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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 177 | 184 | 177 | 184 | 27,000 | 920 |
| 2008-12-29 | 175 | 179 | 175 | 177 | 26,000 | 885 |
| 2008-12-26 | 175 | 179 | 175 | 177 | 10,000 | 885 |
| 2008-12-25 | 172 | 176 | 172 | 175 | 18,000 | 875 |
| 2008-12-24 | 174 | 178 | 172 | 174 | 47,000 | 870 |
| 2008-12-22 | 179 | 182 | 178 | 181 | 28,000 | 905 |
| 2008-12-19 | 183 | 184 | 181 | 182 | 85,000 | 910 |
| 2008-12-18 | 175 | 180 | 175 | 180 | 78,000 | 900 |
| 2008-12-17 | 176 | 177 | 171 | 177 | 76,000 | 885 |
| 2008-12-16 | 172 | 173 | 170 | 173 | 39,000 | 865 |
| 2008-12-15 | 174 | 175 | 172 | 175 | 85,000 | 875 |
| 2008-12-12 | 177 | 177 | 169 | 171 | 135,000 | 855 |
| 2008-12-11 | 170 | 176 | 168 | 176 | 67,000 | 880 |
| 2008-12-10 | 171 | 175 | 171 | 175 | 54,000 | 875 |
| 2008-12-09 | 170 | 175 | 168 | 170 | 43,000 | 850 |
| 2008-12-08 | 164 | 174 | 164 | 174 | 76,000 | 870 |
| 2008-12-05 | 162 | 167 | 161 | 165 | 97,000 | 825 |
| 2008-12-04 | 154 | 160 | 151 | 159 | 85,000 | 795 |
| 2008-12-03 | 150 | 152 | 148 | 152 | 48,000 | 760 |
| 2008-12-02 | 150 | 153 | 148 | 148 | 42,000 | 740 |
| 2008-12-01 | 161 | 161 | 152 | 153 | 37,000 | 765 |
| 2008-11-28 | 164 | 164 | 160 | 162 | 36,000 | 810 |
| 2008-11-27 | 161 | 164 | 160 | 164 | 28,000 | 820 |
| 2008-11-26 | 161 | 163 | 157 | 161 | 32,000 | 805 |
| 2008-11-25 | 157 | 164 | 157 | 164 | 57,000 | 820 |
| 2008-11-21 | 150 | 162 | 147 | 162 | 57,000 | 810 |
| 2008-11-20 | 158 | 160 | 153 | 155 | 42,000 | 775 |
| 2008-11-19 | 161 | 166 | 151 | 157 | 34,000 | 785 |
| 2008-11-18 | 158 | 163 | 155 | 161 | 32,000 | 805 |
| 2008-11-17 | 153 | 159 | 153 | 156 | 27,000 | 780 |
| 2008-11-14 | 160 | 160 | 153 | 158 | 26,000 | 790 |
| 2008-11-13 | 159 | 159 | 153 | 154 | 54,000 | 770 |
| 2008-11-12 | 159 | 160 | 155 | 160 | 41,000 | 800 |
| 2008-11-11 | 162 | 167 | 159 | 161 | 52,000 | 805 |
| 2008-11-10 | 160 | 169 | 158 | 167 | 79,000 | 835 |
| 2008-11-07 | 162 | 172 | 156 | 156 | 110,000 | 780 |
| 2008-11-06 | 173 | 176 | 167 | 170 | 64,000 | 850 |
| 2008-11-05 | 173 | 188 | 168 | 185 | 178,000 | 925 |
| 2008-11-04 | 158 | 169 | 158 | 168 | 127,000 | 840 |
| 2008-10-31 | 156 | 165 | 154 | 162 | 88,000 | 810 |
