3946 (株)トーモク の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30340342338338148,0001,690
2005-12-29342355337337519,0001,685
2005-12-28335340332340185,0001,700
2005-12-27337337333335220,0001,675
2005-12-26338338335336273,0001,680
2005-12-22335337333336336,0001,680
2005-12-21328335328332372,0001,660
2005-12-20327330327330188,0001,650
2005-12-19325329325327211,0001,635
2005-12-16330332328329300,0001,645
2005-12-15332335331334148,0001,670
2005-12-14337337331334330,0001,670
2005-12-13336337333337356,0001,685
2005-12-12331339330333449,0001,665
2005-12-09324330324326307,0001,630
2005-12-08329329325325293,0001,625
2005-12-07330331326327546,0001,635
2005-12-06329329320322458,0001,610
2005-12-05328330326328319,0001,640
2005-12-02335335327329372,0001,645
2005-12-01331334329334663,0001,670
2005-11-303183323173281,096,0001,640
2005-11-29313318313317157,0001,585
2005-11-2831531531331570,0001,575
2005-11-25315316313313122,0001,565
2005-11-24320320315315140,0001,575
2005-11-22318318316318107,0001,590
2005-11-21319320316316130,0001,580
2005-11-18319320316320161,0001,600
2005-11-1731431831231892,0001,590
2005-11-16314315306314221,0001,570
2005-11-15316318316316129,0001,580
2005-11-14318322318319281,0001,595
2005-11-11316317314316207,0001,580
2005-11-10320322315317217,0001,585
2005-11-09324324320320268,0001,600
2005-11-08318325316322831,0001,610
2005-11-07315316314316345,0001,580
2005-11-04316317312314541,0001,570
2005-11-02314314311312135,0001,560
2005-11-0131331431231474,0001,570
2005-10-31315317312314144,0001,570
2005-10-28311312309311136,0001,555
2005-10-27309312308311196,0001,555
2005-10-26308308305305141,0001,525
2005-10-25303304301303200,0001,515
2005-10-24304305300300159,0001,500
2005-10-21305305301305167,0001,525
2005-10-20306307302305123,0001,525
2005-10-19301306301304165,0001,520
2005-10-18300303300300173,0001,500
2005-10-17304307301302139,0001,510
2005-10-1430430530330489,0001,520
2005-10-13306306300303215,0001,515
2005-10-12308308304304286,0001,520
2005-10-11301305301305146,0001,525
2005-10-07299303298301127,0001,505
2005-10-06305305300300195,0001,500
2005-10-05309309305308300,0001,540
2005-10-04312312307308126,0001,540
2005-10-03309312301308379,0001,540
2005-09-30318319313313209,0001,565
2005-09-29317320314318187,0001,590
2005-09-28321323316321178,0001,605
2005-09-27317318314315168,0001,575
2005-09-26321323319322140,0001,610
2005-09-22316320316318151,0001,590
2005-09-21321322319319155,0001,595
2005-09-20320322315321277,0001,605
2005-09-16317320314317268,0001,585
2005-09-15318320316317202,0001,585
2005-09-14317323316320457,0001,600
2005-09-13314315311315134,0001,575
2005-09-12314317312313122,0001,565
2005-09-09307312307311306,0001,555
2005-09-08311311305306141,0001,530
2005-09-07313316309310197,0001,550
2005-09-06315317309309221,0001,545
2005-09-05313318312316277,0001,580
2005-09-02307315307311324,0001,555
2005-09-01304312303309549,0001,545
2005-08-31301304300303127,0001,515
2005-08-30300302299301105,0001,505
2005-08-2930430430030053,0001,500
2005-08-2630030330030278,0001,510
2005-08-2530330430030198,0001,505
2005-08-24304305301303129,0001,515
2005-08-23303305302305145,0001,525
2005-08-2229930329830297,0001,510
2005-08-19304304298299155,0001,495
2005-08-18302306302303133,0001,515
2005-08-17303307303306131,0001,530
2005-08-16305308304308161,0001,540
2005-08-1530130330130280,0001,510
2005-08-12304304300303142,0001,515
2005-08-11302304299301168,0001,505
2005-08-10301305299302115,0001,510
2005-08-09293300293298171,0001,490
2005-08-08285296285293127,0001,465
2005-08-05300301295296152,0001,480
2005-08-04299305298301152,0001,505
2005-08-03306306303303127,0001,515
2005-08-02305307304305127,0001,525
2005-08-01309310306307107,0001,535
2005-07-29305309305307126,0001,535
2005-07-28309311307309140,0001,545
2005-07-27304314304309309,0001,545
2005-07-26300305300304236,0001,520
2005-07-25298301298301134,0001,505
2005-07-2229829929629874,0001,490
2005-07-21298303298299243,0001,495
2005-07-20296297295297109,0001,485
2005-07-1929229429229460,0001,470
2005-07-15292294291291108,0001,455
2005-07-1429429429129160,0001,455
2005-07-1329229329029175,0001,455
2005-07-12292292289289104,0001,445
2005-07-11294294289290137,0001,450
2005-07-08291293291291107,0001,455
2005-07-07294294289289160,0001,445
2005-07-06297298295296102,0001,480
2005-07-05298298295296104,0001,480
