1. HOME >
  2. 株価時系列 >
  3. 3946 >
  4. 2004年

3946 (株)トーモク の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30272272269270101,0001,350
2004-12-29274274268269145,0001,345
2004-12-28270272266270125,0001,350
2004-12-27270270261265316,0001,325
2004-12-24275275269270532,0001,350
2004-12-222752792612621,174,0001,310
2004-12-212612952602802,786,0001,400
2004-12-20246246243246116,0001,230
2004-12-17244245242242136,0001,210
2004-12-1624424424224277,0001,210
2004-12-15244244242243103,0001,215
2004-12-1424424424124288,0001,210
2004-12-1324224424224289,0001,210
2004-12-10243244242242144,0001,210
2004-12-09246246242242211,0001,210
2004-12-08245246243244151,0001,220
2004-12-07245248243245228,0001,225
2004-12-06247247244244130,0001,220
2004-12-03246246241245207,0001,225
2004-12-02246246243245149,0001,225
2004-12-01241244239243135,0001,215
2004-11-30245245240240179,0001,200
2004-11-2924324524324397,0001,215
2004-11-2624524524324393,0001,215
2004-11-25245245243245145,0001,225
2004-11-24245245243243146,0001,215
2004-11-22252253245245154,0001,225
2004-11-1925525625425446,0001,270
2004-11-1825625725425488,0001,270
2004-11-1725325525325473,0001,270
2004-11-16255256252252466,0001,260
2004-11-15250251249250216,0001,250
2004-11-12250250247250148,0001,250
2004-11-11255255251251184,0001,255
2004-11-10256256253255212,0001,275
2004-11-09256256254255359,0001,275
2004-11-08263263256256120,0001,280
2004-11-05266266258260257,0001,300
2004-11-04268269265267112,0001,335
2004-11-0226526826326869,0001,340
2004-11-0126226326126238,0001,310
2004-10-29262263261262100,0001,310
2004-10-28269269259261154,0001,305
2004-10-2726726726226299,0001,310
2004-10-2626827626426457,0001,320
2004-10-2526726926726753,0001,335
2004-10-2227127327127218,0001,360
2004-10-2127327327127133,0001,355
2004-10-2027827827227344,0001,365
2004-10-1927727927527630,0001,380
2004-10-1827727927727927,0001,395
2004-10-1528028127727739,0001,385
2004-10-1428428628328350,0001,415
2004-10-1328528828528874,0001,440
2004-10-1228328628228362,0001,415
2004-10-0828428728328368,0001,415
2004-10-0728528728228552,0001,425
2004-10-0628528628128539,0001,425
2004-10-0528728728528554,0001,425
2004-10-0428528728328545,0001,425
2004-10-0128128227928144,0001,405
2004-09-3027728027628076,0001,400
2004-09-29274280273277142,0001,385
2004-09-28262272262272108,0001,360
2004-09-2727227226526655,0001,330
2004-09-2427427427127280,0001,360
2004-09-2227827927627959,0001,395
2004-09-2127927927627655,0001,380
2004-09-1728028027627759,0001,385
2004-09-1627627927627756,0001,385
2004-09-1528128127727775,0001,385
2004-09-14279284277277167,0001,385
2004-09-13280286276276131,0001,380
2004-09-10286287278280236,0001,400
2004-09-0929329328828841,0001,440
2004-09-0829329329129138,0001,455
2004-09-0729729728928978,0001,445
2004-09-0629329729029571,0001,475
2004-09-0329329328929095,0001,450
2004-09-0228729128629061,0001,450
2004-09-0128628628328637,0001,430
2004-08-3128528628328578,0001,425
2004-08-3028428628328543,0001,425
2004-08-27285285263283142,0001,415
2004-08-2627928327828180,0001,405
2004-08-2528128327528065,0001,400
2004-08-2428128127828030,0001,400
2004-08-2327827827327880,0001,390
2004-08-20270276270273123,0001,365
2004-08-1927127226927153,0001,355
2004-08-18269269263266103,0001,330
2004-08-1727027026626663,0001,330
2004-08-1626426526226479,0001,320
2004-08-13263272263263102,0001,315
2004-08-1226326526226283,0001,310
2004-08-11264266260260194,0001,300
2004-08-10265265258259100,0001,295
2004-08-09253265253265144,0001,325
2004-08-06264267258258224,0001,290
2004-08-05274274263266183,0001,330
2004-08-04276276262268243,0001,340
2004-08-03282282271275181,0001,375
2004-08-0228228227727863,0001,390
2004-07-30279279274274197,0001,370
2004-07-2927427527027284,0001,360
2004-07-2827428027227893,0001,390
2004-07-2728128326727291,0001,360
2004-07-2628528728028149,0001,405
2004-07-2328829028428589,0001,425
2004-07-2229229228728790,0001,435
2004-07-2129329829329470,0001,470
2004-07-2029329829329374,0001,465
2004-07-1629630129329495,0001,470
2004-07-1530030029629746,0001,485
2004-07-1430130329729790,0001,485
2004-07-1330230429829977,0001,495
2004-07-12301305292301126,0001,505
2004-07-0929530029130071,0001,500
2004-07-0829329329129284,0001,460
2004-07-07294298294296119,0001,480
2004-07-0631331330430460,0001,520
2004-07-05318318303303118,0001,515
2004-07-0231531531031367,0001,565