| 2008-10-30 | 153 | 163 | 150 | 153 | 104,000 | 765 |
| 2008-10-29 | 156 | 156 | 147 | 154 | 64,000 | 770 |
| 2008-10-28 | 143 | 151 | 130 | 151 | 103,000 | 755 |
| 2008-10-27 | 137 | 143 | 137 | 138 | 41,000 | 690 |
| 2008-10-24 | 150 | 150 | 136 | 139 | 76,000 | 695 |
| 2008-10-23 | 145 | 150 | 141 | 146 | 81,000 | 730 |
| 2008-10-22 | 151 | 154 | 140 | 140 | 91,000 | 700 |
| 2008-10-21 | 148 | 153 | 148 | 152 | 77,000 | 760 |
| 2008-10-20 | 139 | 142 | 132 | 142 | 132,000 | 710 |
| 2008-10-17 | 145 | 146 | 132 | 135 | 179,000 | 675 |
| 2008-10-16 | 147 | 147 | 135 | 137 | 135,000 | 685 |
| 2008-10-15 | 154 | 154 | 143 | 149 | 125,000 | 745 |
| 2008-10-14 | 157 | 157 | 148 | 156 | 77,000 | 780 |
| 2008-10-10 | 147 | 147 | 120 | 127 | 147,000 | 635 |
| 2008-10-09 | 150 | 150 | 140 | 147 | 104,000 | 735 |
| 2008-10-08 | 153 | 158 | 143 | 146 | 160,000 | 730 |
| 2008-10-07 | 157 | 158 | 154 | 156 | 119,000 | 780 |
| 2008-10-06 | 170 | 170 | 161 | 163 | 152,000 | 815 |
| 2008-10-03 | 180 | 180 | 168 | 168 | 88,000 | 840 |
| 2008-10-02 | 189 | 189 | 183 | 185 | 20,000 | 925 |
| 2008-10-01 | 183 | 188 | 182 | 188 | 43,000 | 940 |
| 2008-09-30 | 181 | 184 | 179 | 180 | 35,000 | 900 |
| 2008-09-29 | 183 | 187 | 181 | 182 | 46,000 | 910 |
| 2008-09-26 | 192 | 192 | 180 | 181 | 119,000 | 905 |
| 2008-09-25 | 200 | 202 | 190 | 193 | 78,000 | 965 |
| 2008-09-24 | 201 | 205 | 200 | 202 | 101,000 | 1,010 |
| 2008-09-22 | 210 | 215 | 201 | 202 | 60,000 | 1,010 |
| 2008-09-19 | 204 | 209 | 202 | 208 | 194,000 | 1,040 |
| 2008-09-18 | 194 | 215 | 194 | 211 | 94,000 | 1,055 |
| 2008-09-17 | 207 | 207 | 195 | 204 | 64,000 | 1,020 |
| 2008-09-16 | 198 | 203 | 190 | 197 | 73,000 | 985 |
| 2008-09-12 | 210 | 215 | 210 | 213 | 84,000 | 1,065 |
| 2008-09-11 | 215 | 217 | 212 | 212 | 39,000 | 1,060 |
| 2008-09-10 | 214 | 222 | 214 | 217 | 81,000 | 1,085 |
| 2008-09-09 | 216 | 216 | 212 | 215 | 34,000 | 1,075 |
| 2008-09-08 | 216 | 222 | 211 | 213 | 47,000 | 1,065 |
| 2008-09-05 | 213 | 219 | 212 | 214 | 84,000 | 1,070 |
| 2008-09-04 | 222 | 223 | 219 | 223 | 34,000 | 1,115 |
| 2008-09-03 | 219 | 223 | 219 | 223 | 52,000 | 1,115 |
| 2008-09-02 | 218 | 220 | 213 | 213 | 88,000 | 1,065 |
| 2008-09-01 | 227 | 227 | 220 | 223 | 51,000 | 1,115 |
| 2008-08-29 | 223 | 230 | 223 | 230 | 102,000 | 1,150 |
