| 2003-12-08 | 207 | 207 | 205 | 205 | 100,000 | 1,025 |
| 2003-12-05 | 205 | 206 | 203 | 205 | 121,000 | 1,025 |
| 2003-12-04 | 202 | 205 | 202 | 203 | 44,000 | 1,015 |
| 2003-12-03 | 202 | 202 | 200 | 202 | 37,000 | 1,010 |
| 2003-12-02 | 202 | 203 | 199 | 202 | 53,000 | 1,010 |
| 2003-12-01 | 203 | 203 | 199 | 202 | 68,000 | 1,010 |
| 2003-11-28 | 205 | 205 | 200 | 204 | 79,000 | 1,020 |
| 2003-11-27 | 203 | 207 | 203 | 203 | 72,000 | 1,015 |
| 2003-11-26 | 201 | 205 | 201 | 204 | 22,000 | 1,020 |
| 2003-11-25 | 205 | 205 | 198 | 203 | 65,000 | 1,015 |
| 2003-11-21 | 200 | 204 | 200 | 203 | 78,000 | 1,015 |
| 2003-11-20 | 197 | 200 | 197 | 199 | 97,000 | 995 |
| 2003-11-19 | 194 | 204 | 194 | 196 | 90,000 | 980 |
| 2003-11-18 | 198 | 199 | 193 | 194 | 105,000 | 970 |
| 2003-11-17 | 206 | 207 | 197 | 198 | 99,000 | 990 |
| 2003-11-14 | 213 | 213 | 208 | 210 | 42,000 | 1,050 |
| 2003-11-13 | 210 | 213 | 207 | 210 | 73,000 | 1,050 |
| 2003-11-12 | 212 | 212 | 209 | 210 | 53,000 | 1,050 |
| 2003-11-11 | 214 | 215 | 209 | 213 | 178,000 | 1,065 |
| 2003-11-10 | 221 | 221 | 214 | 214 | 226,000 | 1,070 |
| 2003-11-07 | 214 | 215 | 209 | 209 | 89,000 | 1,045 |
| 2003-11-06 | 212 | 216 | 212 | 213 | 94,000 | 1,065 |
| 2003-11-05 | 212 | 213 | 210 | 212 | 76,000 | 1,060 |
| 2003-11-04 | 215 | 215 | 212 | 214 | 60,000 | 1,070 |
| 2003-10-31 | 214 | 214 | 211 | 211 | 36,000 | 1,055 |
| 2003-10-30 | 212 | 213 | 211 | 211 | 58,000 | 1,055 |
| 2003-10-29 | 212 | 214 | 211 | 212 | 53,000 | 1,060 |
| 2003-10-28 | 208 | 211 | 208 | 208 | 36,000 | 1,040 |
| 2003-10-27 | 206 | 209 | 206 | 206 | 67,000 | 1,030 |
| 2003-10-24 | 213 | 218 | 206 | 206 | 46,000 | 1,030 |
| 2003-10-23 | 217 | 217 | 210 | 210 | 143,000 | 1,050 |
| 2003-10-22 | 219 | 219 | 217 | 217 | 38,000 | 1,085 |
| 2003-10-21 | 219 | 220 | 217 | 217 | 43,000 | 1,085 |
| 2003-10-20 | 220 | 220 | 216 | 217 | 84,000 | 1,085 |
| 2003-10-17 | 220 | 220 | 216 | 217 | 59,000 | 1,085 |
| 2003-10-16 | 219 | 219 | 216 | 217 | 41,000 | 1,085 |
| 2003-10-15 | 220 | 220 | 210 | 216 | 173,000 | 1,080 |
| 2003-10-14 | 222 | 222 | 220 | 220 | 40,000 | 1,100 |
| 2003-10-10 | 224 | 224 | 215 | 220 | 111,000 | 1,100 |
| 2003-10-09 | 226 | 227 | 224 | 224 | 48,000 | 1,120 |
| 2003-10-08 | 225 | 227 | 223 | 226 | 86,000 | 1,130 |
| 2003-10-07 | 226 | 226 | 223 | 225 | 44,000 | 1,125 |
| 2003-10-06 | 225 | 227 | 225 | 225 | 101,000 | 1,125 |
| 2003-10-03 | 222 | 225 | 222 | 225 | 50,000 | 1,125 |
| 2003-10-02 | 219 | 222 | 219 | 221 | 69,000 | 1,105 |
| 2003-10-01 | 219 | 220 | 217 | 220 | 70,000 | 1,100 |
