3946 (株)トーモク の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 285 | 287 | 284 | 285 | 118,000 | 1,425 |
| 2014-12-29 | 282 | 285 | 281 | 283 | 123,000 | 1,415 |
| 2014-12-26 | 279 | 282 | 279 | 282 | 59,000 | 1,410 |
| 2014-12-25 | 277 | 280 | 275 | 280 | 90,000 | 1,400 |
| 2014-12-24 | 277 | 279 | 277 | 278 | 106,000 | 1,390 |
| 2014-12-22 | 280 | 280 | 278 | 280 | 104,000 | 1,400 |
| 2014-12-19 | 280 | 280 | 277 | 279 | 69,000 | 1,395 |
| 2014-12-18 | 273 | 280 | 273 | 278 | 186,000 | 1,390 |
| 2014-12-17 | 266 | 273 | 265 | 271 | 192,000 | 1,355 |
| 2014-12-16 | 273 | 274 | 268 | 269 | 215,000 | 1,345 |
| 2014-12-15 | 276 | 277 | 273 | 275 | 154,000 | 1,375 |
| 2014-12-12 | 280 | 282 | 279 | 279 | 187,000 | 1,395 |
| 2014-12-11 | 279 | 282 | 276 | 280 | 76,000 | 1,400 |
| 2014-12-10 | 284 | 286 | 283 | 283 | 101,000 | 1,415 |
| 2014-12-09 | 287 | 287 | 285 | 286 | 77,000 | 1,430 |
| 2014-12-08 | 290 | 291 | 288 | 290 | 84,000 | 1,450 |
| 2014-12-05 | 292 | 292 | 286 | 290 | 192,000 | 1,450 |
| 2014-12-04 | 288 | 291 | 287 | 291 | 206,000 | 1,455 |
| 2014-12-03 | 281 | 286 | 281 | 285 | 143,000 | 1,425 |
| 2014-12-02 | 277 | 281 | 277 | 281 | 154,000 | 1,405 |
| 2014-12-01 | 275 | 277 | 274 | 277 | 141,000 | 1,385 |
| 2014-11-28 | 273 | 275 | 272 | 274 | 124,000 | 1,370 |
| 2014-11-27 | 273 | 275 | 272 | 272 | 150,000 | 1,360 |
| 2014-11-26 | 272 | 274 | 272 | 273 | 77,000 | 1,365 |
| 2014-11-25 | 272 | 274 | 272 | 273 | 83,000 | 1,365 |
| 2014-11-21 | 272 | 273 | 272 | 272 | 79,000 | 1,360 |
| 2014-11-20 | 273 | 274 | 272 | 273 | 74,000 | 1,365 |
| 2014-11-19 | 276 | 276 | 273 | 273 | 74,000 | 1,365 |
| 2014-11-18 | 274 | 276 | 273 | 276 | 138,000 | 1,380 |
| 2014-11-17 | 277 | 278 | 274 | 274 | 93,000 | 1,370 |
| 2014-11-14 | 280 | 280 | 277 | 277 | 98,000 | 1,385 |
| 2014-11-13 | 276 | 280 | 276 | 278 | 114,000 | 1,390 |
| 2014-11-12 | 277 | 280 | 276 | 276 | 138,000 | 1,380 |
| 2014-11-11 | 279 | 279 | 276 | 276 | 89,000 | 1,380 |
| 2014-11-10 | 275 | 281 | 275 | 279 | 158,000 | 1,395 |
| 2014-11-07 | 282 | 282 | 278 | 280 | 140,000 | 1,400 |
| 2014-11-06 | 284 | 287 | 281 | 282 | 94,000 | 1,410 |
| 2014-11-05 | 289 | 294 | 279 | 279 | 204,000 | 1,395 |
| 2014-11-04 | 288 | 291 | 279 | 290 | 205,000 | 1,450 |