| 2008-08-28 | 211 | 225 | 211 | 225 | 74,000 | 1,125 |
| 2008-08-27 | 214 | 216 | 212 | 216 | 35,000 | 1,080 |
| 2008-08-26 | 202 | 215 | 202 | 215 | 80,000 | 1,075 |
| 2008-08-25 | 212 | 214 | 208 | 210 | 81,000 | 1,050 |
| 2008-08-22 | 205 | 210 | 204 | 208 | 52,000 | 1,040 |
| 2008-08-21 | 209 | 209 | 205 | 206 | 28,000 | 1,030 |
| 2008-08-20 | 209 | 210 | 206 | 210 | 18,000 | 1,050 |
| 2008-08-19 | 205 | 208 | 205 | 208 | 66,000 | 1,040 |
| 2008-08-18 | 201 | 209 | 201 | 208 | 62,000 | 1,040 |
| 2008-08-15 | 206 | 207 | 202 | 202 | 37,000 | 1,010 |
| 2008-08-14 | 206 | 213 | 205 | 207 | 55,000 | 1,035 |
| 2008-08-13 | 215 | 217 | 208 | 211 | 46,000 | 1,055 |
| 2008-08-12 | 220 | 221 | 218 | 218 | 28,000 | 1,090 |
| 2008-08-11 | 218 | 221 | 218 | 221 | 35,000 | 1,105 |
| 2008-08-08 | 218 | 222 | 218 | 219 | 82,000 | 1,095 |
| 2008-08-07 | 222 | 222 | 217 | 217 | 51,000 | 1,085 |
| 2008-08-06 | 222 | 225 | 220 | 223 | 64,000 | 1,115 |
| 2008-08-05 | 221 | 223 | 218 | 218 | 87,000 | 1,090 |
| 2008-08-04 | 220 | 222 | 218 | 218 | 49,000 | 1,090 |
| 2008-08-01 | 221 | 224 | 218 | 222 | 73,000 | 1,110 |
| 2008-07-31 | 223 | 224 | 217 | 221 | 94,000 | 1,105 |
| 2008-07-30 | 216 | 219 | 216 | 219 | 65,000 | 1,095 |
| 2008-07-29 | 210 | 214 | 210 | 214 | 53,000 | 1,070 |
| 2008-07-28 | 217 | 218 | 214 | 214 | 44,000 | 1,070 |
| 2008-07-25 | 214 | 218 | 212 | 216 | 80,000 | 1,080 |
| 2008-07-24 | 215 | 219 | 215 | 219 | 52,000 | 1,095 |
| 2008-07-23 | 214 | 220 | 214 | 215 | 72,000 | 1,075 |
| 2008-07-22 | 212 | 216 | 212 | 216 | 35,000 | 1,080 |
| 2008-07-18 | 210 | 213 | 210 | 211 | 26,000 | 1,055 |
| 2008-07-17 | 212 | 214 | 211 | 213 | 30,000 | 1,065 |
| 2008-07-16 | 205 | 212 | 205 | 212 | 81,000 | 1,060 |
| 2008-07-15 | 208 | 211 | 205 | 209 | 83,000 | 1,045 |
| 2008-07-14 | 205 | 211 | 205 | 206 | 50,000 | 1,030 |
| 2008-07-11 | 209 | 210 | 205 | 205 | 70,000 | 1,025 |
| 2008-07-10 | 208 | 212 | 204 | 208 | 117,000 | 1,040 |
| 2008-07-09 | 207 | 210 | 203 | 203 | 98,000 | 1,015 |
| 2008-07-08 | 211 | 211 | 205 | 205 | 42,000 | 1,025 |
| 2008-07-07 | 214 | 215 | 208 | 210 | 140,000 | 1,050 |
| 2008-07-04 | 205 | 211 | 205 | 209 | 73,000 | 1,045 |
| 2008-07-03 | 205 | 206 | 201 | 204 | 92,000 | 1,020 |
