1. HOME >
  2. 株価時系列 >
  3. 3946 >
  4. 2011年

3946 (株)トーモク の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020220420220420,0001,020
2011-12-2920120320120229,0001,010
2011-12-2820420520320320,0001,015
2011-12-2720120420120415,0001,020
2011-12-2620220420220227,0001,010
2011-12-2220320320120320,0001,015
2011-12-2120420420320321,0001,015
2011-12-2019920419920423,0001,020
2011-12-1920020119919933,000995
2011-12-1619820419819978,000995
2011-12-1520120320120136,0001,005
2011-12-1420520520320325,0001,015
2011-12-1320220520220518,0001,025
2011-12-1220620620220351,0001,015
2011-12-09197206197205151,0001,025
2011-12-0820520520020263,0001,010
2011-12-07198206198203138,0001,015
2011-12-0620720820320340,0001,015
2011-12-0521421421021262,0001,060
2011-12-0220420720120767,0001,035
2011-12-0120420620320448,0001,020
2011-11-3019920419820350,0001,015
2011-11-2919619919619936,000995
2011-11-2819519819519617,000980
2011-11-2520020019519539,000975
2011-11-2419520419519829,000990
2011-11-2220020119320143,0001,005
2011-11-2120220320120220,0001,010
2011-11-1820220320220215,0001,010
2011-11-1720320620220513,0001,025
2011-11-1620420620420616,0001,030
2011-11-152012032012038,0001,015
2011-11-142072072042048,0001,020
2011-11-1120320520220514,0001,025
2011-11-1020520920320345,0001,015
2011-11-0920921220821128,0001,055
2011-11-0821021220720723,0001,035
2011-11-0721021320921355,0001,065
2011-11-0420720820520832,0001,040
2011-11-0220620720320355,0001,015
2011-11-0120921020820919,0001,045
2011-10-3120821620820867,0001,040
2011-10-2821121421121153,0001,055
2011-10-2720721120721034,0001,050
2011-10-2620921020720733,0001,035
2011-10-2521121421121117,0001,055
2011-10-2420921620921346,0001,065
2011-10-2121121120821024,0001,050
2011-10-2021121220921142,0001,055
2011-10-1921421721221527,0001,075
2011-10-1821421421121121,0001,055
2011-10-1721521721421427,0001,070
2011-10-1421821821421458,0001,070
2011-10-1322122422122110,0001,105
2011-10-1221722121722028,0001,100
2011-10-1122322522022132,0001,105
2011-10-0721622521622237,0001,110
2011-10-06222223212215108,0001,075
2011-10-05225226223224110,0001,120
2011-10-0422522722422680,0001,130
2011-10-0322322922322574,0001,125
2011-09-3023023022423061,0001,150
2011-09-29229230227230139,0001,150
2011-09-2821622821622877,0001,140
2011-09-2721022120822148,0001,105
2011-09-2621221220920933,0001,045
2011-09-2221221321021258,0001,060
2011-09-2121921921321330,0001,065
2011-09-2022222221721726,0001,085
2011-09-16221224217224112,0001,120
2011-09-1521521921421979,0001,095
2011-09-1421922221721733,0001,085
2011-09-1321822121822122,0001,105
2011-09-1221921921721732,0001,085
2011-09-09221228221226129,0001,130
2011-09-0822222221922181,0001,105
2011-09-0722022021922043,0001,100
2011-09-0621622021521771,0001,085
2011-09-0521721921321787,0001,085
2011-09-0221021720921767,0001,085
2011-09-0121821821021384,0001,065
2011-08-3122122221821842,0001,090
2011-08-3022022221822253,0001,110
2011-08-2921421921421916,0001,095
2011-08-2621421821221645,0001,080
2011-08-2521621921121441,0001,070
2011-08-2421021620921391,0001,065
2011-08-2321321321021033,0001,050
2011-08-2221421621221235,0001,060
2011-08-1920821420321451,0001,070
2011-08-1821321421221446,0001,070
2011-08-1720820920620929,0001,045
2011-08-1620621020620840,0001,040
2011-08-1520720720420725,0001,035
2011-08-1220920920320641,0001,030
2011-08-1120220719920736,0001,035
2011-08-1020820820320443,0001,020
2011-08-09197202190202114,0001,010
2011-08-0820220420120447,0001,020
2011-08-05199208198208189,0001,040
2011-08-0421021121021161,0001,055
2011-08-0321221220920974,0001,045
2011-08-02215218211214101,0001,070
2011-08-0120921520921334,0001,065
2011-07-2921421421021062,0001,050
2011-07-2821221521221458,0001,070
2011-07-2722322321621655,0001,080
2011-07-2622022422022255,0001,110
2011-07-2522622722322324,0001,115
2011-07-2222422622322665,0001,130
2011-07-2122322422322447,0001,120
2011-07-20220224219222104,0001,110
2011-07-1921922021922063,0001,100
2011-07-1522022021821960,0001,095
2011-07-14220221216220157,0001,100
2011-07-1322022221922129,0001,105
2011-07-1222322422322326,0001,115
2011-07-1122822822522676,0001,130
2011-07-0822722922722759,0001,135
2011-07-0722622922622747,0001,135
2011-07-06227234227227121,0001,135
2011-07-05227227224226152,0001,130