| 2003-09-30 | 222 | 222 | 219 | 221 | 53,000 | 1,105 |
| 2003-09-29 | 221 | 223 | 217 | 217 | 72,000 | 1,085 |
| 2003-09-26 | 222 | 225 | 221 | 223 | 97,000 | 1,115 |
| 2003-09-25 | 230 | 230 | 223 | 227 | 142,000 | 1,135 |
| 2003-09-24 | 236 | 236 | 230 | 232 | 127,000 | 1,160 |
| 2003-09-22 | 237 | 237 | 231 | 235 | 153,000 | 1,175 |
| 2003-09-19 | 231 | 233 | 228 | 233 | 161,000 | 1,165 |
| 2003-09-18 | 228 | 229 | 227 | 228 | 107,000 | 1,140 |
| 2003-09-17 | 231 | 232 | 228 | 229 | 204,000 | 1,145 |
| 2003-09-16 | 231 | 231 | 228 | 229 | 106,000 | 1,145 |
| 2003-09-12 | 232 | 232 | 225 | 230 | 210,000 | 1,150 |
| 2003-09-11 | 224 | 228 | 224 | 228 | 61,000 | 1,140 |
| 2003-09-10 | 227 | 227 | 224 | 225 | 74,000 | 1,125 |
| 2003-09-09 | 225 | 229 | 225 | 226 | 83,000 | 1,130 |
| 2003-09-08 | 223 | 225 | 221 | 223 | 98,000 | 1,115 |
| 2003-09-05 | 227 | 229 | 223 | 225 | 175,000 | 1,125 |
| 2003-09-04 | 231 | 232 | 229 | 230 | 218,000 | 1,150 |
| 2003-09-03 | 229 | 232 | 226 | 230 | 252,000 | 1,150 |
| 2003-09-02 | 226 | 230 | 225 | 227 | 301,000 | 1,135 |
| 2003-09-01 | 228 | 232 | 224 | 231 | 433,000 | 1,155 |
| 2003-08-29 | 224 | 225 | 222 | 223 | 151,000 | 1,115 |
| 2003-08-28 | 223 | 228 | 223 | 223 | 614,000 | 1,115 |
| 2003-08-27 | 216 | 225 | 215 | 222 | 568,000 | 1,110 |
| 2003-08-26 | 210 | 216 | 210 | 213 | 228,000 | 1,065 |
| 2003-08-25 | 211 | 213 | 211 | 211 | 54,000 | 1,055 |
| 2003-08-22 | 214 | 215 | 210 | 213 | 108,000 | 1,065 |
| 2003-08-21 | 210 | 215 | 210 | 214 | 208,000 | 1,070 |
| 2003-08-20 | 210 | 211 | 206 | 210 | 226,000 | 1,050 |
| 2003-08-19 | 213 | 215 | 209 | 210 | 326,000 | 1,050 |
| 2003-08-18 | 210 | 212 | 209 | 212 | 159,000 | 1,060 |
| 2003-08-15 | 213 | 213 | 207 | 209 | 127,000 | 1,045 |
| 2003-08-14 | 203 | 210 | 203 | 207 | 259,000 | 1,035 |
| 2003-08-13 | 200 | 204 | 200 | 203 | 67,000 | 1,015 |
| 2003-08-12 | 199 | 201 | 199 | 200 | 30,000 | 1,000 |
| 2003-08-11 | 198 | 202 | 198 | 202 | 49,000 | 1,010 |
| 2003-08-08 | 200 | 204 | 197 | 198 | 94,000 | 990 |
| 2003-08-07 | 201 | 203 | 200 | 200 | 95,000 | 1,000 |
| 2003-08-06 | 200 | 202 | 198 | 201 | 64,000 | 1,005 |
| 2003-08-05 | 203 | 203 | 197 | 199 | 119,000 | 995 |
| 2003-08-04 | 201 | 203 | 200 | 200 | 89,000 | 1,000 |
| 2003-08-01 | 204 | 204 | 199 | 200 | 114,000 | 1,000 |
| 2003-07-31 | 203 | 204 | 200 | 200 | 85,000 | 1,000 |
| 2003-07-30 | 206 | 206 | 201 | 204 | 69,000 | 1,020 |
| 2003-07-29 | 203 | 207 | 203 | 206 | 122,000 | 1,030 |
| 2003-07-28 | 198 | 203 | 197 | 203 | 58,000 | 1,015 |