| 2008-07-02 | 216 | 216 | 205 | 209 | 60,000 | 1,045 |
| 2008-07-01 | 216 | 218 | 211 | 211 | 82,000 | 1,055 |
| 2008-06-30 | 213 | 218 | 213 | 216 | 65,000 | 1,080 |
| 2008-06-27 | 212 | 219 | 212 | 216 | 45,000 | 1,080 |
| 2008-06-26 | 220 | 220 | 214 | 218 | 51,000 | 1,090 |
| 2008-06-25 | 220 | 221 | 214 | 219 | 134,000 | 1,095 |
| 2008-06-24 | 211 | 216 | 210 | 211 | 37,000 | 1,055 |
| 2008-06-23 | 214 | 214 | 203 | 209 | 119,000 | 1,045 |
| 2008-06-20 | 218 | 219 | 212 | 217 | 112,000 | 1,085 |
| 2008-06-19 | 220 | 223 | 214 | 215 | 85,000 | 1,075 |
| 2008-06-18 | 222 | 224 | 220 | 223 | 34,000 | 1,115 |
| 2008-06-17 | 221 | 226 | 218 | 223 | 110,000 | 1,115 |
| 2008-06-16 | 224 | 224 | 219 | 219 | 115,000 | 1,095 |
| 2008-06-13 | 227 | 229 | 223 | 224 | 177,000 | 1,120 |
| 2008-06-12 | 227 | 232 | 223 | 232 | 206,000 | 1,160 |
| 2008-06-11 | 226 | 228 | 224 | 224 | 45,000 | 1,120 |
| 2008-06-10 | 232 | 232 | 227 | 227 | 60,000 | 1,135 |
| 2008-06-09 | 228 | 230 | 227 | 229 | 58,000 | 1,145 |
| 2008-06-06 | 235 | 236 | 233 | 234 | 73,000 | 1,170 |
| 2008-06-05 | 236 | 236 | 233 | 236 | 90,000 | 1,180 |
| 2008-06-04 | 231 | 235 | 229 | 234 | 55,000 | 1,170 |
| 2008-06-03 | 233 | 234 | 229 | 230 | 63,000 | 1,150 |
| 2008-06-02 | 231 | 235 | 230 | 235 | 49,000 | 1,175 |
| 2008-05-30 | 231 | 236 | 229 | 234 | 160,000 | 1,170 |
| 2008-05-29 | 224 | 229 | 224 | 229 | 70,000 | 1,145 |
| 2008-05-28 | 226 | 229 | 223 | 223 | 87,000 | 1,115 |
| 2008-05-27 | 222 | 229 | 222 | 229 | 49,000 | 1,145 |
| 2008-05-26 | 224 | 227 | 221 | 223 | 84,000 | 1,115 |
| 2008-05-23 | 225 | 230 | 224 | 227 | 98,000 | 1,135 |
| 2008-05-22 | 219 | 227 | 215 | 225 | 135,000 | 1,125 |
| 2008-05-21 | 220 | 224 | 220 | 224 | 123,000 | 1,120 |
| 2008-05-20 | 225 | 229 | 224 | 229 | 108,000 | 1,145 |
| 2008-05-19 | 223 | 231 | 223 | 230 | 123,000 | 1,150 |
| 2008-05-16 | 227 | 231 | 220 | 226 | 205,000 | 1,130 |
| 2008-05-15 | 223 | 229 | 219 | 227 | 358,000 | 1,135 |
| 2008-05-14 | 195 | 204 | 195 | 203 | 215,000 | 1,015 |
| 2008-05-13 | 195 | 197 | 190 | 196 | 180,000 | 980 |
| 2008-05-12 | 193 | 197 | 191 | 196 | 99,000 | 980 |
| 2008-05-09 | 189 | 193 | 189 | 189 | 124,000 | 945 |
| 2008-05-08 | 190 | 192 | 190 | 191 | 73,000 | 955 |
| 2008-05-07 | 190 | 192 | 189 | 190 | 91,000 | 950 |
