3946 (株)トーモク の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 203 | 204 | 203 | 203 | 27,000 | 1,015 |
| 2009-12-29 | 203 | 203 | 202 | 203 | 17,000 | 1,015 |
| 2009-12-28 | 203 | 205 | 202 | 202 | 43,000 | 1,010 |
| 2009-12-25 | 201 | 202 | 201 | 202 | 9,000 | 1,010 |
| 2009-12-24 | 201 | 201 | 200 | 201 | 15,000 | 1,005 |
| 2009-12-22 | 202 | 202 | 200 | 200 | 48,000 | 1,000 |
| 2009-12-21 | 201 | 203 | 201 | 203 | 32,000 | 1,015 |
| 2009-12-18 | 203 | 204 | 202 | 204 | 36,000 | 1,020 |
| 2009-12-17 | 211 | 211 | 205 | 206 | 48,000 | 1,030 |
| 2009-12-16 | 204 | 210 | 204 | 210 | 34,000 | 1,050 |
| 2009-12-15 | 204 | 204 | 202 | 204 | 99,000 | 1,020 |
| 2009-12-14 | 205 | 206 | 200 | 200 | 66,000 | 1,000 |
| 2009-12-11 | 207 | 208 | 202 | 208 | 77,000 | 1,040 |
| 2009-12-10 | 201 | 206 | 201 | 202 | 41,000 | 1,010 |
| 2009-12-09 | 199 | 207 | 199 | 206 | 52,000 | 1,030 |
| 2009-12-08 | 202 | 207 | 199 | 204 | 44,000 | 1,020 |
| 2009-12-07 | 205 | 207 | 200 | 203 | 75,000 | 1,015 |
| 2009-12-04 | 204 | 205 | 201 | 203 | 83,000 | 1,015 |
| 2009-12-03 | 200 | 209 | 200 | 209 | 107,000 | 1,045 |
| 2009-12-02 | 203 | 205 | 199 | 199 | 51,000 | 995 |
| 2009-12-01 | 200 | 202 | 199 | 200 | 68,000 | 1,000 |
| 2009-11-30 | 195 | 201 | 195 | 201 | 74,000 | 1,005 |
| 2009-11-27 | 192 | 192 | 182 | 190 | 40,000 | 950 |
| 2009-11-26 | 187 | 191 | 187 | 191 | 20,000 | 955 |
| 2009-11-25 | 191 | 192 | 188 | 189 | 29,000 | 945 |
| 2009-11-24 | 195 | 195 | 191 | 191 | 38,000 | 955 |
| 2009-11-20 | 193 | 194 | 192 | 192 | 38,000 | 960 |
| 2009-11-19 | 194 | 198 | 190 | 193 | 34,000 | 965 |
| 2009-11-18 | 192 | 197 | 192 | 195 | 51,000 | 975 |
| 2009-11-17 | 197 | 197 | 193 | 193 | 49,000 | 965 |
| 2009-11-16 | 201 | 201 | 200 | 200 | 18,000 | 1,000 |
| 2009-11-13 | 197 | 201 | 196 | 198 | 47,000 | 990 |
| 2009-11-12 | 200 | 201 | 200 | 200 | 41,000 | 1,000 |
| 2009-11-11 | 206 | 208 | 200 | 200 | 48,000 | 1,000 |
| 2009-11-10 | 210 | 210 | 205 | 206 | 68,000 | 1,030 |
| 2009-11-09 | 211 | 211 | 209 | 209 | 29,000 | 1,045 |
| 2009-11-06 | 210 | 210 | 208 | 210 | 34,000 | 1,050 |
| 2009-11-05 | 213 | 213 | 206 | 207 | 63,000 | 1,035 |
| 2009-11-04 | 204 | 212 | 203 | 211 | 112,000 | 1,055 |
| 2009-11-02 | 205 | 207 | 204 | 205 | 33,000 | 1,025 |
| 2009-10-30 | 208 | 208 | 206 | 207 | 64,000 | 1,035 |
| 2009-10-29 | 200 | 208 | 200 | 207 | 82,000 | 1,035 |
| 2009-10-28 | 210 | 211 | 207 | 208 | 27,000 | 1,040 |
| 2009-10-27 | 212 | 212 | 207 | 209 | 94,000 | 1,045 |
| 2009-10-26 | 210 | 212 | 209 | 212 | 69,000 | 1,060 |
| 2009-10-23 | 209 | 209 | 207 | 207 | 30,000 | 1,035 |
| 2009-10-22 | 210 | 210 | 205 | 206 | 30,000 | 1,030 |
