1. HOME >
  2. 株価時系列 >
  3. 3946 >
  4. 2012年

3946 (株)トーモク の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2823823823523554,0001,175
2012-12-2723823823623753,0001,185
2012-12-2623723823523873,0001,190
2012-12-2523423523323555,0001,175
2012-12-2123423623323662,0001,180
2012-12-2023523723423732,0001,185
2012-12-1923523823523647,0001,180
2012-12-1823223423223320,0001,165
2012-12-1722823222823129,0001,155
2012-12-1423023022822879,0001,140
2012-12-1322823222822928,0001,145
2012-12-1223223222722927,0001,145
2012-12-1122922922922918,0001,145
2012-12-1023223222722943,0001,145
2012-12-0723023022722926,0001,145
2012-12-0623123122822937,0001,145
2012-12-05227230225229110,0001,145
2012-12-0422923022723061,0001,150
2012-12-0322722722622715,0001,135
2012-11-3023123122522635,0001,130
2012-11-2923023022923013,0001,150
2012-11-2822722922722912,0001,145
2012-11-2722723022722751,0001,135
2012-11-2623123223023142,0001,155
2012-11-2222923022923042,0001,150
2012-11-2122523022522631,0001,130
2012-11-2023023022522933,0001,145
2012-11-1922423022322931,0001,145
2012-11-1622522822322835,0001,140
2012-11-1522222521822514,0001,125
2012-11-1421922121922010,0001,100
2012-11-1321922421922229,0001,110
2012-11-1222622622022031,0001,100
2012-11-0922822922622834,0001,140
2012-11-0823023022522929,0001,145
2012-11-0722923022823014,0001,150
2012-11-0623023022722743,0001,135
2012-11-0523123123023156,0001,155
2012-11-0222723022523061,0001,150
2012-11-0122322922022676,0001,130
2012-10-3121622021521936,0001,095
2012-10-3021121520821274,0001,060
2012-10-2921521521421418,0001,070
2012-10-2621221521021530,0001,075
2012-10-2520921020720921,0001,045
2012-10-2420720720520760,0001,035
2012-10-2321021220820964,0001,045
2012-10-2221621821521624,0001,080
2012-10-1921521921521919,0001,095
2012-10-1821721821421722,0001,085
2012-10-1721621621221651,0001,080
2012-10-1621521521221214,0001,060
2012-10-1521221220821111,0001,055
2012-10-1221521521321413,0001,070
2012-10-1121421521221530,0001,075
2012-10-1021421621321348,0001,065
2012-10-0921721721321330,0001,065
2012-10-0521821821521565,0001,075
2012-10-0421521821321843,0001,090
2012-10-0321121221021228,0001,060
2012-10-0221221220921016,0001,050
2012-10-0121021020820925,0001,045
2012-09-2821421421121315,0001,065
2012-09-2721121320821353,0001,065
2012-09-2620821520821557,0001,075
2012-09-2521021120721139,0001,055
2012-09-2421021020921019,0001,050
2012-09-2120421220421050,0001,050
2012-09-2020920920520743,0001,035
2012-09-19209211202209179,0001,045
2012-09-1820820920720955,0001,045
2012-09-1420720820620899,0001,040
2012-09-1320820820320462,0001,020
2012-09-1220520519920455,0001,020
2012-09-1120620620520511,0001,025
2012-09-1020720720520636,0001,030
2012-09-0720620920620727,0001,035
2012-09-0620520620420451,0001,020
2012-09-0520620720620765,0001,035
2012-09-0421021020520867,0001,040
2012-09-0321021020720839,0001,040
2012-08-3120921420720772,0001,035
2012-08-3020820920820953,0001,045
2012-08-2921621620720989,0001,045
2012-08-2821821821521641,0001,080
2012-08-2721922021821826,0001,090
2012-08-2422322321721847,0001,090
2012-08-2322422422122128,0001,105
2012-08-2222522522222430,0001,120
2012-08-2122622722522526,0001,125
2012-08-2022622622622626,0001,130
2012-08-1722322622122635,0001,130
2012-08-16220223217223103,0001,115
2012-08-1522022021721836,0001,090
2012-08-1422122121822136,0001,105
2012-08-1321922121822130,0001,105
2012-08-10232232215219102,0001,095
2012-08-0922723222623240,0001,160
2012-08-0823123123023125,0001,155
2012-08-0722923222923125,0001,155
2012-08-0623123122522974,0001,145
2012-08-0322623122523140,0001,155
2012-08-0222522722422733,0001,135
2012-08-0122322722022739,0001,135
2012-07-3123023022722740,0001,135
2012-07-3022623022023044,0001,150
2012-07-2722322522222535,0001,125
2012-07-2621821921721825,0001,090
2012-07-2521721821421521,0001,075
2012-07-2421821921521634,0001,080
2012-07-2321922221821826,0001,090
2012-07-2022422522122330,0001,115
2012-07-1922122322122324,0001,115
2012-07-1822522622122121,0001,105
2012-07-1722522922422727,0001,135
2012-07-1322122722022528,0001,125
2012-07-1222822822422414,0001,120
2012-07-1122323022222836,0001,140
2012-07-10230230224225107,0001,125
2012-07-0922622822522844,0001,140
2012-07-06228232220228140,0001,140
2012-07-05235235232232175,0001,160
2012-07-0422923322823391,0001,165