| 2008-05-02 | 183 | 188 | 182 | 188 | 75,000 | 940 |
| 2008-05-01 | 181 | 183 | 181 | 183 | 39,000 | 915 |
| 2008-04-30 | 185 | 186 | 182 | 182 | 69,000 | 910 |
| 2008-04-28 | 186 | 190 | 182 | 187 | 72,000 | 935 |
| 2008-04-25 | 182 | 187 | 182 | 185 | 57,000 | 925 |
| 2008-04-24 | 184 | 185 | 182 | 182 | 24,000 | 910 |
| 2008-04-23 | 180 | 185 | 180 | 183 | 49,000 | 915 |
| 2008-04-22 | 181 | 183 | 179 | 183 | 85,000 | 915 |
| 2008-04-21 | 182 | 184 | 182 | 183 | 53,000 | 915 |
| 2008-04-18 | 178 | 179 | 174 | 179 | 75,000 | 895 |
| 2008-04-17 | 178 | 178 | 177 | 178 | 39,000 | 890 |
| 2008-04-16 | 176 | 178 | 176 | 177 | 23,000 | 885 |
| 2008-04-15 | 174 | 178 | 174 | 175 | 48,000 | 875 |
| 2008-04-14 | 175 | 176 | 174 | 175 | 62,000 | 875 |
| 2008-04-11 | 175 | 179 | 174 | 179 | 44,000 | 895 |
| 2008-04-10 | 175 | 176 | 174 | 176 | 61,000 | 880 |
| 2008-04-09 | 179 | 179 | 173 | 173 | 76,000 | 865 |
| 2008-04-08 | 177 | 179 | 177 | 178 | 40,000 | 890 |
| 2008-04-07 | 177 | 181 | 177 | 178 | 168,000 | 890 |
| 2008-04-04 | 176 | 177 | 175 | 176 | 54,000 | 880 |
| 2008-04-03 | 176 | 178 | 176 | 177 | 66,000 | 885 |
| 2008-04-02 | 176 | 179 | 175 | 177 | 77,000 | 885 |
| 2008-04-01 | 175 | 176 | 172 | 173 | 138,000 | 865 |
| 2008-03-31 | 173 | 176 | 172 | 173 | 82,000 | 865 |
| 2008-03-28 | 172 | 178 | 172 | 176 | 101,000 | 880 |
| 2008-03-27 | 172 | 177 | 171 | 172 | 186,000 | 860 |
| 2008-03-26 | 171 | 177 | 170 | 170 | 196,000 | 850 |
| 2008-03-25 | 177 | 180 | 176 | 177 | 192,000 | 885 |
| 2008-03-24 | 177 | 180 | 175 | 175 | 99,000 | 875 |
| 2008-03-21 | 177 | 178 | 174 | 178 | 101,000 | 890 |
| 2008-03-19 | 173 | 176 | 171 | 174 | 103,000 | 870 |
| 2008-03-18 | 174 | 175 | 165 | 170 | 140,000 | 850 |
| 2008-03-17 | 175 | 176 | 174 | 174 | 86,000 | 870 |
| 2008-03-14 | 177 | 180 | 174 | 177 | 236,000 | 885 |
| 2008-03-13 | 185 | 185 | 182 | 182 | 72,000 | 910 |
| 2008-03-12 | 184 | 188 | 184 | 187 | 23,000 | 935 |
| 2008-03-11 | 182 | 183 | 180 | 183 | 45,000 | 915 |
| 2008-03-10 | 184 | 184 | 174 | 181 | 65,000 | 905 |
| 2008-03-07 | 183 | 186 | 183 | 183 | 103,000 | 915 |
| 2008-03-06 | 188 | 189 | 185 | 188 | 74,000 | 940 |
| 2008-03-05 | 190 | 190 | 186 | 187 | 54,000 | 935 |