| 2009-10-21 | 210 | 211 | 210 | 211 | 19,000 | 1,055 |
| 2009-10-20 | 212 | 212 | 211 | 211 | 44,000 | 1,055 |
| 2009-10-19 | 209 | 210 | 208 | 209 | 44,000 | 1,045 |
| 2009-10-16 | 208 | 209 | 207 | 208 | 49,000 | 1,040 |
| 2009-10-15 | 206 | 209 | 205 | 206 | 85,000 | 1,030 |
| 2009-10-14 | 205 | 209 | 204 | 206 | 69,000 | 1,030 |
| 2009-10-13 | 206 | 206 | 205 | 206 | 45,000 | 1,030 |
| 2009-10-09 | 207 | 207 | 204 | 205 | 40,000 | 1,025 |
| 2009-10-08 | 206 | 209 | 202 | 207 | 94,000 | 1,035 |
| 2009-10-07 | 204 | 206 | 204 | 206 | 30,000 | 1,030 |
| 2009-10-06 | 205 | 206 | 204 | 206 | 31,000 | 1,030 |
| 2009-10-05 | 201 | 209 | 201 | 208 | 77,000 | 1,040 |
| 2009-10-02 | 203 | 204 | 199 | 202 | 66,000 | 1,010 |
| 2009-10-01 | 208 | 209 | 205 | 209 | 40,000 | 1,045 |
| 2009-09-30 | 206 | 209 | 203 | 209 | 39,000 | 1,045 |
| 2009-09-29 | 209 | 209 | 205 | 207 | 35,000 | 1,035 |
| 2009-09-28 | 201 | 205 | 201 | 205 | 48,000 | 1,025 |
| 2009-09-25 | 207 | 207 | 201 | 201 | 40,000 | 1,005 |
| 2009-09-24 | 210 | 210 | 207 | 210 | 64,000 | 1,050 |
| 2009-09-18 | 207 | 207 | 205 | 206 | 42,000 | 1,030 |
| 2009-09-17 | 206 | 207 | 206 | 207 | 17,000 | 1,035 |
| 2009-09-16 | 208 | 208 | 205 | 205 | 53,000 | 1,025 |
| 2009-09-15 | 211 | 211 | 208 | 209 | 30,000 | 1,045 |
| 2009-09-14 | 211 | 211 | 207 | 211 | 50,000 | 1,055 |
| 2009-09-11 | 217 | 217 | 211 | 211 | 120,000 | 1,055 |
| 2009-09-10 | 213 | 217 | 213 | 215 | 50,000 | 1,075 |
| 2009-09-09 | 213 | 214 | 212 | 212 | 24,000 | 1,060 |
| 2009-09-08 | 212 | 212 | 210 | 212 | 42,000 | 1,060 |
| 2009-09-07 | 211 | 212 | 210 | 210 | 59,000 | 1,050 |
| 2009-09-04 | 210 | 210 | 208 | 210 | 35,000 | 1,050 |
| 2009-09-03 | 207 | 210 | 207 | 209 | 55,000 | 1,045 |
| 2009-09-02 | 209 | 211 | 204 | 207 | 123,000 | 1,035 |
| 2009-09-01 | 215 | 216 | 213 | 213 | 28,000 | 1,065 |
| 2009-08-31 | 215 | 219 | 213 | 216 | 53,000 | 1,080 |
| 2009-08-28 | 213 | 215 | 213 | 214 | 20,000 | 1,070 |
| 2009-08-27 | 217 | 217 | 214 | 215 | 30,000 | 1,075 |
| 2009-08-26 | 215 | 217 | 213 | 215 | 53,000 | 1,075 |
| 2009-08-25 | 214 | 215 | 213 | 214 | 51,000 | 1,070 |
| 2009-08-24 | 211 | 217 | 211 | 214 | 72,000 | 1,070 |
| 2009-08-21 | 215 | 215 | 210 | 211 | 88,000 | 1,055 |
| 2009-08-20 | 214 | 216 | 213 | 216 | 80,000 | 1,080 |
| 2009-08-19 | 215 | 217 | 214 | 214 | 42,000 | 1,070 |
| 2009-08-18 | 214 | 219 | 214 | 214 | 44,000 | 1,070 |
| 2009-08-17 | 217 | 217 | 214 | 216 | 45,000 | 1,080 |
| 2009-08-14 | 220 | 222 | 220 | 220 | 36,000 | 1,100 |
| 2009-08-13 | 222 | 222 | 219 | 220 | 55,000 | 1,100 |
| 2009-08-12 | 218 | 221 | 217 | 219 | 49,000 | 1,095 |
| 2009-08-11 | 220 | 221 | 219 | 220 | 51,000 | 1,100 |
| 2009-08-10 | 212 | 220 | 212 | 218 | 108,000 | 1,090 |
