3946 (株)トーモク の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3017718417718427,000920
2008-12-2917517917517726,000885
2008-12-2617517917517710,000885
2008-12-2517217617217518,000875
2008-12-2417417817217447,000870
2008-12-2217918217818128,000905
2008-12-1918318418118285,000910
2008-12-1817518017518078,000900
2008-12-1717617717117776,000885
2008-12-1617217317017339,000865
2008-12-1517417517217585,000875
2008-12-12177177169171135,000855
2008-12-1117017616817667,000880
2008-12-1017117517117554,000875
2008-12-0917017516817043,000850
2008-12-0816417416417476,000870
2008-12-0516216716116597,000825
2008-12-0415416015115985,000795
2008-12-0315015214815248,000760
2008-12-0215015314814842,000740
2008-12-0116116115215337,000765
2008-11-2816416416016236,000810
2008-11-2716116416016428,000820
2008-11-2616116315716132,000805
2008-11-2515716415716457,000820
2008-11-2115016214716257,000810
2008-11-2015816015315542,000775
2008-11-1916116615115734,000785
2008-11-1815816315516132,000805
2008-11-1715315915315627,000780
2008-11-1416016015315826,000790
2008-11-1315915915315454,000770
2008-11-1215916015516041,000800
2008-11-1116216715916152,000805
2008-11-1016016915816779,000835
2008-11-07162172156156110,000780
2008-11-0617317616717064,000850
2008-11-05173188168185178,000925
2008-11-04158169158168127,000840
2008-10-3115616515416288,000810
2008-10-30153163150153104,000765
2008-10-2915615614715464,000770
2008-10-28143151130151103,000755
2008-10-2713714313713841,000690
2008-10-2415015013613976,000695
2008-10-2314515014114681,000730
2008-10-2215115414014091,000700
2008-10-2114815314815277,000760
2008-10-20139142132142132,000710
2008-10-17145146132135179,000675
2008-10-16147147135137135,000685
2008-10-15154154143149125,000745
2008-10-1415715714815677,000780
2008-10-10147147120127147,000635
2008-10-09150150140147104,000735
2008-10-08153158143146160,000730
2008-10-07157158154156119,000780
2008-10-06170170161163152,000815
2008-10-0318018016816888,000840
2008-10-0218918918318520,000925
2008-10-0118318818218843,000940
2008-09-3018118417918035,000900
2008-09-2918318718118246,000910
2008-09-26192192180181119,000905
2008-09-2520020219019378,000965
2008-09-24201205200202101,0001,010
2008-09-2221021520120260,0001,010
2008-09-19204209202208194,0001,040
2008-09-1819421519421194,0001,055
2008-09-1720720719520464,0001,020
2008-09-1619820319019773,000985
2008-09-1221021521021384,0001,065
2008-09-1121521721221239,0001,060
2008-09-1021422221421781,0001,085
2008-09-0921621621221534,0001,075
2008-09-0821622221121347,0001,065
2008-09-0521321921221484,0001,070
2008-09-0422222321922334,0001,115
2008-09-0321922321922352,0001,115
2008-09-0221822021321388,0001,065
2008-09-0122722722022351,0001,115
2008-08-29223230223230102,0001,150
2008-08-2821122521122574,0001,125
2008-08-2721421621221635,0001,080
2008-08-2620221520221580,0001,075
2008-08-2521221420821081,0001,050
2008-08-2220521020420852,0001,040
2008-08-2120920920520628,0001,030
2008-08-2020921020621018,0001,050
2008-08-1920520820520866,0001,040
2008-08-1820120920120862,0001,040
2008-08-1520620720220237,0001,010
2008-08-1420621320520755,0001,035
2008-08-1321521720821146,0001,055
2008-08-1222022121821828,0001,090
2008-08-1121822121822135,0001,105
2008-08-0821822221821982,0001,095
2008-08-0722222221721751,0001,085
2008-08-0622222522022364,0001,115
2008-08-0522122321821887,0001,090
2008-08-0422022221821849,0001,090
2008-08-0122122421822273,0001,110
2008-07-3122322421722194,0001,105
2008-07-3021621921621965,0001,095
2008-07-2921021421021453,0001,070
2008-07-2821721821421444,0001,070
2008-07-2521421821221680,0001,080
2008-07-2421521921521952,0001,095
2008-07-2321422021421572,0001,075
2008-07-2221221621221635,0001,080
2008-07-1821021321021126,0001,055
2008-07-1721221421121330,0001,065
2008-07-1620521220521281,0001,060
2008-07-1520821120520983,0001,045
2008-07-1420521120520650,0001,030
2008-07-1120921020520570,0001,025
2008-07-10208212204208117,0001,040
2008-07-0920721020320398,0001,015
2008-07-0821121120520542,0001,025
2008-07-07214215208210140,0001,050
2008-07-0420521120520973,0001,045
2008-07-0320520620120492,0001,020
