3946 (株)トーモク の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 214 | 214 | 211 | 211 | 27,000 | 1,055 |
| 2007-12-27 | 213 | 216 | 213 | 216 | 40,000 | 1,080 |
| 2007-12-26 | 213 | 214 | 211 | 213 | 45,000 | 1,065 |
| 2007-12-25 | 216 | 217 | 211 | 214 | 89,000 | 1,070 |
| 2007-12-21 | 216 | 216 | 211 | 214 | 98,000 | 1,070 |
| 2007-12-20 | 215 | 217 | 215 | 217 | 122,000 | 1,085 |
| 2007-12-19 | 217 | 220 | 217 | 220 | 98,000 | 1,100 |
| 2007-12-18 | 215 | 218 | 215 | 217 | 37,000 | 1,085 |
| 2007-12-17 | 221 | 221 | 220 | 220 | 85,000 | 1,100 |
| 2007-12-14 | 223 | 224 | 220 | 220 | 124,000 | 1,100 |
| 2007-12-13 | 230 | 230 | 223 | 224 | 66,000 | 1,120 |
| 2007-12-12 | 231 | 231 | 227 | 228 | 50,000 | 1,140 |
| 2007-12-11 | 230 | 233 | 230 | 231 | 45,000 | 1,155 |
| 2007-12-10 | 228 | 231 | 227 | 231 | 41,000 | 1,155 |
| 2007-12-07 | 231 | 233 | 229 | 229 | 106,000 | 1,145 |
| 2007-12-06 | 229 | 229 | 224 | 228 | 57,000 | 1,140 |
| 2007-12-05 | 229 | 229 | 222 | 228 | 109,000 | 1,140 |
| 2007-12-04 | 230 | 231 | 228 | 228 | 50,000 | 1,140 |
| 2007-12-03 | 234 | 234 | 230 | 232 | 58,000 | 1,160 |
| 2007-11-30 | 235 | 243 | 231 | 232 | 132,000 | 1,160 |
| 2007-11-29 | 233 | 235 | 233 | 235 | 62,000 | 1,175 |
| 2007-11-28 | 227 | 231 | 227 | 231 | 44,000 | 1,155 |
| 2007-11-27 | 224 | 230 | 223 | 230 | 99,000 | 1,150 |
| 2007-11-26 | 219 | 234 | 218 | 233 | 76,000 | 1,165 |
| 2007-11-22 | 219 | 222 | 216 | 222 | 68,000 | 1,110 |
| 2007-11-21 | 220 | 227 | 220 | 221 | 47,000 | 1,105 |
| 2007-11-20 | 218 | 221 | 214 | 221 | 101,000 | 1,105 |
| 2007-11-19 | 225 | 226 | 225 | 226 | 48,000 | 1,130 |
| 2007-11-16 | 224 | 226 | 222 | 225 | 21,000 | 1,125 |
| 2007-11-15 | 224 | 228 | 224 | 227 | 61,000 | 1,135 |
| 2007-11-14 | 224 | 227 | 224 | 225 | 49,000 | 1,125 |
| 2007-11-13 | 215 | 222 | 213 | 219 | 135,000 | 1,095 |
| 2007-11-12 | 232 | 234 | 225 | 225 | 153,000 | 1,125 |
| 2007-11-09 | 232 | 236 | 232 | 232 | 84,000 | 1,160 |
| 2007-11-08 | 236 | 240 | 236 | 239 | 52,000 | 1,195 |
| 2007-11-07 | 239 | 239 | 236 | 236 | 27,000 | 1,180 |
| 2007-11-06 | 233 | 240 | 233 | 239 | 40,000 | 1,195 |
| 2007-11-05 | 241 | 241 | 236 | 236 | 54,000 | 1,180 |
| 2007-11-02 | 239 | 243 | 239 | 239 | 50,000 | 1,195 |
| 2007-11-01 | 243 | 246 | 240 | 242 | 38,000 | 1,210 |
