1. HOME >
  2. 株価時系列 >
  3. 3946 >
  4. 2013年

3946 (株)トーモク の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30354365354362230,0001,810
2013-12-27346354344352258,0001,760
2013-12-26335344334341217,0001,705
2013-12-25328333328332124,0001,660
2013-12-24334336329330216,0001,650
2013-12-20332333330332110,0001,660
2013-12-19334337330333215,0001,665
2013-12-18329336329335128,0001,675
2013-12-1733533532933175,0001,655
2013-12-1633533532833093,0001,650
2013-12-13332336331332281,0001,660
2013-12-1233133232833038,0001,650
2013-12-11329335328332162,0001,660
2013-12-10330332328329113,0001,645
2013-12-0933333333033053,0001,650
2013-12-06327332326327160,0001,635
2013-12-05322333320326203,0001,630
2013-12-04328329325325141,0001,625
2013-12-03325330325328191,0001,640
2013-12-0232632732332473,0001,620
2013-11-29326326318325112,0001,625
2013-11-2832132732132596,0001,625
2013-11-2732032131832186,0001,605
2013-11-2632232432132498,0001,620
2013-11-2531832531832458,0001,620
2013-11-22322323319319113,0001,595
2013-11-21321323316320319,0001,600
2013-11-20320323319322107,0001,610
2013-11-19323325318319183,0001,595
2013-11-18324326321323224,0001,615
2013-11-1532332432132399,0001,615
2013-11-14322325320323129,0001,615
2013-11-13325325322322102,0001,610
2013-11-12320325320325114,0001,625
2013-11-1132332431932090,0001,600
2013-11-0831632231632093,0001,600
2013-11-07322322317319101,0001,595
2013-11-0631932131832079,0001,600
2013-11-05327327317319203,0001,595
2013-11-01320323309323290,0001,615
2013-10-31321322313313148,0001,565
2013-10-30313322312320257,0001,600
2013-10-29314314308314230,0001,570
2013-10-28300318298316438,0001,580
2013-10-25300300294295184,0001,475
2013-10-24299302295301101,0001,505
2013-10-23305307298299186,0001,495
2013-10-2230230530230581,0001,525
2013-10-21300302297301126,0001,505
2013-10-1830430530030187,0001,505
2013-10-17308308300304124,0001,520
2013-10-1630330330030324,0001,515
2013-10-1530630630030466,0001,520
2013-10-11297307297307117,0001,535
2013-10-1029429629229451,0001,470
2013-10-0929229228829253,0001,460
2013-10-0829629629129259,0001,460
2013-10-0729529528729199,0001,455
2013-10-04295297291295100,0001,475
2013-10-0330030129629760,0001,485
2013-10-0230230529729761,0001,485
2013-10-0130130429930253,0001,510
2013-09-3029830629830475,0001,520
2013-09-2730531030530898,0001,540
2013-09-2630530629830538,0001,525
2013-09-2530930930130779,0001,535
2013-09-2430530930430698,0001,530
2013-09-20300308300303103,0001,515
2013-09-19294301294301103,0001,505
2013-09-1829129729129437,0001,470
2013-09-1729029529029238,0001,460
2013-09-13286291286291120,0001,455
2013-09-1229229228728958,0001,445
2013-09-1129729729129269,0001,460
2013-09-1029329429229341,0001,465
2013-09-0929429428929264,0001,460
2013-09-0628628828628824,0001,440
2013-09-0529029028629072,0001,450
2013-09-0428428628428654,0001,430
2013-09-0328328328128333,0001,415
2013-09-0227728027727919,0001,395
2013-08-3027927927627885,0001,390
2013-08-2927928327827931,0001,395
2013-08-2828028027527851,0001,390
2013-08-2728428427928339,0001,415
2013-08-262852862832839,0001,415
2013-08-2328528528028330,0001,415
2013-08-2228128127928016,0001,400
2013-08-2128128127928146,0001,405
2013-08-2028328428228329,0001,415
2013-08-1928428528128346,0001,415
2013-08-1628628728628638,0001,430
2013-08-1529329328929018,0001,450
2013-08-1429429629229542,0001,475
2013-08-1328829428629453,0001,470
2013-08-1228928928728820,0001,440
2013-08-0928629028528874,0001,440
2013-08-08291294285287154,0001,435
2013-08-0730030129929937,0001,495
2013-08-0630730930530734,0001,535
2013-08-0531131130630751,0001,535
2013-08-0229931329631398,0001,565
2013-08-0128829428729451,0001,470
2013-07-3128929428828956,0001,445
2013-07-3029529629229354,0001,465
2013-07-2929629729329349,0001,465
2013-07-2630530630130291,0001,510
2013-07-2530830830430542,0001,525
2013-07-2430630930430973,0001,545
2013-07-23306306301303131,0001,515
2013-07-2231131230831135,0001,555
2013-07-19312312303311129,0001,555
2013-07-1831031130731193,0001,555
2013-07-1730831230731056,0001,550
2013-07-1630931330731142,0001,555
2013-07-1231431430531189,0001,555
2013-07-1131131130831039,0001,550
2013-07-1031531731431559,0001,575
2013-07-0931631731231572,0001,575
2013-07-08319319310312100,0001,560
2013-07-05319320316319142,0001,595
2013-07-04317323317323143,0001,615