| 2003-07-25 | 197 | 199 | 196 | 196 | 32,000 | 980 |
| 2003-07-24 | 197 | 200 | 196 | 199 | 46,000 | 995 |
| 2003-07-23 | 196 | 198 | 195 | 198 | 53,000 | 990 |
| 2003-07-22 | 198 | 198 | 194 | 194 | 68,000 | 970 |
| 2003-07-18 | 195 | 199 | 193 | 197 | 150,000 | 985 |
| 2003-07-17 | 203 | 204 | 199 | 199 | 141,000 | 995 |
| 2003-07-16 | 207 | 207 | 204 | 204 | 130,000 | 1,020 |
| 2003-07-15 | 209 | 209 | 205 | 205 | 129,000 | 1,025 |
| 2003-07-14 | 205 | 207 | 205 | 207 | 55,000 | 1,035 |
| 2003-07-11 | 207 | 207 | 205 | 205 | 70,000 | 1,025 |
| 2003-07-10 | 211 | 211 | 208 | 209 | 137,000 | 1,045 |
| 2003-07-09 | 205 | 207 | 202 | 204 | 94,000 | 1,020 |
| 2003-07-08 | 208 | 211 | 204 | 206 | 177,000 | 1,030 |
| 2003-07-07 | 209 | 210 | 207 | 208 | 132,000 | 1,040 |
| 2003-07-04 | 200 | 205 | 199 | 204 | 163,000 | 1,020 |
| 2003-07-03 | 217 | 217 | 203 | 205 | 338,000 | 1,025 |
| 2003-07-02 | 212 | 213 | 210 | 213 | 214,000 | 1,065 |
| 2003-07-01 | 209 | 214 | 207 | 211 | 167,000 | 1,055 |
| 2003-06-30 | 212 | 216 | 207 | 207 | 255,000 | 1,035 |
| 2003-06-27 | 210 | 216 | 207 | 212 | 351,000 | 1,060 |
| 2003-06-26 | 204 | 209 | 204 | 206 | 194,000 | 1,030 |
| 2003-06-25 | 205 | 207 | 203 | 204 | 129,000 | 1,020 |
| 2003-06-24 | 210 | 210 | 203 | 203 | 274,000 | 1,015 |
| 2003-06-23 | 203 | 218 | 203 | 211 | 530,000 | 1,055 |
| 2003-06-20 | 200 | 203 | 198 | 201 | 220,000 | 1,005 |
| 2003-06-19 | 201 | 203 | 197 | 200 | 175,000 | 1,000 |
| 2003-06-18 | 201 | 205 | 200 | 202 | 228,000 | 1,010 |
| 2003-06-17 | 205 | 207 | 196 | 197 | 370,000 | 985 |
| 2003-06-16 | 194 | 196 | 192 | 193 | 280,000 | 965 |
| 2003-06-13 | 190 | 191 | 189 | 190 | 293,000 | 950 |
| 2003-06-12 | 195 | 196 | 190 | 190 | 256,000 | 950 |
| 2003-06-11 | 194 | 194 | 190 | 190 | 115,000 | 950 |
| 2003-06-10 | 190 | 192 | 188 | 190 | 194,000 | 950 |
| 2003-06-09 | 194 | 194 | 192 | 194 | 109,000 | 970 |
| 2003-06-06 | 194 | 194 | 190 | 193 | 78,000 | 965 |
| 2003-06-05 | 196 | 197 | 192 | 195 | 174,000 | 975 |
| 2003-06-04 | 196 | 198 | 193 | 195 | 209,000 | 975 |
| 2003-06-03 | 189 | 193 | 188 | 192 | 282,000 | 960 |
| 2003-06-02 | 185 | 187 | 183 | 187 | 233,000 | 935 |
| 2003-05-30 | 183 | 183 | 181 | 182 | 157,000 | 910 |
| 2003-05-29 | 183 | 183 | 181 | 181 | 143,000 | 905 |
| 2003-05-28 | 183 | 184 | 181 | 184 | 58,000 | 920 |
| 2003-05-27 | 182 | 183 | 181 | 182 | 49,000 | 910 |
| 2003-05-26 | 182 | 184 | 182 | 183 | 77,000 | 915 |
| 2003-05-23 | 181 | 183 | 181 | 183 | 77,000 | 915 |
| 2003-05-22 | 181 | 183 | 181 | 182 | 52,000 | 910 |
