3946 (株)トーモク の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 258 | 259 | 255 | 256 | 47,000 | 1,280 |
| 2006-12-28 | 260 | 261 | 256 | 257 | 111,000 | 1,285 |
| 2006-12-27 | 261 | 261 | 258 | 259 | 62,000 | 1,295 |
| 2006-12-26 | 255 | 257 | 254 | 257 | 107,000 | 1,285 |
| 2006-12-25 | 258 | 258 | 256 | 257 | 114,000 | 1,285 |
| 2006-12-22 | 262 | 263 | 261 | 261 | 95,000 | 1,305 |
| 2006-12-21 | 261 | 262 | 260 | 261 | 139,000 | 1,305 |
| 2006-12-20 | 262 | 266 | 260 | 265 | 220,000 | 1,325 |
| 2006-12-19 | 264 | 267 | 262 | 263 | 167,000 | 1,315 |
| 2006-12-18 | 270 | 270 | 267 | 269 | 82,000 | 1,345 |
| 2006-12-15 | 270 | 274 | 270 | 271 | 98,000 | 1,355 |
| 2006-12-14 | 268 | 273 | 268 | 271 | 156,000 | 1,355 |
| 2006-12-13 | 269 | 269 | 267 | 268 | 77,000 | 1,340 |
| 2006-12-12 | 269 | 269 | 267 | 269 | 101,000 | 1,345 |
| 2006-12-11 | 267 | 269 | 263 | 269 | 259,000 | 1,345 |
| 2006-12-08 | 260 | 261 | 259 | 260 | 136,000 | 1,300 |
| 2006-12-07 | 259 | 263 | 259 | 263 | 89,000 | 1,315 |
| 2006-12-06 | 257 | 261 | 257 | 260 | 89,000 | 1,300 |
| 2006-12-05 | 261 | 261 | 256 | 256 | 72,000 | 1,280 |
| 2006-12-04 | 253 | 259 | 253 | 258 | 55,000 | 1,290 |
| 2006-12-01 | 256 | 259 | 255 | 257 | 66,000 | 1,285 |
| 2006-11-30 | 257 | 257 | 253 | 255 | 86,000 | 1,275 |
| 2006-11-29 | 250 | 255 | 250 | 253 | 107,000 | 1,265 |
| 2006-11-28 | 245 | 252 | 245 | 251 | 103,000 | 1,255 |
| 2006-11-27 | 241 | 250 | 241 | 250 | 124,000 | 1,250 |
| 2006-11-24 | 241 | 245 | 238 | 244 | 161,000 | 1,220 |
| 2006-11-22 | 235 | 244 | 235 | 240 | 172,000 | 1,200 |
| 2006-11-21 | 235 | 241 | 235 | 241 | 194,000 | 1,205 |
| 2006-11-20 | 243 | 245 | 235 | 236 | 181,000 | 1,180 |
| 2006-11-17 | 238 | 240 | 237 | 238 | 117,000 | 1,190 |
| 2006-11-16 | 243 | 244 | 238 | 238 | 79,000 | 1,190 |
| 2006-11-15 | 243 | 248 | 240 | 242 | 305,000 | 1,210 |
| 2006-11-14 | 246 | 248 | 242 | 245 | 153,000 | 1,225 |
| 2006-11-13 | 247 | 247 | 241 | 242 | 114,000 | 1,210 |
| 2006-11-10 | 249 | 251 | 246 | 246 | 149,000 | 1,230 |
| 2006-11-09 | 252 | 252 | 249 | 250 | 98,000 | 1,250 |
| 2006-11-08 | 256 | 256 | 252 | 252 | 97,000 | 1,260 |
| 2006-11-07 | 257 | 258 | 254 | 254 | 41,000 | 1,270 |
| 2006-11-06 | 256 | 258 | 255 | 257 | 92,000 | 1,285 |
| 2006-11-02 | 258 | 258 | 254 | 257 | 105,000 | 1,285 |
| 2006-11-01 | 258 | 259 | 257 | 259 | 60,000 | 1,295 |