2011-07-04218220216219115,0001,095
2011-07-0121621921621882,0001,090
2011-06-3021121521021469,0001,070
2011-06-2920820920720918,0001,045
2011-06-2820820820620729,0001,035
2011-06-2720620620420432,0001,020
2011-06-2420620920620932,0001,045
2011-06-2320520820520729,0001,035
2011-06-2220420920420948,0001,045
2011-06-2120020519920473,0001,020
2011-06-2020120219819856,000990
2011-06-1720520520020032,0001,000
2011-06-1620320520320338,0001,015
2011-06-1520420620420550,0001,025
2011-06-1420220420220422,0001,020
2011-06-1320020220020127,0001,005
2011-06-10207207202202108,0001,010
2011-06-0920120220120233,0001,010
2011-06-0820420520220229,0001,010
2011-06-0720920920620621,0001,030
2011-06-0621121120820949,0001,045
2011-06-0321221321021043,0001,050
2011-06-0220921020720927,0001,045
2011-06-0121121321021340,0001,065
2011-05-3120720920720736,0001,035
2011-05-302112112092098,0001,045
2011-05-2721221221121127,0001,055
2011-05-2620921320921237,0001,060
2011-05-2520521020420945,0001,045
2011-05-2420520520220224,0001,010
2011-05-2320720720320537,0001,025
2011-05-2020820920720746,0001,035
2011-05-1921321520920949,0001,045
2011-05-1821421421221329,0001,065
2011-05-1721521621421419,0001,070
2011-05-1621721721521532,0001,075
2011-05-1321922121822099,0001,100
2011-05-1221722021622068,0001,100
2011-05-1122222221721790,0001,085
2011-05-1022222521922066,0001,100
2011-05-0923523522222393,0001,115
2011-05-0622923422323488,0001,170
2011-05-0222222922222958,0001,145
2011-04-2821622221621942,0001,095
2011-04-2722322321721748,0001,085
2011-04-2622722721721968,0001,095
2011-04-2523023122522656,0001,130
2011-04-2222923222923022,0001,150
2011-04-2123123322822842,0001,140
2011-04-2023323322722931,0001,145
2011-04-1923323322923241,0001,160
2011-04-1823623823523517,0001,175
2011-04-1523923923523622,0001,180
2011-04-1423823823523739,0001,185
2011-04-1323723723623629,0001,180
2011-04-1223423923323733,0001,185
2011-04-1123023923023848,0001,190
2011-04-08232236228228160,0001,140
2011-04-0723123422823462,0001,170
2011-04-0623723923323468,0001,170
2011-04-0524724724124259,0001,210
2011-04-0424525124425179,0001,255
2011-04-0126426425225267,0001,260
2011-03-3126026425526452,0001,320
2011-03-3024926024826050,0001,300
2011-03-2924725124225168,0001,255
2011-03-2824325024025051,0001,250
2011-03-2524524624124258,0001,210
2011-03-2423424322723991,0001,195
2011-03-2323323923323671,0001,180
2011-03-2224424423423658,0001,180
2011-03-18217234217230136,0001,150
2011-03-17207213204210134,0001,050
2011-03-16200218195218183,0001,090
2011-03-15221221160180267,000900
2011-03-14243266227230142,0001,150
2011-03-11269270267267211,0001,335
2011-03-1027227226826965,0001,345
2011-03-09275278274274119,0001,370
2011-03-0827427527227370,0001,365
2011-03-07271278268276258,0001,380
2011-03-0427227226826984,0001,345
2011-03-0326426826426734,0001,335
2011-03-0226426826426479,0001,320
2011-03-0125627225627099,0001,350
2011-02-2825825825525635,0001,280
2011-02-2525625725525553,0001,275
2011-02-2426026025525777,0001,285
2011-02-2325326025325770,0001,285
2011-02-22262262259259113,0001,295
2011-02-2126826826026192,0001,305
2011-02-1826926926726833,0001,340
2011-02-1727027226427055,0001,350
2011-02-1627127126726750,0001,335
2011-02-1527027427027169,0001,355
2011-02-14266270266268117,0001,340
2011-02-1026126526126567,0001,325
2011-02-09263264261264141,0001,320
2011-02-08263264260263113,0001,315
2011-02-07262265260263132,0001,315
2011-02-04254258253258128,0001,290
2011-02-0325125325025347,0001,265
2011-02-02245252245252123,0001,260
2011-02-0124324724324652,0001,230
2011-01-31241244240243103,0001,215
2011-01-28250251242242155,0001,210
2011-01-27245254244252152,0001,260
2011-01-2624224624224454,0001,220
2011-01-2524224624124555,0001,225
2011-01-2424524524124136,0001,205
2011-01-21246247240245106,0001,225
2011-01-2024824824524651,0001,230
2011-01-1924825024624868,0001,240
2011-01-1824724724424725,0001,235
2011-01-1724624724524522,0001,225
2011-01-1425125124624754,0001,235
2011-01-1324925124925154,0001,255
2011-01-1225025024624760,0001,235
2011-01-1125025424624790,0001,235
2011-01-0723924623924697,0001,230
2011-01-0623824123823961,0001,195
2011-01-0523423623323577,0001,175
2011-01-0423423623323552,0001,175

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