| 2009-08-07 | 213 | 214 | 208 | 212 | 79,000 | 1,060 |
| 2009-08-06 | 215 | 215 | 212 | 214 | 49,000 | 1,070 |
| 2009-08-05 | 211 | 216 | 209 | 214 | 104,000 | 1,070 |
| 2009-08-04 | 214 | 215 | 210 | 212 | 100,000 | 1,060 |
| 2009-08-03 | 212 | 213 | 209 | 210 | 44,000 | 1,050 |
| 2009-07-31 | 213 | 213 | 209 | 209 | 54,000 | 1,045 |
| 2009-07-30 | 213 | 213 | 212 | 213 | 38,000 | 1,065 |
| 2009-07-29 | 207 | 213 | 207 | 208 | 60,000 | 1,040 |
| 2009-07-28 | 212 | 214 | 210 | 210 | 56,000 | 1,050 |
| 2009-07-27 | 214 | 214 | 210 | 212 | 58,000 | 1,060 |
| 2009-07-24 | 213 | 214 | 209 | 212 | 60,000 | 1,060 |
| 2009-07-23 | 209 | 214 | 209 | 213 | 49,000 | 1,065 |
| 2009-07-22 | 207 | 213 | 207 | 211 | 63,000 | 1,055 |
| 2009-07-21 | 209 | 212 | 209 | 212 | 68,000 | 1,060 |
| 2009-07-17 | 211 | 211 | 207 | 209 | 98,000 | 1,045 |
| 2009-07-16 | 215 | 215 | 210 | 211 | 105,000 | 1,055 |
| 2009-07-15 | 209 | 216 | 209 | 211 | 125,000 | 1,055 |
| 2009-07-14 | 208 | 210 | 204 | 210 | 118,000 | 1,050 |
| 2009-07-13 | 213 | 214 | 208 | 210 | 277,000 | 1,050 |
| 2009-07-10 | 199 | 207 | 197 | 204 | 311,000 | 1,020 |
| 2009-07-09 | 195 | 198 | 195 | 196 | 142,000 | 980 |
| 2009-07-08 | 193 | 199 | 191 | 199 | 255,000 | 995 |
| 2009-07-07 | 195 | 197 | 192 | 193 | 139,000 | 965 |
| 2009-07-06 | 195 | 197 | 192 | 194 | 143,000 | 970 |
| 2009-07-03 | 193 | 194 | 190 | 194 | 153,000 | 970 |
| 2009-07-02 | 194 | 195 | 193 | 193 | 72,000 | 965 |
| 2009-07-01 | 192 | 195 | 191 | 193 | 51,000 | 965 |
| 2009-06-30 | 191 | 192 | 188 | 192 | 77,000 | 960 |
| 2009-06-29 | 196 | 197 | 188 | 190 | 125,000 | 950 |
| 2009-06-26 | 192 | 194 | 190 | 192 | 158,000 | 960 |
| 2009-06-25 | 193 | 193 | 190 | 190 | 239,000 | 950 |
| 2009-06-24 | 191 | 199 | 186 | 188 | 907,000 | 940 |
| 2009-06-23 | 182 | 184 | 182 | 183 | 63,000 | 915 |
| 2009-06-22 | 185 | 186 | 184 | 184 | 84,000 | 920 |
| 2009-06-19 | 189 | 189 | 184 | 185 | 119,000 | 925 |
| 2009-06-18 | 193 | 193 | 185 | 187 | 236,000 | 935 |
| 2009-06-17 | 185 | 194 | 184 | 190 | 513,000 | 950 |
| 2009-06-16 | 188 | 190 | 181 | 187 | 243,000 | 935 |
| 2009-06-15 | 192 | 192 | 188 | 190 | 49,000 | 950 |
| 2009-06-12 | 190 | 191 | 189 | 191 | 100,000 | 955 |
| 2009-06-11 | 191 | 191 | 187 | 187 | 58,000 | 935 |
| 2009-06-10 | 185 | 189 | 184 | 189 | 130,000 | 945 |
| 2009-06-09 | 184 | 185 | 182 | 183 | 94,000 | 915 |
| 2009-06-08 | 189 | 189 | 187 | 187 | 47,000 | 935 |
| 2009-06-05 | 188 | 190 | 185 | 185 | 121,000 | 925 |
| 2009-06-04 | 186 | 188 | 185 | 187 | 48,000 | 935 |
| 2009-06-03 | 184 | 186 | 184 | 184 | 25,000 | 920 |
| 2009-06-02 | 187 | 187 | 184 | 185 | 35,000 | 925 |