| 2003-05-21 | 181 | 183 | 180 | 181 | 72,000 | 905 |
| 2003-05-20 | 181 | 181 | 180 | 180 | 75,000 | 900 |
| 2003-05-19 | 183 | 183 | 181 | 182 | 51,000 | 910 |
| 2003-05-16 | 183 | 184 | 183 | 183 | 35,000 | 915 |
| 2003-05-15 | 185 | 185 | 183 | 184 | 71,000 | 920 |
| 2003-05-14 | 183 | 184 | 183 | 183 | 56,000 | 915 |
| 2003-05-13 | 184 | 185 | 183 | 184 | 48,000 | 920 |
| 2003-05-12 | 184 | 184 | 180 | 183 | 113,000 | 915 |
| 2003-05-09 | 181 | 185 | 181 | 185 | 107,000 | 925 |
| 2003-05-08 | 183 | 183 | 181 | 181 | 37,000 | 905 |
| 2003-05-07 | 182 | 183 | 180 | 180 | 33,000 | 900 |
| 2003-05-06 | 183 | 184 | 180 | 180 | 101,000 | 900 |
| 2003-05-02 | 182 | 182 | 180 | 181 | 40,000 | 905 |
| 2003-05-01 | 181 | 181 | 178 | 180 | 54,000 | 900 |
| 2003-04-30 | 178 | 180 | 178 | 180 | 69,000 | 900 |
| 2003-04-28 | 178 | 180 | 178 | 179 | 21,000 | 895 |
| 2003-04-25 | 179 | 181 | 178 | 180 | 73,000 | 900 |
| 2003-04-24 | 182 | 182 | 179 | 179 | 75,000 | 895 |
| 2003-04-23 | 181 | 181 | 178 | 179 | 93,000 | 895 |
| 2003-04-22 | 185 | 185 | 181 | 183 | 56,000 | 915 |
| 2003-04-21 | 183 | 185 | 183 | 184 | 69,000 | 920 |
| 2003-04-18 | 181 | 183 | 180 | 183 | 65,000 | 915 |
| 2003-04-17 | 181 | 183 | 179 | 181 | 101,000 | 905 |
| 2003-04-16 | 181 | 181 | 177 | 178 | 74,000 | 890 |
| 2003-04-15 | 183 | 183 | 178 | 181 | 123,000 | 905 |
| 2003-04-14 | 185 | 185 | 180 | 181 | 48,000 | 905 |
| 2003-04-11 | 181 | 184 | 180 | 184 | 91,000 | 920 |
| 2003-04-10 | 185 | 185 | 181 | 181 | 30,000 | 905 |
| 2003-04-09 | 182 | 184 | 181 | 184 | 55,000 | 920 |
| 2003-04-08 | 185 | 185 | 182 | 183 | 15,000 | 915 |
| 2003-04-07 | 186 | 186 | 183 | 185 | 42,000 | 925 |
| 2003-04-04 | 183 | 185 | 181 | 185 | 31,000 | 925 |
| 2003-04-03 | 185 | 185 | 180 | 180 | 31,000 | 900 |
| 2003-04-02 | 180 | 185 | 180 | 185 | 32,000 | 925 |
| 2003-04-01 | 180 | 183 | 180 | 180 | 21,000 | 900 |
| 2003-03-31 | 186 | 186 | 182 | 184 | 29,000 | 920 |
| 2003-03-28 | 185 | 189 | 184 | 186 | 68,000 | 930 |
| 2003-03-27 | 184 | 185 | 183 | 184 | 26,000 | 920 |
| 2003-03-26 | 187 | 189 | 184 | 186 | 80,000 | 930 |
| 2003-03-25 | 185 | 190 | 185 | 190 | 57,000 | 950 |
| 2003-03-24 | 185 | 190 | 185 | 190 | 43,000 | 950 |
| 2003-03-20 | 182 | 185 | 182 | 185 | 42,000 | 925 |
| 2003-03-19 | 181 | 182 | 177 | 179 | 54,000 | 895 |
| 2003-03-18 | 181 | 182 | 178 | 181 | 48,000 | 905 |
| 2003-03-17 | 181 | 181 | 178 | 178 | 51,000 | 890 |
| 2003-03-14 | 183 | 183 | 178 | 180 | 248,000 | 900 |
| 2003-03-13 | 181 | 181 | 179 | 180 | 20,000 | 900 |