| 2006-10-31 | 259 | 260 | 258 | 259 | 73,000 | 1,295 |
| 2006-10-30 | 260 | 261 | 258 | 258 | 92,000 | 1,290 |
| 2006-10-27 | 263 | 263 | 260 | 261 | 126,000 | 1,305 |
| 2006-10-26 | 265 | 266 | 261 | 262 | 113,000 | 1,310 |
| 2006-10-25 | 264 | 269 | 263 | 263 | 181,000 | 1,315 |
| 2006-10-24 | 270 | 271 | 265 | 266 | 121,000 | 1,330 |
| 2006-10-23 | 265 | 268 | 262 | 265 | 177,000 | 1,325 |
| 2006-10-20 | 262 | 263 | 261 | 261 | 103,000 | 1,305 |
| 2006-10-19 | 263 | 264 | 262 | 264 | 85,000 | 1,320 |
| 2006-10-18 | 260 | 261 | 258 | 261 | 103,000 | 1,305 |
| 2006-10-17 | 264 | 264 | 261 | 261 | 95,000 | 1,305 |
| 2006-10-16 | 259 | 266 | 259 | 262 | 157,000 | 1,310 |
| 2006-10-13 | 263 | 263 | 259 | 260 | 100,000 | 1,300 |
| 2006-10-12 | 257 | 260 | 257 | 259 | 101,000 | 1,295 |
| 2006-10-11 | 259 | 262 | 259 | 260 | 133,000 | 1,300 |
| 2006-10-10 | 260 | 263 | 259 | 261 | 91,000 | 1,305 |
| 2006-10-06 | 265 | 267 | 264 | 265 | 73,000 | 1,325 |
| 2006-10-05 | 269 | 270 | 265 | 268 | 128,000 | 1,340 |
| 2006-10-04 | 270 | 270 | 266 | 267 | 92,000 | 1,335 |
| 2006-10-03 | 271 | 272 | 268 | 270 | 151,000 | 1,350 |
| 2006-10-02 | 269 | 275 | 268 | 274 | 142,000 | 1,370 |
| 2006-09-29 | 270 | 270 | 268 | 268 | 67,000 | 1,340 |
| 2006-09-28 | 270 | 272 | 268 | 269 | 64,000 | 1,345 |
| 2006-09-27 | 264 | 270 | 264 | 270 | 164,000 | 1,350 |
| 2006-09-26 | 269 | 269 | 266 | 267 | 71,000 | 1,335 |
| 2006-09-25 | 269 | 270 | 266 | 269 | 92,000 | 1,345 |
| 2006-09-22 | 270 | 271 | 268 | 269 | 95,000 | 1,345 |
| 2006-09-21 | 275 | 275 | 271 | 272 | 88,000 | 1,360 |
| 2006-09-20 | 276 | 279 | 272 | 272 | 71,000 | 1,360 |
| 2006-09-19 | 274 | 280 | 274 | 277 | 132,000 | 1,385 |
| 2006-09-15 | 275 | 276 | 273 | 274 | 65,000 | 1,370 |
| 2006-09-14 | 275 | 278 | 274 | 277 | 90,000 | 1,385 |
| 2006-09-13 | 284 | 285 | 277 | 277 | 67,000 | 1,385 |
| 2006-09-12 | 279 | 294 | 276 | 284 | 172,000 | 1,420 |
| 2006-09-11 | 285 | 285 | 280 | 280 | 57,000 | 1,400 |
| 2006-09-08 | 280 | 286 | 280 | 285 | 148,000 | 1,425 |
| 2006-09-07 | 286 | 287 | 283 | 283 | 80,000 | 1,415 |
| 2006-09-06 | 289 | 289 | 287 | 288 | 48,000 | 1,440 |
| 2006-09-05 | 290 | 290 | 287 | 288 | 69,000 | 1,440 |
| 2006-09-04 | 290 | 291 | 289 | 289 | 31,000 | 1,445 |
| 2006-09-01 | 290 | 290 | 286 | 287 | 30,000 | 1,435 |