| 2007-10-31 | 240 | 243 | 239 | 241 | 36,000 | 1,205 |
| 2007-10-30 | 242 | 243 | 242 | 242 | 94,000 | 1,210 |
| 2007-10-29 | 238 | 242 | 238 | 242 | 79,000 | 1,210 |
| 2007-10-26 | 240 | 243 | 237 | 242 | 23,000 | 1,210 |
| 2007-10-25 | 239 | 240 | 237 | 240 | 43,000 | 1,200 |
| 2007-10-24 | 241 | 242 | 241 | 242 | 39,000 | 1,210 |
| 2007-10-23 | 240 | 243 | 240 | 242 | 32,000 | 1,210 |
| 2007-10-22 | 235 | 238 | 235 | 238 | 34,000 | 1,190 |
| 2007-10-19 | 244 | 244 | 241 | 241 | 51,000 | 1,205 |
| 2007-10-18 | 244 | 245 | 243 | 243 | 21,000 | 1,215 |
| 2007-10-17 | 243 | 245 | 243 | 243 | 31,000 | 1,215 |
| 2007-10-16 | 253 | 254 | 246 | 246 | 57,000 | 1,230 |
| 2007-10-15 | 255 | 257 | 253 | 253 | 38,000 | 1,265 |
| 2007-10-12 | 256 | 260 | 253 | 253 | 61,000 | 1,265 |
| 2007-10-11 | 246 | 261 | 246 | 261 | 207,000 | 1,305 |
| 2007-10-10 | 247 | 250 | 245 | 245 | 72,000 | 1,225 |
| 2007-10-09 | 243 | 243 | 242 | 242 | 30,000 | 1,210 |
| 2007-10-05 | 245 | 247 | 242 | 243 | 66,000 | 1,215 |
| 2007-10-04 | 243 | 243 | 241 | 243 | 44,000 | 1,215 |
| 2007-10-03 | 241 | 244 | 241 | 244 | 54,000 | 1,220 |
| 2007-10-02 | 239 | 242 | 239 | 241 | 48,000 | 1,205 |
| 2007-10-01 | 234 | 238 | 234 | 237 | 46,000 | 1,185 |
| 2007-09-28 | 244 | 244 | 235 | 237 | 69,000 | 1,185 |
| 2007-09-27 | 238 | 243 | 238 | 242 | 66,000 | 1,210 |
| 2007-09-26 | 244 | 244 | 238 | 239 | 60,000 | 1,195 |
| 2007-09-25 | 240 | 244 | 240 | 244 | 25,000 | 1,220 |
| 2007-09-21 | 238 | 244 | 238 | 244 | 63,000 | 1,220 |
| 2007-09-20 | 248 | 248 | 242 | 242 | 36,000 | 1,210 |
| 2007-09-19 | 239 | 242 | 233 | 241 | 128,000 | 1,205 |
| 2007-09-18 | 239 | 239 | 235 | 236 | 17,000 | 1,180 |
| 2007-09-14 | 240 | 241 | 237 | 237 | 114,000 | 1,185 |
| 2007-09-13 | 243 | 243 | 238 | 238 | 21,000 | 1,190 |
| 2007-09-12 | 241 | 243 | 241 | 243 | 37,000 | 1,215 |
| 2007-09-11 | 235 | 240 | 233 | 240 | 99,000 | 1,200 |
| 2007-09-10 | 240 | 241 | 230 | 239 | 81,000 | 1,195 |
| 2007-09-07 | 241 | 242 | 239 | 239 | 45,000 | 1,195 |
| 2007-09-06 | 243 | 243 | 239 | 240 | 102,000 | 1,200 |
| 2007-09-05 | 252 | 252 | 243 | 243 | 67,000 | 1,215 |
| 2007-09-04 | 247 | 252 | 247 | 252 | 48,000 | 1,260 |
| 2007-09-03 | 247 | 249 | 247 | 249 | 23,000 | 1,245 |
| 2007-08-31 | 240 | 247 | 240 | 247 | 51,000 | 1,235 |