| 2008-03-04 | 186 | 187 | 185 | 187 | 56,000 | 935 |
| 2008-03-03 | 192 | 192 | 186 | 188 | 43,000 | 940 |
| 2008-02-29 | 196 | 196 | 193 | 193 | 40,000 | 965 |
| 2008-02-28 | 198 | 200 | 197 | 198 | 28,000 | 990 |
| 2008-02-27 | 195 | 201 | 195 | 201 | 54,000 | 1,005 |
| 2008-02-26 | 198 | 198 | 195 | 195 | 61,000 | 975 |
| 2008-02-25 | 195 | 199 | 195 | 197 | 54,000 | 985 |
| 2008-02-22 | 195 | 197 | 193 | 195 | 40,000 | 975 |
| 2008-02-21 | 198 | 200 | 191 | 200 | 57,000 | 1,000 |
| 2008-02-20 | 199 | 200 | 196 | 196 | 46,000 | 980 |
| 2008-02-19 | 207 | 207 | 199 | 201 | 38,000 | 1,005 |
| 2008-02-18 | 202 | 206 | 201 | 204 | 53,000 | 1,020 |
| 2008-02-15 | 198 | 203 | 198 | 201 | 59,000 | 1,005 |
| 2008-02-14 | 192 | 198 | 192 | 198 | 53,000 | 990 |
| 2008-02-13 | 194 | 194 | 191 | 191 | 60,000 | 955 |
| 2008-02-12 | 201 | 202 | 194 | 194 | 79,000 | 970 |
| 2008-02-08 | 199 | 205 | 197 | 198 | 50,000 | 990 |
| 2008-02-07 | 197 | 197 | 193 | 194 | 33,000 | 970 |
| 2008-02-06 | 200 | 200 | 195 | 198 | 60,000 | 990 |
| 2008-02-05 | 205 | 205 | 199 | 200 | 60,000 | 1,000 |
| 2008-02-04 | 201 | 203 | 197 | 203 | 53,000 | 1,015 |
| 2008-02-01 | 191 | 196 | 191 | 196 | 43,000 | 980 |
| 2008-01-31 | 185 | 196 | 185 | 192 | 73,000 | 960 |
| 2008-01-30 | 188 | 190 | 187 | 189 | 68,000 | 945 |
| 2008-01-29 | 190 | 193 | 185 | 191 | 45,000 | 955 |
| 2008-01-28 | 184 | 192 | 184 | 185 | 69,000 | 925 |
| 2008-01-25 | 181 | 187 | 181 | 187 | 61,000 | 935 |
| 2008-01-24 | 178 | 180 | 178 | 179 | 28,000 | 895 |
| 2008-01-23 | 173 | 178 | 173 | 176 | 84,000 | 880 |
| 2008-01-22 | 178 | 182 | 172 | 172 | 150,000 | 860 |
| 2008-01-21 | 182 | 185 | 180 | 180 | 155,000 | 900 |
| 2008-01-18 | 181 | 187 | 181 | 187 | 135,000 | 935 |
| 2008-01-17 | 183 | 186 | 183 | 184 | 123,000 | 920 |
| 2008-01-16 | 174 | 188 | 174 | 183 | 125,000 | 915 |
| 2008-01-15 | 188 | 194 | 185 | 189 | 190,000 | 945 |
| 2008-01-11 | 204 | 204 | 198 | 198 | 86,000 | 990 |
| 2008-01-10 | 211 | 211 | 203 | 203 | 70,000 | 1,015 |
| 2008-01-09 | 200 | 202 | 198 | 201 | 72,000 | 1,005 |
| 2008-01-08 | 202 | 203 | 198 | 200 | 88,000 | 1,000 |
| 2008-01-07 | 206 | 207 | 200 | 202 | 119,000 | 1,010 |
| 2008-01-04 | 210 | 210 | 201 | 203 | 84,000 | 1,015 |
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