| 2009-06-01 | 183 | 184 | 182 | 184 | 41,000 | 920 |
| 2009-05-29 | 187 | 187 | 182 | 183 | 34,000 | 915 |
| 2009-05-28 | 183 | 186 | 183 | 184 | 37,000 | 920 |
| 2009-05-27 | 185 | 186 | 185 | 185 | 31,000 | 925 |
| 2009-05-26 | 183 | 183 | 181 | 183 | 17,000 | 915 |
| 2009-05-25 | 182 | 184 | 181 | 181 | 35,000 | 905 |
| 2009-05-22 | 181 | 182 | 181 | 181 | 19,000 | 905 |
| 2009-05-21 | 184 | 184 | 182 | 182 | 25,000 | 910 |
| 2009-05-20 | 181 | 184 | 180 | 184 | 23,000 | 920 |
| 2009-05-19 | 184 | 184 | 180 | 181 | 53,000 | 905 |
| 2009-05-18 | 186 | 186 | 181 | 182 | 45,000 | 910 |
| 2009-05-15 | 185 | 185 | 182 | 184 | 25,000 | 920 |
| 2009-05-14 | 184 | 188 | 183 | 183 | 38,000 | 915 |
| 2009-05-13 | 185 | 186 | 185 | 186 | 30,000 | 930 |
| 2009-05-12 | 183 | 189 | 183 | 186 | 56,000 | 930 |
| 2009-05-11 | 188 | 188 | 185 | 186 | 19,000 | 930 |
| 2009-05-08 | 186 | 187 | 185 | 186 | 20,000 | 930 |
| 2009-05-07 | 188 | 188 | 185 | 186 | 62,000 | 930 |
| 2009-05-01 | 180 | 180 | 178 | 179 | 24,000 | 895 |
| 2009-04-30 | 178 | 180 | 177 | 177 | 33,000 | 885 |
| 2009-04-28 | 182 | 182 | 177 | 177 | 42,000 | 885 |
| 2009-04-27 | 183 | 183 | 181 | 182 | 24,000 | 910 |
| 2009-04-24 | 184 | 185 | 179 | 184 | 32,000 | 920 |
| 2009-04-23 | 180 | 184 | 180 | 182 | 44,000 | 910 |
| 2009-04-22 | 185 | 185 | 179 | 184 | 57,000 | 920 |
| 2009-04-21 | 191 | 191 | 183 | 184 | 38,000 | 920 |
| 2009-04-20 | 191 | 195 | 191 | 194 | 12,000 | 970 |
| 2009-04-17 | 193 | 193 | 192 | 192 | 18,000 | 960 |
| 2009-04-16 | 192 | 197 | 191 | 193 | 29,000 | 965 |
| 2009-04-15 | 189 | 192 | 186 | 191 | 37,000 | 955 |
| 2009-04-14 | 189 | 193 | 181 | 192 | 71,000 | 960 |
| 2009-04-13 | 191 | 191 | 188 | 190 | 34,000 | 950 |
| 2009-04-10 | 192 | 192 | 190 | 190 | 17,000 | 950 |
| 2009-04-09 | 194 | 194 | 189 | 191 | 40,000 | 955 |
| 2009-04-08 | 194 | 194 | 190 | 190 | 9,000 | 950 |
| 2009-04-07 | 193 | 198 | 190 | 197 | 39,000 | 985 |
| 2009-04-06 | 196 | 196 | 192 | 192 | 56,000 | 960 |
| 2009-04-03 | 190 | 197 | 187 | 197 | 40,000 | 985 |
| 2009-04-02 | 184 | 191 | 184 | 189 | 59,000 | 945 |
| 2009-04-01 | 179 | 181 | 177 | 179 | 39,000 | 895 |
| 2009-03-31 | 184 | 187 | 176 | 179 | 86,000 | 895 |
| 2009-03-30 | 195 | 200 | 189 | 189 | 63,000 | 945 |
| 2009-03-27 | 191 | 198 | 191 | 196 | 66,000 | 980 |
| 2009-03-26 | 198 | 200 | 192 | 195 | 38,000 | 975 |
| 2009-03-25 | 190 | 195 | 189 | 195 | 57,000 | 975 |
| 2009-03-24 | 185 | 190 | 184 | 190 | 82,000 | 950 |
| 2009-03-23 | 178 | 185 | 176 | 185 | 85,000 | 925 |
| 2009-03-19 | 177 | 178 | 175 | 176 | 49,000 | 880 |
| 2009-03-18 | 178 | 179 | 175 | 175 | 28,000 | 875 |
| 2009-03-17 | 174 | 177 | 174 | 176 | 53,000 | 880 |