| 2007-08-30 | 242 | 243 | 236 | 239 | 63,000 | 1,195 |
| 2007-08-29 | 239 | 241 | 238 | 241 | 39,000 | 1,205 |
| 2007-08-28 | 237 | 244 | 237 | 244 | 40,000 | 1,220 |
| 2007-08-27 | 238 | 243 | 238 | 242 | 29,000 | 1,210 |
| 2007-08-24 | 240 | 243 | 240 | 243 | 27,000 | 1,215 |
| 2007-08-23 | 240 | 241 | 237 | 241 | 38,000 | 1,205 |
| 2007-08-22 | 231 | 241 | 231 | 238 | 56,000 | 1,190 |
| 2007-08-21 | 230 | 234 | 230 | 234 | 33,000 | 1,170 |
| 2007-08-20 | 233 | 234 | 229 | 229 | 59,000 | 1,145 |
| 2007-08-17 | 236 | 236 | 228 | 228 | 157,000 | 1,140 |
| 2007-08-16 | 237 | 237 | 230 | 234 | 97,000 | 1,170 |
| 2007-08-15 | 240 | 240 | 236 | 237 | 50,000 | 1,185 |
| 2007-08-14 | 242 | 246 | 241 | 241 | 44,000 | 1,205 |
| 2007-08-13 | 243 | 243 | 241 | 243 | 62,000 | 1,215 |
| 2007-08-10 | 243 | 247 | 243 | 243 | 98,000 | 1,215 |
| 2007-08-09 | 249 | 249 | 243 | 244 | 154,000 | 1,220 |
| 2007-08-08 | 253 | 253 | 246 | 246 | 44,000 | 1,230 |
| 2007-08-07 | 251 | 255 | 251 | 253 | 33,000 | 1,265 |
| 2007-08-06 | 252 | 253 | 248 | 248 | 46,000 | 1,240 |
| 2007-08-03 | 253 | 253 | 249 | 251 | 65,000 | 1,255 |
| 2007-08-02 | 255 | 255 | 250 | 251 | 64,000 | 1,255 |
| 2007-08-01 | 254 | 257 | 252 | 252 | 59,000 | 1,260 |
| 2007-07-31 | 256 | 257 | 253 | 255 | 114,000 | 1,275 |
| 2007-07-30 | 249 | 256 | 246 | 255 | 107,000 | 1,275 |
| 2007-07-27 | 256 | 256 | 253 | 254 | 64,000 | 1,270 |
| 2007-07-26 | 262 | 263 | 260 | 260 | 77,000 | 1,300 |
| 2007-07-25 | 263 | 264 | 262 | 263 | 60,000 | 1,315 |
| 2007-07-24 | 266 | 268 | 263 | 265 | 102,000 | 1,325 |
| 2007-07-23 | 266 | 267 | 265 | 265 | 56,000 | 1,325 |
| 2007-07-20 | 266 | 268 | 265 | 267 | 79,000 | 1,335 |
| 2007-07-19 | 263 | 266 | 263 | 266 | 56,000 | 1,330 |
| 2007-07-18 | 265 | 265 | 261 | 264 | 87,000 | 1,320 |
| 2007-07-17 | 264 | 266 | 264 | 265 | 58,000 | 1,325 |
| 2007-07-13 | 263 | 268 | 263 | 264 | 99,000 | 1,320 |
| 2007-07-12 | 270 | 271 | 263 | 263 | 116,000 | 1,315 |
| 2007-07-11 | 264 | 271 | 262 | 268 | 224,000 | 1,340 |
| 2007-07-10 | 272 | 272 | 269 | 269 | 166,000 | 1,345 |
| 2007-07-09 | 269 | 273 | 269 | 269 | 89,000 | 1,345 |
| 2007-07-06 | 270 | 272 | 268 | 269 | 163,000 | 1,345 |
| 2007-07-05 | 271 | 274 | 265 | 268 | 185,000 | 1,340 |
| 2007-07-04 | 266 | 266 | 265 | 266 | 39,000 | 1,330 |
| 2007-07-03 | 264 | 266 | 263 | 266 | 113,000 | 1,330 |