| 2003-03-12 | 182 | 182 | 178 | 179 | 34,000 | 895 |
| 2003-03-11 | 180 | 183 | 178 | 181 | 58,000 | 905 |
| 2003-03-10 | 182 | 183 | 178 | 180 | 63,000 | 900 |
| 2003-03-07 | 188 | 188 | 182 | 182 | 83,000 | 910 |
| 2003-03-06 | 190 | 193 | 186 | 190 | 62,000 | 950 |
| 2003-03-05 | 190 | 190 | 186 | 188 | 83,000 | 940 |
| 2003-03-04 | 192 | 195 | 190 | 191 | 51,000 | 955 |
| 2003-03-03 | 187 | 189 | 186 | 188 | 60,000 | 940 |
| 2003-02-28 | 183 | 186 | 182 | 182 | 41,000 | 910 |
| 2003-02-27 | 189 | 189 | 182 | 186 | 70,000 | 930 |
| 2003-02-26 | 185 | 191 | 184 | 184 | 43,000 | 920 |
| 2003-02-25 | 188 | 189 | 186 | 187 | 37,000 | 935 |
| 2003-02-24 | 193 | 194 | 188 | 188 | 60,000 | 940 |
| 2003-02-21 | 191 | 193 | 191 | 192 | 60,000 | 960 |
| 2003-02-20 | 194 | 195 | 191 | 192 | 31,000 | 960 |
| 2003-02-19 | 199 | 199 | 194 | 194 | 32,000 | 970 |
| 2003-02-18 | 193 | 199 | 193 | 199 | 70,000 | 995 |
| 2003-02-17 | 196 | 200 | 194 | 197 | 74,000 | 985 |
| 2003-02-14 | 189 | 197 | 189 | 196 | 129,000 | 980 |
| 2003-02-13 | 195 | 196 | 187 | 187 | 36,000 | 935 |
| 2003-02-12 | 190 | 197 | 190 | 195 | 75,000 | 975 |
| 2003-02-10 | 186 | 188 | 186 | 188 | 31,000 | 940 |
| 2003-02-07 | 182 | 186 | 181 | 185 | 91,000 | 925 |
| 2003-02-06 | 186 | 187 | 182 | 182 | 46,000 | 910 |
| 2003-02-05 | 184 | 187 | 182 | 187 | 50,000 | 935 |
| 2003-02-04 | 183 | 183 | 181 | 183 | 34,000 | 915 |
| 2003-02-03 | 180 | 180 | 177 | 177 | 65,000 | 885 |
| 2003-01-31 | 182 | 182 | 177 | 177 | 48,000 | 885 |
| 2003-01-30 | 182 | 185 | 180 | 180 | 85,000 | 900 |
| 2003-01-29 | 182 | 183 | 180 | 182 | 42,000 | 910 |
| 2003-01-28 | 188 | 188 | 182 | 183 | 60,000 | 915 |
| 2003-01-27 | 186 | 187 | 184 | 184 | 20,000 | 920 |
| 2003-01-24 | 188 | 188 | 186 | 186 | 20,000 | 930 |
| 2003-01-23 | 188 | 189 | 187 | 189 | 29,000 | 945 |
| 2003-01-22 | 190 | 190 | 186 | 189 | 53,000 | 945 |
| 2003-01-21 | 190 | 190 | 188 | 188 | 60,000 | 940 |
| 2003-01-20 | 188 | 188 | 186 | 188 | 57,000 | 940 |
| 2003-01-17 | 190 | 191 | 185 | 186 | 73,000 | 930 |
| 2003-01-16 | 189 | 191 | 186 | 191 | 60,000 | 955 |
| 2003-01-15 | 185 | 192 | 183 | 192 | 87,000 | 960 |
| 2003-01-14 | 184 | 185 | 184 | 185 | 15,000 | 925 |
| 2003-01-10 | 190 | 190 | 185 | 187 | 79,000 | 935 |
| 2003-01-09 | 182 | 187 | 181 | 187 | 30,000 | 935 |
| 2003-01-08 | 186 | 186 | 182 | 182 | 10,000 | 910 |
| 2003-01-07 | 189 | 189 | 185 | 185 | 31,000 | 925 |
| 2003-01-06 | 188 | 189 | 175 | 189 | 56,000 | 945 |
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