2004-07-0131831831431548,0001,575
2004-06-3031331530931187,0001,555
2004-06-2931131730831662,0001,580
2004-06-28309313301310129,0001,550
2004-06-25312312307307118,0001,535
2004-06-24309312306307127,0001,535
2004-06-2331631831131467,0001,570
2004-06-2232332431932169,0001,605
2004-06-2132032831832356,0001,615
2004-06-18326327320325193,0001,625
2004-06-17320326320325219,0001,625
2004-06-16310323309320210,0001,600
2004-06-15306310303306107,0001,530
2004-06-14320323313316288,0001,580
2004-06-11300315300313616,0001,565
2004-06-1030230329830092,0001,500
2004-06-0930330330030181,0001,505
2004-06-08301302300302127,0001,510
2004-06-07300303300300188,0001,500
2004-06-04296299295298115,0001,490
2004-06-03295297294295122,0001,475
2004-06-0230330329529874,0001,490
2004-06-01300303296296255,0001,480
2004-05-31292300290300312,0001,500
2004-05-28286292286292147,0001,460
2004-05-27285290285286192,0001,430
2004-05-2628528728528758,0001,435
2004-05-2528528528128226,0001,410
2004-05-2428728728528573,0001,425
2004-05-21280290280288192,0001,440
2004-05-20280283280281102,0001,405
2004-05-19275284272284130,0001,420
2004-05-18265278262275167,0001,375
2004-05-17262275259270297,0001,350
2004-05-14256276256275416,0001,375
2004-05-13261261253256115,0001,280
2004-05-12254262253261146,0001,305
2004-05-11240250235244172,0001,220
2004-05-10260263245247241,0001,235
2004-05-07273275270270218,0001,350
2004-05-0628728728228474,0001,420
2004-04-30288289281289161,0001,445
2004-04-28291293290290165,0001,450
2004-04-27285295285293241,0001,465
2004-04-26281291280290135,0001,450
2004-04-23288292286291118,0001,455
2004-04-22285291283290231,0001,450
2004-04-21281282277280174,0001,400
2004-04-20276286275286118,0001,430
2004-04-19285285274280194,0001,400
2004-04-16278286276285255,0001,425
2004-04-15292292280283163,0001,415
2004-04-14293293289292129,0001,460
2004-04-13290293288292120,0001,460
2004-04-12288295284293162,0001,465
2004-04-09285293285293209,0001,465
2004-04-08285297285295375,0001,475
2004-04-07290294288292228,0001,460
2004-04-06295299290291484,0001,455
2004-04-05293297288295378,0001,475
2004-04-02288299288299656,0001,495
2004-04-01275288272284713,0001,420
2004-03-31267272267272266,0001,360
2004-03-30273273264264246,0001,320
2004-03-29270279270279455,0001,395
2004-03-26264275264274551,0001,370
2004-03-25265272263268595,0001,340
2004-03-24252273251260616,0001,300
2004-03-23249250247249400,0001,245
2004-03-22248250246247192,0001,235
2004-03-19242245240245210,0001,225
2004-03-18249249241243219,0001,215
2004-03-17243248243248382,0001,240
2004-03-1624124123924050,0001,200
2004-03-1524124224024189,0001,205
2004-03-12233245231236307,0001,180
2004-03-1123723723523555,0001,175
2004-03-10238239235236118,0001,180
2004-03-0923824023723997,0001,195
2004-03-08238242237238306,0001,190
2004-03-05234234232233124,0001,165
2004-03-04231234230233149,0001,165
2004-03-03230231228229158,0001,145
2004-03-02230230227229158,0001,145
2004-03-01230231227227169,0001,135
2004-02-27225229225229106,0001,145
2004-02-2622522522222446,0001,120
2004-02-2522622622522537,0001,125
2004-02-2422822822522538,0001,125
2004-02-2322822922622749,0001,135
2004-02-2022722722522540,0001,125
2004-02-1922822822622633,0001,130
2004-02-1823123122822970,0001,145
2004-02-1723023222822861,0001,140
2004-02-1622523022523077,0001,150
2004-02-13225225220225101,0001,125
2004-02-1222222622222233,0001,110
2004-02-1022722722222246,0001,110
2004-02-0922622822322382,0001,115
2004-02-0621922121922040,0001,100
2004-02-0522222221721878,0001,090
2004-02-04227227219219103,0001,095
2004-02-03228228223226106,0001,130
2004-02-0222222522122332,0001,115
2004-01-3022822822222353,0001,115
2004-01-2922222422022057,0001,100
2004-01-28218230218230119,0001,150
2004-01-2723123122522562,0001,125
2004-01-2622923022722758,0001,135
2004-01-23226231226228153,0001,140
2004-01-2222922922722847,0001,140
2004-01-2123023122822858,0001,140
2004-01-2023223323023075,0001,150
2004-01-1923223823123197,0001,155
2004-01-1623023222823160,0001,155
2004-01-1523423523223294,0001,160
2004-01-14230233229231117,0001,155
2004-01-13237237233233104,0001,165
2004-01-09234237232234207,0001,170
2004-01-08229236227234398,0001,170
2004-01-07221229221227214,0001,135
2004-01-06224224218220102,0001,100
2004-01-05223225222223115,0001,115

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