| 2007-07-02 | 265 | 267 | 263 | 263 | 105,000 | 1,315 |
| 2007-06-29 | 266 | 269 | 264 | 267 | 68,000 | 1,335 |
| 2007-06-28 | 265 | 268 | 265 | 267 | 51,000 | 1,335 |
| 2007-06-27 | 263 | 265 | 263 | 265 | 40,000 | 1,325 |
| 2007-06-26 | 265 | 265 | 262 | 265 | 33,000 | 1,325 |
| 2007-06-25 | 269 | 269 | 264 | 264 | 134,000 | 1,320 |
| 2007-06-22 | 270 | 270 | 265 | 266 | 80,000 | 1,330 |
| 2007-06-21 | 265 | 269 | 265 | 269 | 40,000 | 1,345 |
| 2007-06-20 | 268 | 268 | 265 | 265 | 39,000 | 1,325 |
| 2007-06-19 | 270 | 278 | 267 | 267 | 178,000 | 1,335 |
| 2007-06-18 | 267 | 270 | 265 | 268 | 120,000 | 1,340 |
| 2007-06-15 | 264 | 265 | 263 | 265 | 52,000 | 1,325 |
| 2007-06-14 | 262 | 265 | 261 | 264 | 69,000 | 1,320 |
| 2007-06-13 | 261 | 264 | 260 | 263 | 49,000 | 1,315 |
| 2007-06-12 | 265 | 266 | 259 | 263 | 130,000 | 1,315 |
| 2007-06-11 | 265 | 267 | 264 | 265 | 65,000 | 1,325 |
| 2007-06-08 | 262 | 262 | 259 | 262 | 161,000 | 1,310 |
| 2007-06-07 | 262 | 263 | 260 | 263 | 59,000 | 1,315 |
| 2007-06-06 | 258 | 262 | 258 | 261 | 138,000 | 1,305 |
| 2007-06-05 | 261 | 261 | 257 | 257 | 157,000 | 1,285 |
| 2007-06-04 | 261 | 263 | 259 | 260 | 64,000 | 1,300 |
| 2007-06-01 | 259 | 260 | 257 | 259 | 96,000 | 1,295 |
| 2007-05-31 | 263 | 265 | 260 | 261 | 130,000 | 1,305 |
| 2007-05-30 | 263 | 265 | 262 | 264 | 58,000 | 1,320 |
| 2007-05-29 | 262 | 265 | 262 | 265 | 53,000 | 1,325 |
| 2007-05-28 | 263 | 264 | 260 | 262 | 60,000 | 1,310 |
| 2007-05-25 | 262 | 264 | 258 | 262 | 76,000 | 1,310 |
| 2007-05-24 | 261 | 262 | 258 | 262 | 34,000 | 1,310 |
| 2007-05-23 | 258 | 259 | 257 | 258 | 63,000 | 1,290 |
| 2007-05-22 | 254 | 259 | 252 | 259 | 144,000 | 1,295 |
| 2007-05-21 | 262 | 264 | 259 | 264 | 62,000 | 1,320 |
| 2007-05-18 | 266 | 266 | 264 | 264 | 68,000 | 1,320 |
| 2007-05-17 | 271 | 271 | 268 | 269 | 44,000 | 1,345 |
| 2007-05-16 | 271 | 272 | 271 | 271 | 61,000 | 1,355 |
| 2007-05-15 | 272 | 273 | 271 | 272 | 62,000 | 1,360 |
| 2007-05-14 | 271 | 275 | 270 | 275 | 76,000 | 1,375 |
| 2007-05-11 | 271 | 275 | 270 | 274 | 69,000 | 1,370 |
| 2007-05-10 | 274 | 274 | 270 | 274 | 50,000 | 1,370 |
| 2007-05-09 | 272 | 275 | 270 | 274 | 77,000 | 1,370 |
| 2007-05-08 | 279 | 279 | 274 | 276 | 125,000 | 1,380 |
| 2007-05-07 | 275 | 280 | 271 | 279 | 296,000 | 1,395 |