| 2006-08-31 | 286 | 290 | 284 | 290 | 79,000 | 1,450 |
| 2006-08-30 | 288 | 289 | 285 | 286 | 60,000 | 1,430 |
| 2006-08-29 | 287 | 288 | 284 | 287 | 71,000 | 1,435 |
| 2006-08-28 | 287 | 287 | 282 | 282 | 77,000 | 1,410 |
| 2006-08-25 | 285 | 287 | 284 | 286 | 55,000 | 1,430 |
| 2006-08-24 | 292 | 292 | 283 | 287 | 106,000 | 1,435 |
| 2006-08-23 | 292 | 293 | 292 | 293 | 30,000 | 1,465 |
| 2006-08-22 | 295 | 295 | 291 | 295 | 129,000 | 1,475 |
| 2006-08-21 | 295 | 296 | 293 | 293 | 58,000 | 1,465 |
| 2006-08-18 | 295 | 295 | 291 | 294 | 122,000 | 1,470 |
| 2006-08-17 | 295 | 298 | 292 | 293 | 190,000 | 1,465 |
| 2006-08-16 | 291 | 296 | 291 | 295 | 115,000 | 1,475 |
| 2006-08-15 | 297 | 297 | 292 | 296 | 96,000 | 1,480 |
| 2006-08-14 | 293 | 297 | 293 | 297 | 86,000 | 1,485 |
| 2006-08-11 | 288 | 294 | 284 | 293 | 223,000 | 1,465 |
| 2006-08-10 | 288 | 297 | 287 | 294 | 862,000 | 1,470 |
| 2006-08-09 | 277 | 283 | 277 | 280 | 312,000 | 1,400 |
| 2006-08-08 | 274 | 284 | 273 | 278 | 301,000 | 1,390 |
| 2006-08-07 | 277 | 281 | 270 | 270 | 226,000 | 1,350 |
| 2006-08-04 | 267 | 269 | 265 | 267 | 147,000 | 1,335 |
| 2006-08-03 | 268 | 270 | 267 | 267 | 148,000 | 1,335 |
| 2006-08-02 | 266 | 272 | 266 | 271 | 144,000 | 1,355 |
| 2006-08-01 | 268 | 271 | 266 | 269 | 125,000 | 1,345 |
| 2006-07-31 | 277 | 282 | 267 | 269 | 368,000 | 1,345 |
| 2006-07-28 | 276 | 280 | 275 | 277 | 166,000 | 1,385 |
| 2006-07-27 | 276 | 281 | 272 | 280 | 171,000 | 1,400 |
| 2006-07-26 | 273 | 274 | 271 | 271 | 73,000 | 1,355 |
| 2006-07-25 | 280 | 286 | 277 | 278 | 190,000 | 1,390 |
| 2006-07-24 | 271 | 280 | 268 | 275 | 323,000 | 1,375 |
| 2006-07-21 | 262 | 268 | 262 | 266 | 150,000 | 1,330 |
| 2006-07-20 | 271 | 271 | 263 | 270 | 102,000 | 1,350 |
| 2006-07-19 | 267 | 269 | 265 | 266 | 65,000 | 1,330 |
| 2006-07-18 | 271 | 277 | 265 | 269 | 94,000 | 1,345 |
| 2006-07-14 | 277 | 278 | 273 | 276 | 114,000 | 1,380 |
| 2006-07-13 | 280 | 282 | 278 | 278 | 115,000 | 1,390 |
| 2006-07-12 | 284 | 284 | 280 | 282 | 85,000 | 1,410 |
| 2006-07-11 | 284 | 286 | 281 | 282 | 93,000 | 1,410 |
| 2006-07-10 | 286 | 286 | 282 | 286 | 97,000 | 1,430 |
| 2006-07-07 | 287 | 288 | 283 | 286 | 55,000 | 1,430 |
| 2006-07-06 | 287 | 288 | 284 | 287 | 85,000 | 1,435 |
| 2006-07-05 | 286 | 287 | 285 | 287 | 115,000 | 1,435 |
| 2006-07-04 | 285 | 286 | 284 | 285 | 136,000 | 1,425 |
