3946 (株)トーモク の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3023423422822841,0001,140
2010-12-2923423522923460,0001,170
2010-12-2823323523023430,0001,170
2010-12-2723323322923242,0001,160
2010-12-2423423623123351,0001,165
2010-12-2223924023623651,0001,180
2010-12-2123824023523847,0001,190
2010-12-20236241234237102,0001,185
2010-12-1723924223623692,0001,180
2010-12-1624024223724270,0001,210
2010-12-15240242237242171,0001,210
2010-12-1423423523123474,0001,170
2010-12-13230235206235141,0001,175
2010-12-10234234230231175,0001,155
2010-12-0923623823323387,0001,165
2010-12-08231238228238168,0001,190
2010-12-07222228222228187,0001,140
2010-12-06216222216222145,0001,110
2010-12-0321421521421546,0001,075
2010-12-0221321321021355,0001,065
2010-12-0120921320720889,0001,040
2010-11-3021521521021081,0001,050
2010-11-2920821720821598,0001,075
2010-11-2621221221121142,0001,055
2010-11-25216216213213103,0001,065
2010-11-24204217204214102,0001,070
2010-11-22211214209210160,0001,050
2010-11-19206210205210243,0001,050
2010-11-18203205202205118,0001,025
2010-11-1719820319820228,0001,010
2010-11-1620320320120150,0001,005
2010-11-1520420519920345,0001,015
2010-11-12198205198205133,0001,025
2010-11-1120220520020492,0001,020
2010-11-1019420219420299,0001,010
2010-11-0919719819319496,000970
2010-11-08196200195199100,000995
2010-11-0519219519219570,000975
2010-11-0419119218919160,000955
2010-11-0218919118819140,000955
2010-11-0119019218919198,000955
2010-10-29186193182191107,000955
2010-10-28186188184186104,000930
2010-10-2718819318818953,000945
2010-10-2618919218919057,000950
2010-10-2518919018918964,000945
2010-10-2218919218919138,000955
2010-10-2119019118919081,000950
2010-10-2018619018618965,000945
2010-10-1919119218919074,000950
2010-10-18195195190192112,000960
2010-10-1519919919519567,000975
2010-10-1420020119919972,000995
2010-10-1320120220020153,0001,005
2010-10-12205206201201100,0001,005
2010-10-0820420520420477,0001,020
2010-10-0720420520220370,0001,015
2010-10-0620720720520635,0001,030
2010-10-0520620920420978,0001,045
2010-10-0420420620420548,0001,025
2010-10-0120920920420439,0001,020
2010-09-3021121320520763,0001,035
2010-09-2921021120921154,0001,055
2010-09-2820821320821044,0001,050
2010-09-2721121120921148,0001,055
2010-09-2420721020621056,0001,050
2010-09-2220821020520758,0001,035
2010-09-2120921020720855,0001,040
2010-09-1720520720520746,0001,035
2010-09-1620820820420457,0001,020
2010-09-1520521120520945,0001,045
2010-09-1420520520420522,0001,025
2010-09-1320820919320287,0001,010
2010-09-10215215209209124,0001,045
2010-09-0920821120821033,0001,050
2010-09-0821021020520844,0001,040
2010-09-0721021421021340,0001,065
2010-09-0621021520821461,0001,070
2010-09-0320721020721037,0001,050
2010-09-0220620820420835,0001,040
2010-09-0120020419720356,0001,015
2010-08-3121121219919989,000995
2010-08-3021221521121545,0001,075
2010-08-2720121120120951,0001,045
2010-08-2620620720120343,0001,015
2010-08-2520320920320572,0001,025
2010-08-2420921120721132,0001,055
2010-08-2321421421021140,0001,055
2010-08-2021721721421438,0001,070
2010-08-1922022021822029,0001,100
2010-08-1822122221822031,0001,100
2010-08-1721422221322040,0001,100
2010-08-1621421821421721,0001,085
2010-08-1321721821221748,0001,085
2010-08-1221121721121547,0001,075
2010-08-11220220214216113,0001,080
2010-08-1022722822122364,0001,115
2010-08-0922822922522860,0001,140
2010-08-0623523823223281,0001,160
2010-08-0523323823323870,0001,190
2010-08-0423023323023384,0001,165
2010-08-0323023122823041,0001,150
2010-08-0223123422722846,0001,140
2010-07-3023823823123260,0001,160
2010-07-2923924223823854,0001,190
2010-07-2823624423524260,0001,210
2010-07-2723423623423557,0001,175
2010-07-2622823322823134,0001,155
2010-07-2322723122722766,0001,135
2010-07-2222823122522769,0001,135
2010-07-2123023022722838,0001,140
2010-07-2023023022622753,0001,135
2010-07-1623523523223227,0001,160
2010-07-1523523823423569,0001,175
2010-07-1423523723523544,0001,175
2010-07-1323523623223256,0001,160
2010-07-1223923923423473,0001,170
2010-07-0923823923523770,0001,185
2010-07-0823423923423975,0001,195
2010-07-0723323323023257,0001,160
2010-07-0623123323023359,0001,165
2010-07-05235237230230101,0001,150