2005-07-04295297294297162,0001,485
2005-07-01292296291293151,0001,465
2005-06-30291292290292108,0001,460
2005-06-29294294291291114,0001,455
2005-06-2829029128929091,0001,450
2005-06-2728828928628968,0001,445
2005-06-24290291289290143,0001,450
2005-06-23290291288288100,0001,440
2005-06-2229129128929190,0001,455
2005-06-21291291287288139,0001,440
2005-06-20294294287288198,0001,440
2005-06-17292293289291132,0001,455
2005-06-1629229329029169,0001,455
2005-06-1529229229029187,0001,455
2005-06-1429129128728840,0001,440
2005-06-1328828928728995,0001,445
2005-06-10290290286287195,0001,435
2005-06-09298298281285534,0001,425
2005-06-0829729929629991,0001,495
2005-06-07294297290297135,0001,485
2005-06-06293295291294174,0001,470
2005-06-03293297289297109,0001,485
2005-06-02295296292294141,0001,470
2005-06-0129229229029281,0001,460
2005-05-31289291289291112,0001,455
2005-05-3028729128728977,0001,445
2005-05-27280289280286100,0001,430
2005-05-26274280274280208,0001,400
2005-05-25283284278281119,0001,405
2005-05-24287287283283135,0001,415
2005-05-23283285281285160,0001,425
2005-05-2028828828428582,0001,425
2005-05-19279283277283141,0001,415
2005-05-18275275270274125,0001,370
2005-05-17282282267272292,0001,360
2005-05-16286288277277239,0001,385
2005-05-13291292288290152,0001,450
2005-05-1229529929529797,0001,485
2005-05-1129930229830093,0001,500
2005-05-10297302296302204,0001,510
2005-05-09294303294300319,0001,500
2005-05-06294294291293109,0001,465
2005-05-02289293286290128,0001,450
2005-04-28287288285287101,0001,435
2005-04-2728328628228686,0001,430
2005-04-26286287283286137,0001,430
2005-04-25281285280284204,0001,420
2005-04-22284284274276122,0001,380
2005-04-21270277267274183,0001,370
2005-04-20280282275275267,0001,375
2005-04-19273273268270270,0001,350
2005-04-18265269260265417,0001,325
2005-04-15272276270272341,0001,360
2005-04-14282282277280256,0001,400
2005-04-13285287284287224,0001,435
2005-04-12291293289289158,0001,445
2005-04-11297298291292133,0001,460
2005-04-08298299294299121,0001,495
2005-04-07299299294296124,0001,480
2005-04-06302302295299181,0001,495
2005-04-05297299294295192,0001,475
2005-04-04287294287292225,0001,460
2005-04-01287292287291250,0001,455
2005-03-31289298288298201,0001,490
2005-03-30296297286290346,0001,450
2005-03-29304308288301297,0001,505
2005-03-28305310300309187,0001,545
2005-03-25319319312315139,0001,575
2005-03-24321321316318130,0001,590
2005-03-23320321314316170,0001,580
2005-03-22321322318320270,0001,600
2005-03-18316318316317233,0001,585
2005-03-17312313311312276,0001,560
2005-03-16315316309311409,0001,555
2005-03-15325325313313317,0001,565
2005-03-14320323319320174,0001,600
2005-03-11320324316321511,0001,605
2005-03-10327329321321644,0001,605
2005-03-09321326319323474,0001,615
2005-03-08320320312319477,0001,595
2005-03-07330331315318801,0001,590
2005-03-043373433233274,109,0001,635
2005-03-03300323299322891,0001,610
2005-03-02302303298299300,0001,495
2005-03-01297302296302281,0001,510
2005-02-28297297293296126,0001,480
2005-02-25296297293294216,0001,470
2005-02-24292296290295185,0001,475
2005-02-2328829328829199,0001,455
2005-02-22293296291293320,0001,465
2005-02-2128828828528563,0001,425
2005-02-1828428728428655,0001,430
2005-02-17284288283286130,0001,430
2005-02-16289290286287172,0001,435
2005-02-15292294291291126,0001,455
2005-02-14292295290292116,0001,460
2005-02-10290290284288214,0001,440
2005-02-09296296290291153,0001,455
2005-02-08292295292294198,0001,470
2005-02-07297300295297193,0001,485
2005-02-04298298291297175,0001,485
2005-02-03301302295296430,0001,480
2005-02-022903052893031,278,0001,515
2005-02-01285296284289938,0001,445
2005-01-31280286280282253,0001,410
2005-01-28279284278283265,0001,415
2005-01-2728128127827955,0001,395
2005-01-26278283277279120,0001,395
2005-01-2528128127727758,0001,385
2005-01-24275282273281102,0001,405
2005-01-2127327627327564,0001,375
2005-01-2027727827427697,0001,380
2005-01-1928028127627980,0001,395
2005-01-18282283278278115,0001,390
2005-01-17280284275284141,0001,420
2005-01-1427528027527993,0001,395
2005-01-13282282276278125,0001,390
2005-01-12282285280282131,0001,410
2005-01-11282288279285337,0001,425
2005-01-07278281278281227,0001,405
2005-01-06277277275276134,0001,380
2005-01-05273275271273157,0001,365
2005-01-0427027127027148,0001,355

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