| 2007-05-02 | 260 | 263 | 260 | 263 | 126,000 | 1,315 |
| 2007-05-01 | 257 | 259 | 257 | 259 | 32,000 | 1,295 |
| 2007-04-27 | 261 | 262 | 257 | 258 | 52,000 | 1,290 |
| 2007-04-26 | 259 | 260 | 258 | 260 | 63,000 | 1,300 |
| 2007-04-25 | 261 | 261 | 256 | 257 | 44,000 | 1,285 |
| 2007-04-24 | 259 | 261 | 257 | 261 | 110,000 | 1,305 |
| 2007-04-23 | 258 | 259 | 258 | 259 | 60,000 | 1,295 |
| 2007-04-20 | 255 | 257 | 255 | 257 | 31,000 | 1,285 |
| 2007-04-19 | 262 | 262 | 255 | 257 | 47,000 | 1,285 |
| 2007-04-18 | 255 | 263 | 255 | 263 | 61,000 | 1,315 |
| 2007-04-17 | 260 | 261 | 256 | 257 | 61,000 | 1,285 |
| 2007-04-16 | 261 | 261 | 259 | 261 | 28,000 | 1,305 |
| 2007-04-13 | 262 | 262 | 257 | 257 | 66,000 | 1,285 |
| 2007-04-12 | 263 | 264 | 261 | 263 | 69,000 | 1,315 |
| 2007-04-11 | 265 | 265 | 261 | 262 | 46,000 | 1,310 |
| 2007-04-10 | 264 | 264 | 263 | 263 | 29,000 | 1,315 |
| 2007-04-09 | 265 | 266 | 263 | 265 | 89,000 | 1,325 |
| 2007-04-06 | 265 | 269 | 264 | 264 | 26,000 | 1,320 |
| 2007-04-05 | 272 | 272 | 265 | 265 | 51,000 | 1,325 |
| 2007-04-04 | 266 | 272 | 266 | 272 | 199,000 | 1,360 |
| 2007-04-03 | 265 | 265 | 261 | 261 | 43,000 | 1,305 |
| 2007-04-02 | 268 | 270 | 262 | 262 | 111,000 | 1,310 |
| 2007-03-30 | 265 | 266 | 262 | 263 | 46,000 | 1,315 |
| 2007-03-29 | 259 | 264 | 258 | 263 | 72,000 | 1,315 |
| 2007-03-28 | 266 | 267 | 262 | 262 | 76,000 | 1,310 |
| 2007-03-27 | 270 | 270 | 262 | 262 | 46,000 | 1,310 |
| 2007-03-26 | 271 | 272 | 269 | 271 | 63,000 | 1,355 |
| 2007-03-23 | 269 | 272 | 269 | 271 | 75,000 | 1,355 |
| 2007-03-22 | 270 | 270 | 268 | 268 | 41,000 | 1,340 |
| 2007-03-20 | 270 | 270 | 265 | 265 | 46,000 | 1,325 |
| 2007-03-19 | 265 | 268 | 265 | 267 | 38,000 | 1,335 |
| 2007-03-16 | 265 | 266 | 264 | 264 | 54,000 | 1,320 |
| 2007-03-15 | 267 | 267 | 264 | 265 | 49,000 | 1,325 |
| 2007-03-14 | 265 | 270 | 261 | 262 | 154,000 | 1,310 |
| 2007-03-13 | 272 | 273 | 270 | 270 | 62,000 | 1,350 |
| 2007-03-12 | 275 | 275 | 269 | 271 | 70,000 | 1,355 |
| 2007-03-09 | 267 | 272 | 267 | 270 | 147,000 | 1,350 |
| 2007-03-08 | 270 | 271 | 268 | 271 | 70,000 | 1,355 |
| 2007-03-07 | 273 | 273 | 267 | 268 | 130,000 | 1,340 |
| 2007-03-06 | 261 | 272 | 260 | 268 | 93,000 | 1,340 |
| 2007-03-05 | 273 | 274 | 266 | 266 | 189,000 | 1,330 |