2012-07-0322322922322968,0001,145
2012-07-0222522522322339,0001,115
2012-06-2921922521922528,0001,125
2012-06-2822322821921945,0001,095
2012-06-2721822221822074,0001,100
2012-06-2621921921521853,0001,090
2012-06-2522422421921925,0001,095
2012-06-2222522521922227,0001,110
2012-06-2122722722422528,0001,125
2012-06-2021722821322888,0001,140
2012-06-1921021621021341,0001,065
2012-06-1820921020821053,0001,050
2012-06-1520921020220276,0001,010
2012-06-1420920920720928,0001,045
2012-06-1321021120620943,0001,045
2012-06-1220520920220944,0001,045
2012-06-1121321320820959,0001,045
2012-06-08210213208212161,0001,060
2012-06-07210214208213163,0001,065
2012-06-06205209205209213,0001,045
2012-06-05226226198213498,0001,065
2012-06-0422422521822453,0001,120
2012-06-0123023022522529,0001,125
2012-05-3122723022723023,0001,150
2012-05-3022923522723552,0001,175
2012-05-2923023322723238,0001,160
2012-05-2823623622722833,0001,140
2012-05-2523623623023625,0001,180
2012-05-2422823322623030,0001,150
2012-05-2322923022722840,0001,140
2012-05-2223323522823264,0001,160
2012-05-2122423222423256,0001,160
2012-05-18236238225226119,0001,130
2012-05-1722924622924258,0001,210
2012-05-1623523523123345,0001,165
2012-05-15230235222235123,0001,175
2012-05-1424424723723783,0001,185
2012-05-11248256243244230,0001,220
2012-05-10243251243251239,0001,255
2012-05-09241245240245164,0001,225
2012-05-08241243236241351,0001,205
2012-05-0723123123123145,0001,155
2012-05-0223523523323555,0001,175
2012-05-0123223423223224,0001,160
2012-04-2723123323023227,0001,160
2012-04-2623123423023450,0001,170
2012-04-252302342302349,0001,170
2012-04-2423023123023027,0001,150
2012-04-2323323423123130,0001,155
2012-04-2023523523123437,0001,170
2012-04-1923223523123320,0001,165
2012-04-1823523623323366,0001,165
2012-04-1723623623323325,0001,165
2012-04-1623023523023443,0001,170
2012-04-1322923422923217,0001,160
2012-04-1222723122523136,0001,155
2012-04-1122522722122731,0001,135
2012-04-1022322622322619,0001,130
2012-04-0922622622322536,0001,125
2012-04-0622823122823039,0001,150
2012-04-0523323322622881,0001,140
2012-04-0423323323123252,0001,160
2012-04-0323323423123329,0001,165
2012-04-0223023623023343,0001,165
2012-03-3023623623023035,0001,150
2012-03-2923523523123354,0001,165
2012-03-2823123522923588,0001,175
2012-03-2722923422723462,0001,170
2012-03-2623223221822392,0001,115
2012-03-2323323322823350,0001,165
2012-03-2223123323123340,0001,165
2012-03-2123223323023143,0001,155
2012-03-1923423523223261,0001,160
2012-03-1623323623223243,0001,160
2012-03-1523623823523642,0001,180
2012-03-1423623723323353,0001,165
2012-03-1323523823523541,0001,175
2012-03-1223623623323421,0001,170
2012-03-09235236234236108,0001,180
2012-03-0823123323123318,0001,165
2012-03-0722822922622929,0001,145
2012-03-0623023022822818,0001,140
2012-03-0523623623123154,0001,155
2012-03-0222923522823482,0001,170
2012-03-0122723022723049,0001,150
2012-02-2923223222422636,0001,130
2012-02-2822823222723225,0001,160
2012-02-2723023022722842,0001,140
2012-02-2423123222923242,0001,160
2012-02-2322723022422934,0001,145
2012-02-2222723122622792,0001,135
2012-02-2122422522322314,0001,115
2012-02-2022422522222225,0001,110
2012-02-1722422422222214,0001,110
2012-02-1622322422222222,0001,110
2012-02-1522122422122437,0001,120
2012-02-1422222221922043,0001,100
2012-02-1322022422022026,0001,100
2012-02-1022322322022245,0001,110
2012-02-09222230220224207,0001,120
2012-02-0822122422022429,0001,120
2012-02-0721922221822126,0001,105
2012-02-0622122322022055,0001,100
2012-02-0322322321822384,0001,115
2012-02-0222022321922343,0001,115
2012-02-01219224217218132,0001,090
2012-01-3121922121821928,0001,095
2012-01-3021822021821923,0001,095
2012-01-2722222222022012,0001,100
2012-01-2622122222122235,0001,110
2012-01-2522022121922128,0001,105
2012-01-2422022021922015,0001,100
2012-01-2321821921821927,0001,095
2012-01-2021621921521843,0001,090
2012-01-1921521521421521,0001,075
2012-01-1821521821521538,0001,075
2012-01-1721321521321516,0001,075
2012-01-1621121521121417,0001,070
2012-01-1321521621321418,0001,070
2012-01-1221521621421519,0001,075
2012-01-1121921921421529,0001,075
2012-01-1021621921621963,0001,095
2012-01-0621321421221465,0001,070
2012-01-05214220214215205,0001,075
2012-01-0420721120721161,0001,055

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