2010-07-0222923022723075,0001,150
2010-07-0122922922622754,0001,135
2010-06-30227233225232112,0001,160
2010-06-2923023423023245,0001,160
2010-06-2822823322523369,0001,165
2010-06-25233233225230111,0001,150
2010-06-2422522622322518,0001,125
2010-06-2322522622222380,0001,115
2010-06-2223423422522839,0001,140
2010-06-2123223723223449,0001,170
2010-06-1822622922622937,0001,145
2010-06-1722422622322459,0001,120
2010-06-1622222321922174,0001,105
2010-06-1522422721822265,0001,110
2010-06-14229229221223110,0001,115
2010-06-11231241222226142,0001,130
2010-06-1023223822522756,0001,135
2010-06-09229230213229132,0001,145
2010-06-0823323722923245,0001,160
2010-06-07241241233233127,0001,165
2010-06-0424324524324568,0001,225
2010-06-0324124324024341,0001,215
2010-06-0224824823924080,0001,200
2010-06-0125025124624658,0001,230
2010-05-3124525024025080,0001,250
2010-05-28248248240242106,0001,210
2010-05-27243243238241102,0001,205
2010-05-26241245231243139,0001,215
2010-05-25254254240245152,0001,225
2010-05-24248254247254102,0001,270
2010-05-21246252245252152,0001,260
2010-05-20249255249253205,0001,265
2010-05-19249253242253190,0001,265
2010-05-18239253234250224,0001,250
2010-05-17246246237241149,0001,205
2010-05-14245250243247134,0001,235
2010-05-1325025124725085,0001,250
2010-05-12248252246250218,0001,250
2010-05-11255258246248267,0001,240
2010-05-10233253233250564,0001,250
2010-05-07227229225228164,0001,140
2010-05-06226232224231367,0001,155
2010-04-3021522021522073,0001,100
2010-04-2821621821521554,0001,075
2010-04-2722122222022161,0001,105
2010-04-2622022522022594,0001,125
2010-04-2322122121822047,0001,100
2010-04-2221822121422055,0001,100
2010-04-2121622221622251,0001,110
2010-04-2021522121521531,0001,075
2010-04-1921821821521530,0001,075
2010-04-1622422421721950,0001,095
2010-04-1522222322022330,0001,115
2010-04-1422422422122135,0001,105
2010-04-1322422522122340,0001,115
2010-04-1222322522322478,0001,120
2010-04-0922022322022299,0001,110
2010-04-08215222215221125,0001,105
2010-04-0721321621321556,0001,075
2010-04-0621521621421458,0001,070
2010-04-0521621621321696,0001,080
2010-04-0221721721421662,0001,080
2010-04-0121621621321660,0001,080
2010-03-3121621721221477,0001,070
2010-03-3021421621221686,0001,080
2010-03-2921021521021272,0001,060
2010-03-2621221321021377,0001,065
2010-03-25208214207210178,0001,050
2010-03-2421221221021249,0001,060
2010-03-23210214209209145,0001,045
2010-03-19207213207212136,0001,060
2010-03-18203208203207110,0001,035
2010-03-1720420420120445,0001,020
2010-03-1620220520120348,0001,015
2010-03-1520220420120232,0001,010
2010-03-1220220220020287,0001,010
2010-03-1120120420020253,0001,010
2010-03-1020220320120151,0001,005
2010-03-0920220620220435,0001,020
2010-03-0820320520220449,0001,020
2010-03-0520221120220471,0001,020
2010-03-0420120119919948,000995
2010-03-0319920019819927,000995
2010-03-0219719819619837,000990
2010-03-0119820019719761,000985
2010-02-2619820019819823,000990
2010-02-2519719819619848,000990
2010-02-2419719719519532,000975
2010-02-2319419619419661,000980
2010-02-22197200193197160,000985
2010-02-1919719719419442,000970
2010-02-1819619719519633,000980
2010-02-1719819819519857,000990
2010-02-1619419819419618,000980
2010-02-1519919919419432,000970
2010-02-1219619819619640,000980
2010-02-1020020019819830,000990
2010-02-0919820019819930,000995
2010-02-0820020119919927,000995
2010-02-0520120320020080,0001,000
2010-02-0420120220120257,0001,010
2010-02-0320120120020026,0001,000
2010-02-0219819919819935,000995
2010-02-0119819919619847,000990
2010-01-2920120219719762,000985
2010-01-2820320320120131,0001,005
2010-01-2720720720220234,0001,010
2010-01-2620920920220246,0001,010
2010-01-2521121220920928,0001,045
2010-01-2221021120621058,0001,050
2010-01-2121521621221250,0001,060
2010-01-2021321721321533,0001,075
2010-01-1921421421321325,0001,065
2010-01-1821421621421538,0001,075
2010-01-1521521821521649,0001,080
2010-01-1421721821621719,0001,085
2010-01-1321721921521631,0001,080
2010-01-1221921921621794,0001,085
2010-01-0821021321021349,0001,065
2010-01-0721021220821263,0001,060
2010-01-0621021020720960,0001,045
2010-01-0521121220520799,0001,035
2010-01-0420120520120436,0001,020

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