| 2006-07-03 | 288 | 288 | 285 | 285 | 63,000 | 1,425 |
| 2006-06-30 | 287 | 288 | 285 | 285 | 60,000 | 1,425 |
| 2006-06-29 | 283 | 286 | 281 | 284 | 139,000 | 1,420 |
| 2006-06-28 | 282 | 283 | 278 | 280 | 111,000 | 1,400 |
| 2006-06-27 | 284 | 288 | 283 | 284 | 44,000 | 1,420 |
| 2006-06-26 | 294 | 294 | 284 | 287 | 78,000 | 1,435 |
| 2006-06-23 | 287 | 287 | 281 | 284 | 104,000 | 1,420 |
| 2006-06-22 | 283 | 288 | 280 | 286 | 162,000 | 1,430 |
| 2006-06-21 | 279 | 283 | 277 | 283 | 69,000 | 1,415 |
| 2006-06-20 | 276 | 283 | 276 | 283 | 121,000 | 1,415 |
| 2006-06-19 | 276 | 281 | 275 | 281 | 63,000 | 1,405 |
| 2006-06-16 | 282 | 282 | 277 | 282 | 71,000 | 1,410 |
| 2006-06-15 | 270 | 274 | 270 | 272 | 65,000 | 1,360 |
| 2006-06-14 | 256 | 271 | 256 | 269 | 95,000 | 1,345 |
| 2006-06-13 | 270 | 272 | 265 | 265 | 52,000 | 1,325 |
| 2006-06-12 | 261 | 270 | 261 | 270 | 87,000 | 1,350 |
| 2006-06-09 | 261 | 264 | 252 | 262 | 266,000 | 1,310 |
| 2006-06-08 | 275 | 275 | 255 | 263 | 254,000 | 1,315 |
| 2006-06-07 | 282 | 285 | 280 | 281 | 108,000 | 1,405 |
| 2006-06-06 | 283 | 286 | 281 | 283 | 66,000 | 1,415 |
| 2006-06-05 | 291 | 291 | 286 | 286 | 78,000 | 1,430 |
| 2006-06-02 | 294 | 294 | 273 | 290 | 209,000 | 1,450 |
| 2006-06-01 | 292 | 297 | 292 | 296 | 115,000 | 1,480 |
| 2006-05-31 | 292 | 295 | 292 | 292 | 96,000 | 1,460 |
| 2006-05-30 | 298 | 300 | 296 | 297 | 102,000 | 1,485 |
| 2006-05-29 | 303 | 304 | 298 | 300 | 114,000 | 1,500 |
| 2006-05-26 | 301 | 303 | 299 | 303 | 45,000 | 1,515 |
| 2006-05-25 | 299 | 301 | 299 | 301 | 52,000 | 1,505 |
| 2006-05-24 | 296 | 303 | 296 | 301 | 89,000 | 1,505 |
| 2006-05-23 | 303 | 303 | 299 | 299 | 63,000 | 1,495 |
| 2006-05-22 | 304 | 307 | 303 | 303 | 69,000 | 1,515 |
| 2006-05-19 | 300 | 305 | 300 | 303 | 94,000 | 1,515 |
| 2006-05-18 | 302 | 302 | 299 | 301 | 67,000 | 1,505 |
| 2006-05-17 | 303 | 303 | 300 | 303 | 107,000 | 1,515 |
| 2006-05-16 | 307 | 307 | 299 | 300 | 133,000 | 1,500 |
| 2006-05-15 | 306 | 306 | 302 | 302 | 125,000 | 1,510 |
| 2006-05-12 | 305 | 305 | 290 | 301 | 351,000 | 1,505 |
| 2006-05-11 | 313 | 318 | 306 | 307 | 313,000 | 1,535 |
| 2006-05-10 | 319 | 323 | 318 | 318 | 88,000 | 1,590 |
| 2006-05-09 | 322 | 323 | 318 | 318 | 72,000 | 1,590 |
| 2006-05-08 | 327 | 327 | 320 | 320 | 100,000 | 1,600 |
| 2006-05-02 | 326 | 326 | 321 | 322 | 67,000 | 1,610 |