2008-07-0221621620520960,0001,045
2008-07-0121621821121182,0001,055
2008-06-3021321821321665,0001,080
2008-06-2721221921221645,0001,080
2008-06-2622022021421851,0001,090
2008-06-25220221214219134,0001,095
2008-06-2421121621021137,0001,055
2008-06-23214214203209119,0001,045
2008-06-20218219212217112,0001,085
2008-06-1922022321421585,0001,075
2008-06-1822222422022334,0001,115
2008-06-17221226218223110,0001,115
2008-06-16224224219219115,0001,095
2008-06-13227229223224177,0001,120
2008-06-12227232223232206,0001,160
2008-06-1122622822422445,0001,120
2008-06-1023223222722760,0001,135
2008-06-0922823022722958,0001,145
2008-06-0623523623323473,0001,170
2008-06-0523623623323690,0001,180
2008-06-0423123522923455,0001,170
2008-06-0323323422923063,0001,150
2008-06-0223123523023549,0001,175
2008-05-30231236229234160,0001,170
2008-05-2922422922422970,0001,145
2008-05-2822622922322387,0001,115
2008-05-2722222922222949,0001,145
2008-05-2622422722122384,0001,115
2008-05-2322523022422798,0001,135
2008-05-22219227215225135,0001,125
2008-05-21220224220224123,0001,120
2008-05-20225229224229108,0001,145
2008-05-19223231223230123,0001,150
2008-05-16227231220226205,0001,130
2008-05-15223229219227358,0001,135
2008-05-14195204195203215,0001,015
2008-05-13195197190196180,000980
2008-05-1219319719119699,000980
2008-05-09189193189189124,000945
2008-05-0819019219019173,000955
2008-05-0719019218919091,000950
2008-05-0218318818218875,000940
2008-05-0118118318118339,000915
2008-04-3018518618218269,000910
2008-04-2818619018218772,000935
2008-04-2518218718218557,000925
2008-04-2418418518218224,000910
2008-04-2318018518018349,000915
2008-04-2218118317918385,000915
2008-04-2118218418218353,000915
2008-04-1817817917417975,000895
2008-04-1717817817717839,000890
2008-04-1617617817617723,000885
2008-04-1517417817417548,000875
2008-04-1417517617417562,000875
2008-04-1117517917417944,000895
2008-04-1017517617417661,000880
2008-04-0917917917317376,000865
2008-04-0817717917717840,000890
2008-04-07177181177178168,000890
2008-04-0417617717517654,000880
2008-04-0317617817617766,000885
2008-04-0217617917517777,000885
2008-04-01175176172173138,000865
2008-03-3117317617217382,000865
2008-03-28172178172176101,000880
2008-03-27172177171172186,000860
2008-03-26171177170170196,000850
2008-03-25177180176177192,000885
2008-03-2417718017517599,000875
2008-03-21177178174178101,000890
2008-03-19173176171174103,000870
2008-03-18174175165170140,000850
2008-03-1717517617417486,000870
2008-03-14177180174177236,000885
2008-03-1318518518218272,000910
2008-03-1218418818418723,000935
2008-03-1118218318018345,000915
2008-03-1018418417418165,000905
2008-03-07183186183183103,000915
2008-03-0618818918518874,000940
2008-03-0519019018618754,000935
2008-03-0418618718518756,000935
2008-03-0319219218618843,000940
2008-02-2919619619319340,000965
2008-02-2819820019719828,000990
2008-02-2719520119520154,0001,005
2008-02-2619819819519561,000975
2008-02-2519519919519754,000985
2008-02-2219519719319540,000975
2008-02-2119820019120057,0001,000
2008-02-2019920019619646,000980
2008-02-1920720719920138,0001,005
2008-02-1820220620120453,0001,020
2008-02-1519820319820159,0001,005
2008-02-1419219819219853,000990
2008-02-1319419419119160,000955
2008-02-1220120219419479,000970
2008-02-0819920519719850,000990
2008-02-0719719719319433,000970
2008-02-0620020019519860,000990
2008-02-0520520519920060,0001,000
2008-02-0420120319720353,0001,015
2008-02-0119119619119643,000980
2008-01-3118519618519273,000960
2008-01-3018819018718968,000945
2008-01-2919019318519145,000955
2008-01-2818419218418569,000925
2008-01-2518118718118761,000935
2008-01-2417818017817928,000895
2008-01-2317317817317684,000880
2008-01-22178182172172150,000860
2008-01-21182185180180155,000900
2008-01-18181187181187135,000935
2008-01-17183186183184123,000920
2008-01-16174188174183125,000915
2008-01-15188194185189190,000945
2008-01-1120420419819886,000990
2008-01-1021121120320370,0001,015
2008-01-0920020219820172,0001,005
2008-01-0820220319820088,0001,000
2008-01-07206207200202119,0001,010
2008-01-0421021020120384,0001,015

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