| 2007-03-02 | 270 | 273 | 270 | 272 | 104,000 | 1,360 |
| 2007-03-01 | 272 | 276 | 270 | 271 | 161,000 | 1,355 |
| 2007-02-28 | 257 | 277 | 257 | 274 | 181,000 | 1,370 |
| 2007-02-27 | 284 | 284 | 280 | 282 | 70,000 | 1,410 |
| 2007-02-26 | 282 | 283 | 279 | 281 | 73,000 | 1,405 |
| 2007-02-23 | 277 | 279 | 276 | 279 | 95,000 | 1,395 |
| 2007-02-22 | 276 | 278 | 274 | 276 | 74,000 | 1,380 |
| 2007-02-21 | 272 | 275 | 272 | 274 | 59,000 | 1,370 |
| 2007-02-20 | 274 | 274 | 271 | 272 | 95,000 | 1,360 |
| 2007-02-19 | 278 | 278 | 275 | 275 | 104,000 | 1,375 |
| 2007-02-16 | 276 | 280 | 276 | 277 | 232,000 | 1,385 |
| 2007-02-15 | 271 | 275 | 270 | 275 | 156,000 | 1,375 |
| 2007-02-14 | 270 | 272 | 268 | 268 | 198,000 | 1,340 |
| 2007-02-13 | 266 | 269 | 266 | 268 | 93,000 | 1,340 |
| 2007-02-09 | 262 | 265 | 261 | 265 | 142,000 | 1,325 |
| 2007-02-08 | 267 | 267 | 263 | 263 | 87,000 | 1,315 |
| 2007-02-07 | 270 | 270 | 266 | 266 | 99,000 | 1,330 |
| 2007-02-06 | 265 | 268 | 265 | 268 | 57,000 | 1,340 |
| 2007-02-05 | 269 | 269 | 265 | 265 | 133,000 | 1,325 |
| 2007-02-02 | 267 | 268 | 266 | 267 | 65,000 | 1,335 |
| 2007-02-01 | 263 | 268 | 263 | 268 | 89,000 | 1,340 |
| 2007-01-31 | 264 | 265 | 263 | 264 | 76,000 | 1,320 |
| 2007-01-30 | 265 | 267 | 264 | 264 | 90,000 | 1,320 |
| 2007-01-29 | 263 | 265 | 262 | 263 | 51,000 | 1,315 |
| 2007-01-26 | 262 | 263 | 261 | 263 | 65,000 | 1,315 |
| 2007-01-25 | 267 | 269 | 265 | 265 | 81,000 | 1,325 |
| 2007-01-24 | 268 | 269 | 267 | 267 | 59,000 | 1,335 |
| 2007-01-23 | 265 | 266 | 263 | 266 | 105,000 | 1,330 |
| 2007-01-22 | 266 | 268 | 265 | 265 | 70,000 | 1,325 |
| 2007-01-19 | 266 | 267 | 265 | 265 | 57,000 | 1,325 |
| 2007-01-18 | 266 | 268 | 265 | 265 | 104,000 | 1,325 |
| 2007-01-17 | 267 | 267 | 265 | 265 | 53,000 | 1,325 |
| 2007-01-16 | 266 | 268 | 266 | 268 | 58,000 | 1,340 |
| 2007-01-15 | 265 | 267 | 264 | 265 | 100,000 | 1,325 |
| 2007-01-12 | 265 | 266 | 263 | 266 | 53,000 | 1,330 |
| 2007-01-11 | 265 | 267 | 259 | 261 | 149,000 | 1,305 |
| 2007-01-10 | 271 | 271 | 260 | 262 | 143,000 | 1,310 |
| 2007-01-09 | 260 | 266 | 260 | 266 | 100,000 | 1,330 |
| 2007-01-05 | 266 | 266 | 258 | 258 | 181,000 | 1,290 |
| 2007-01-04 | 260 | 260 | 258 | 260 | 38,000 | 1,300 |
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