| 2006-05-01 | 325 | 329 | 323 | 323 | 189,000 | 1,615 |
| 2006-04-28 | 319 | 323 | 317 | 321 | 93,000 | 1,605 |
| 2006-04-27 | 322 | 323 | 320 | 321 | 56,000 | 1,605 |
| 2006-04-26 | 318 | 323 | 317 | 321 | 55,000 | 1,605 |
| 2006-04-25 | 318 | 322 | 317 | 322 | 74,000 | 1,610 |
| 2006-04-24 | 327 | 328 | 315 | 316 | 124,000 | 1,580 |
| 2006-04-21 | 328 | 330 | 321 | 326 | 128,000 | 1,630 |
| 2006-04-20 | 329 | 329 | 323 | 326 | 85,000 | 1,630 |
| 2006-04-19 | 330 | 331 | 327 | 327 | 150,000 | 1,635 |
| 2006-04-18 | 323 | 329 | 321 | 329 | 86,000 | 1,645 |
| 2006-04-17 | 332 | 333 | 325 | 325 | 63,000 | 1,625 |
| 2006-04-14 | 332 | 332 | 329 | 329 | 61,000 | 1,645 |
| 2006-04-13 | 333 | 333 | 330 | 330 | 66,000 | 1,650 |
| 2006-04-12 | 332 | 335 | 331 | 331 | 90,000 | 1,655 |
| 2006-04-11 | 337 | 338 | 334 | 335 | 120,000 | 1,675 |
| 2006-04-10 | 334 | 334 | 332 | 333 | 62,000 | 1,665 |
| 2006-04-07 | 333 | 336 | 333 | 336 | 82,000 | 1,680 |
| 2006-04-06 | 336 | 336 | 333 | 336 | 79,000 | 1,680 |
| 2006-04-05 | 342 | 342 | 328 | 331 | 252,000 | 1,655 |
| 2006-04-04 | 342 | 342 | 337 | 339 | 95,000 | 1,695 |
| 2006-04-03 | 337 | 342 | 333 | 337 | 160,000 | 1,685 |
| 2006-03-31 | 338 | 338 | 332 | 332 | 115,000 | 1,660 |
| 2006-03-30 | 344 | 344 | 336 | 336 | 80,000 | 1,680 |
| 2006-03-29 | 334 | 344 | 333 | 342 | 200,000 | 1,710 |
| 2006-03-28 | 336 | 337 | 333 | 337 | 67,000 | 1,685 |
| 2006-03-27 | 337 | 340 | 336 | 339 | 115,000 | 1,695 |
| 2006-03-24 | 335 | 339 | 335 | 336 | 90,000 | 1,680 |
| 2006-03-23 | 336 | 341 | 335 | 335 | 190,000 | 1,675 |
| 2006-03-22 | 334 | 334 | 331 | 333 | 62,000 | 1,665 |
| 2006-03-20 | 327 | 334 | 327 | 330 | 89,000 | 1,650 |
| 2006-03-17 | 327 | 327 | 323 | 326 | 107,000 | 1,630 |
| 2006-03-16 | 329 | 331 | 322 | 322 | 121,000 | 1,610 |
| 2006-03-15 | 331 | 331 | 329 | 329 | 70,000 | 1,645 |
| 2006-03-14 | 333 | 333 | 327 | 328 | 84,000 | 1,640 |
| 2006-03-13 | 333 | 333 | 326 | 327 | 98,000 | 1,635 |
| 2006-03-10 | 327 | 332 | 325 | 325 | 215,000 | 1,625 |
| 2006-03-09 | 320 | 327 | 320 | 325 | 112,000 | 1,625 |
| 2006-03-08 | 322 | 322 | 316 | 316 | 95,000 | 1,580 |
| 2006-03-07 | 322 | 325 | 316 | 317 | 184,000 | 1,585 |
| 2006-03-06 | 314 | 322 | 311 | 322 | 226,000 | 1,610 |
| 2006-03-03 | 320 | 329 | 319 | 323 | 202,000 | 1,615 |
| 2006-03-02 | 338 | 339 | 323 | 323 | 117,000 | 1,615 |