| 2009-03-16 | 173 | 180 | 172 | 179 | 40,000 | 895 |
| 2009-03-13 | 169 | 180 | 169 | 173 | 139,000 | 865 |
| 2009-03-12 | 167 | 170 | 167 | 169 | 28,000 | 845 |
| 2009-03-11 | 174 | 176 | 163 | 172 | 94,000 | 860 |
| 2009-03-10 | 173 | 176 | 171 | 171 | 40,000 | 855 |
| 2009-03-09 | 182 | 182 | 177 | 177 | 55,000 | 885 |
| 2009-03-06 | 180 | 184 | 180 | 181 | 85,000 | 905 |
| 2009-03-05 | 178 | 182 | 176 | 180 | 100,000 | 900 |
| 2009-03-04 | 173 | 182 | 173 | 182 | 56,000 | 910 |
| 2009-03-03 | 173 | 173 | 171 | 172 | 11,000 | 860 |
| 2009-03-02 | 174 | 179 | 173 | 174 | 25,000 | 870 |
| 2009-02-27 | 177 | 179 | 167 | 179 | 46,000 | 895 |
| 2009-02-26 | 165 | 172 | 165 | 172 | 47,000 | 860 |
| 2009-02-25 | 166 | 168 | 164 | 168 | 59,000 | 840 |
| 2009-02-24 | 161 | 164 | 159 | 160 | 33,000 | 800 |
| 2009-02-23 | 174 | 174 | 165 | 167 | 29,000 | 835 |
| 2009-02-20 | 175 | 177 | 170 | 173 | 39,000 | 865 |
| 2009-02-19 | 174 | 175 | 173 | 175 | 23,000 | 875 |
| 2009-02-18 | 178 | 178 | 171 | 172 | 48,000 | 860 |
| 2009-02-17 | 181 | 181 | 177 | 177 | 20,000 | 885 |
| 2009-02-16 | 180 | 181 | 175 | 180 | 55,000 | 900 |
| 2009-02-13 | 178 | 180 | 176 | 177 | 37,000 | 885 |
| 2009-02-12 | 179 | 180 | 178 | 178 | 19,000 | 890 |
| 2009-02-10 | 181 | 181 | 179 | 179 | 18,000 | 895 |
| 2009-02-09 | 180 | 181 | 179 | 180 | 28,000 | 900 |
| 2009-02-06 | 182 | 182 | 181 | 181 | 24,000 | 905 |
| 2009-02-05 | 179 | 182 | 174 | 182 | 88,000 | 910 |
| 2009-02-04 | 168 | 174 | 168 | 174 | 41,000 | 870 |
| 2009-02-03 | 163 | 169 | 163 | 169 | 30,000 | 845 |
| 2009-02-02 | 170 | 170 | 164 | 165 | 25,000 | 825 |
| 2009-01-30 | 174 | 174 | 166 | 170 | 36,000 | 850 |
| 2009-01-29 | 174 | 175 | 171 | 175 | 41,000 | 875 |
| 2009-01-28 | 169 | 174 | 164 | 173 | 23,000 | 865 |
| 2009-01-27 | 160 | 170 | 160 | 170 | 33,000 | 850 |
| 2009-01-26 | 164 | 165 | 160 | 160 | 28,000 | 800 |
| 2009-01-23 | 172 | 172 | 164 | 164 | 45,000 | 820 |
| 2009-01-22 | 182 | 182 | 177 | 178 | 21,000 | 890 |
| 2009-01-21 | 182 | 187 | 177 | 177 | 34,000 | 885 |
| 2009-01-20 | 187 | 189 | 185 | 187 | 14,000 | 935 |
| 2009-01-19 | 186 | 190 | 185 | 188 | 21,000 | 940 |
| 2009-01-16 | 181 | 186 | 181 | 184 | 37,000 | 920 |
| 2009-01-15 | 185 | 185 | 181 | 182 | 38,000 | 910 |
| 2009-01-14 | 187 | 187 | 182 | 186 | 20,000 | 930 |
| 2009-01-13 | 185 | 192 | 180 | 182 | 97,000 | 910 |
| 2009-01-09 | 178 | 181 | 178 | 180 | 29,000 | 900 |
| 2009-01-08 | 185 | 185 | 181 | 182 | 28,000 | 910 |
| 2009-01-07 | 188 | 188 | 184 | 185 | 37,000 | 925 |
| 2009-01-06 | 190 | 190 | 183 | 185 | 34,000 | 925 |
| 2009-01-05 | 199 | 200 | 187 | 187 | 73,000 | 935 |
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