2013-07-0331631731431548,0001,575
2013-07-0231731831031662,0001,580
2013-07-0130831430831435,0001,570
2013-06-2830231230230890,0001,540
2013-06-2729630329230357,0001,515
2013-06-2630430829429635,0001,480
2013-06-2531631630230421,0001,520
2013-06-2431431930831265,0001,560
2013-06-21292314287314145,0001,570
2013-06-2029930129430187,0001,505
2013-06-1930430429030165,0001,505
2013-06-1829629929429756,0001,485
2013-06-17287300283297118,0001,485
2013-06-14297298287287203,0001,435
2013-06-1330230729429493,0001,470
2013-06-1229830729730763,0001,535
2013-06-1129330528930289,0001,510
2013-06-1029829829129751,0001,485
2013-06-07290290275284147,0001,420
2013-06-06300303292294142,0001,470
2013-06-0531331530730794,0001,535
2013-06-04320320301313185,0001,565
2013-06-03323324318319153,0001,595
2013-05-31321325316324190,0001,620
2013-05-30316319311316213,0001,580
2013-05-29317322312318167,0001,590
2013-05-28312324306307193,0001,535
2013-05-27308319303312219,0001,560
2013-05-24317323315319254,0001,595
2013-05-23328330314316302,0001,580
2013-05-22339339330330185,0001,650
2013-05-21335340332334322,0001,670
2013-05-20328335326333397,0001,665
2013-05-17318326318322166,0001,610
2013-05-16325327308317391,0001,585
2013-05-15319323319322328,0001,610
2013-05-14319321316318193,0001,590
2013-05-13320320315317130,0001,585
2013-05-10317320314314160,0001,570
2013-05-09320322315317153,0001,585
2013-05-08322322315317246,0001,585
2013-05-07317321314320299,0001,600
2013-05-02313313309310103,0001,550
2013-05-01312314308314105,0001,570
2013-04-3030731230730991,0001,545
2013-04-26314314305307115,0001,535
2013-04-25314315312314158,0001,570
2013-04-24314315312314131,0001,570
2013-04-23307313305312129,0001,560
2013-04-22303307300306146,0001,530
2013-04-19306306300300140,0001,500
2013-04-1831331330630699,0001,530
2013-04-17316316311313169,0001,565
2013-04-16311316310314285,0001,570
2013-04-15310318307317506,0001,585
2013-04-1230430429429597,0001,475
2013-04-11298308289300153,0001,500
2013-04-1029329628929580,0001,475
2013-04-09298300285294127,0001,470
2013-04-08294297290295145,0001,475
2013-04-05315315290292252,0001,460
2013-04-04278293278292115,0001,460
2013-04-0328528728028475,0001,420
2013-04-02270287270278182,0001,390
2013-04-01300300274278147,0001,390
2013-03-2930530629930091,0001,500
2013-03-28302310298308218,0001,540
2013-03-27303306300303165,0001,515
2013-03-26300308300305154,0001,525
2013-03-25310311301301156,0001,505
2013-03-22317319306306180,0001,530
2013-03-21319326317320453,0001,600
2013-03-19318320312318182,0001,590
2013-03-18315322310314397,0001,570
2013-03-15295317295310474,0001,550
2013-03-14287293284291187,0001,455
2013-03-1327728427727987,0001,395
2013-03-12285286282282145,0001,410
2013-03-11289291284289203,0001,445
2013-03-08286286283284280,0001,420
2013-03-07283286282285123,0001,425
2013-03-06277282277281107,0001,405
2013-03-05283283271274190,0001,370
2013-03-04283288283284139,0001,420
2013-03-01282282278279126,0001,395
2013-02-28278283278282194,0001,410
2013-02-27274275268274133,0001,370
2013-02-26263280263272289,0001,360
2013-02-2526726726326590,0001,325
2013-02-2226126626026598,0001,325
2013-02-2126226726126677,0001,330
2013-02-20260268256266136,0001,330
2013-02-1925726125525560,0001,275
2013-02-1824526024525895,0001,290
2013-02-1525426024424597,0001,225
2013-02-1425926025325490,0001,270
2013-02-1326226425925988,0001,295
2013-02-1226326526226263,0001,310
2013-02-08266266262262106,0001,310
2013-02-0726526626526559,0001,325
2013-02-06264266261265120,0001,325
2013-02-05266270262263112,0001,315
2013-02-04267267264267147,0001,335
2013-02-0126926926426495,0001,320
2013-01-3126827226426797,0001,335
2013-01-3026626626326678,0001,330
2013-01-29268269261263197,0001,315
2013-01-28266273262270329,0001,350
2013-01-25253270250268312,0001,340
2013-01-2424424924424942,0001,245
2013-01-2324625024424850,0001,240
2013-01-2225025024724858,0001,240
2013-01-2125225225025023,0001,250
2013-01-1824925324925343,0001,265
2013-01-1724725024224874,0001,240
2013-01-1625425624924971,0001,245
2013-01-15253260253257145,0001,285
2013-01-1124825024624986,0001,245
2013-01-1025225324825082,0001,250
2013-01-0924725224525286,0001,260
2013-01-0824524824524729,0001,235
2013-01-07250250246248216,0001,240
2013-01-04240244239244141,0001,220

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