| 2006-03-01 | 332 | 333 | 329 | 329 | 136,000 | 1,645 |
| 2006-02-28 | 336 | 340 | 332 | 337 | 193,000 | 1,685 |
| 2006-02-27 | 342 | 345 | 331 | 335 | 215,000 | 1,675 |
| 2006-02-24 | 347 | 347 | 339 | 342 | 289,000 | 1,710 |
| 2006-02-23 | 332 | 332 | 326 | 328 | 174,000 | 1,640 |
| 2006-02-22 | 319 | 323 | 316 | 319 | 191,000 | 1,595 |
| 2006-02-21 | 309 | 317 | 309 | 315 | 115,000 | 1,575 |
| 2006-02-20 | 320 | 325 | 308 | 310 | 427,000 | 1,550 |
| 2006-02-17 | 331 | 342 | 321 | 325 | 349,000 | 1,625 |
| 2006-02-16 | 338 | 342 | 333 | 342 | 219,000 | 1,710 |
| 2006-02-15 | 342 | 346 | 335 | 343 | 324,000 | 1,715 |
| 2006-02-14 | 327 | 336 | 317 | 332 | 401,000 | 1,660 |
| 2006-02-13 | 333 | 335 | 328 | 332 | 340,000 | 1,660 |
| 2006-02-10 | 351 | 354 | 325 | 338 | 847,000 | 1,690 |
| 2006-02-09 | 357 | 362 | 355 | 355 | 291,000 | 1,775 |
| 2006-02-08 | 361 | 363 | 356 | 357 | 351,000 | 1,785 |
| 2006-02-07 | 355 | 368 | 355 | 365 | 621,000 | 1,825 |
| 2006-02-06 | 348 | 353 | 345 | 353 | 459,000 | 1,765 |
| 2006-02-03 | 340 | 342 | 337 | 341 | 193,000 | 1,705 |
| 2006-02-02 | 337 | 343 | 337 | 338 | 278,000 | 1,690 |
| 2006-02-01 | 344 | 344 | 337 | 338 | 276,000 | 1,690 |
| 2006-01-31 | 339 | 343 | 336 | 342 | 225,000 | 1,710 |
| 2006-01-30 | 340 | 343 | 338 | 338 | 276,000 | 1,690 |
| 2006-01-27 | 332 | 336 | 331 | 334 | 189,000 | 1,670 |
| 2006-01-26 | 326 | 331 | 326 | 330 | 171,000 | 1,650 |
| 2006-01-25 | 322 | 331 | 321 | 325 | 223,000 | 1,625 |
| 2006-01-24 | 316 | 319 | 316 | 318 | 125,000 | 1,590 |
| 2006-01-23 | 305 | 319 | 305 | 316 | 245,000 | 1,580 |
| 2006-01-20 | 329 | 331 | 320 | 320 | 219,000 | 1,600 |
| 2006-01-19 | 309 | 324 | 309 | 319 | 364,000 | 1,595 |
| 2006-01-18 | 327 | 331 | 301 | 314 | 588,000 | 1,570 |
| 2006-01-17 | 341 | 345 | 333 | 333 | 263,000 | 1,665 |
| 2006-01-16 | 342 | 348 | 340 | 343 | 204,000 | 1,715 |
| 2006-01-13 | 342 | 342 | 340 | 340 | 146,000 | 1,700 |
| 2006-01-12 | 343 | 343 | 340 | 341 | 81,000 | 1,705 |
| 2006-01-11 | 341 | 343 | 338 | 342 | 211,000 | 1,710 |
| 2006-01-10 | 349 | 349 | 341 | 341 | 285,000 | 1,705 |
| 2006-01-06 | 347 | 347 | 343 | 344 | 138,000 | 1,720 |
| 2006-01-05 | 345 | 348 | 342 | 347 | 269,000 | 1,735 |
| 2006-01-04 | 343 | 343 | 339 | 343 | 153,000 | 1,715 |
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