| 2014-10-31 | 285 | 291 | 282 | 287 | 257,000 | 1,435 |
| 2014-10-30 | 289 | 297 | 288 | 291 | 76,000 | 1,455 |
| 2014-10-29 | 289 | 290 | 285 | 289 | 43,000 | 1,445 |
| 2014-10-28 | 291 | 291 | 288 | 289 | 69,000 | 1,445 |
| 2014-10-27 | 291 | 293 | 289 | 291 | 29,000 | 1,455 |
| 2014-10-24 | 292 | 292 | 288 | 288 | 24,000 | 1,440 |
| 2014-10-23 | 287 | 289 | 286 | 286 | 55,000 | 1,430 |
| 2014-10-22 | 283 | 286 | 281 | 286 | 45,000 | 1,430 |
| 2014-10-21 | 281 | 281 | 278 | 280 | 47,000 | 1,400 |
| 2014-10-20 | 276 | 284 | 276 | 282 | 73,000 | 1,410 |
| 2014-10-17 | 278 | 278 | 271 | 275 | 106,000 | 1,375 |
| 2014-10-16 | 274 | 279 | 273 | 275 | 127,000 | 1,375 |
| 2014-10-15 | 282 | 286 | 279 | 282 | 34,000 | 1,410 |
| 2014-10-14 | 280 | 283 | 277 | 279 | 150,000 | 1,395 |
| 2014-10-10 | 287 | 289 | 285 | 286 | 61,000 | 1,430 |
| 2014-10-09 | 296 | 296 | 291 | 291 | 53,000 | 1,455 |
| 2014-10-08 | 291 | 299 | 290 | 296 | 84,000 | 1,480 |
| 2014-10-07 | 302 | 302 | 298 | 298 | 56,000 | 1,490 |
| 2014-10-06 | 306 | 306 | 301 | 301 | 86,000 | 1,505 |
| 2014-10-03 | 295 | 299 | 295 | 298 | 69,000 | 1,490 |
| 2014-10-02 | 302 | 304 | 294 | 296 | 91,000 | 1,480 |
| 2014-10-01 | 305 | 307 | 302 | 306 | 94,000 | 1,530 |
| 2014-09-30 | 304 | 307 | 300 | 304 | 95,000 | 1,520 |
| 2014-09-29 | 306 | 307 | 303 | 304 | 45,000 | 1,520 |
| 2014-09-26 | 306 | 310 | 305 | 309 | 66,000 | 1,545 |
| 2014-09-25 | 305 | 308 | 303 | 308 | 92,000 | 1,540 |
| 2014-09-24 | 302 | 304 | 302 | 302 | 31,000 | 1,510 |
| 2014-09-22 | 303 | 307 | 303 | 304 | 31,000 | 1,520 |
| 2014-09-19 | 301 | 307 | 301 | 302 | 125,000 | 1,510 |
| 2014-09-18 | 300 | 302 | 299 | 302 | 77,000 | 1,510 |
| 2014-09-17 | 301 | 302 | 299 | 300 | 43,000 | 1,500 |
| 2014-09-16 | 300 | 302 | 300 | 301 | 57,000 | 1,505 |
| 2014-09-12 | 300 | 302 | 298 | 300 | 180,000 | 1,500 |
| 2014-09-11 | 298 | 299 | 295 | 298 | 53,000 | 1,490 |
| 2014-09-10 | 297 | 298 | 296 | 298 | 39,000 | 1,490 |
| 2014-09-09 | 297 | 297 | 294 | 297 | 41,000 | 1,485 |
| 2014-09-08 | 290 | 296 | 290 | 295 | 39,000 | 1,475 |
| 2014-09-05 | 298 | 299 | 293 | 294 | 84,000 | 1,470 |
| 2014-09-04 | 297 | 297 | 293 | 296 | 73,000 | 1,480 |
| 2014-09-03 | 294 | 298 | 294 | 296 | 57,000 | 1,480 |
| 2014-09-02 | 291 | 295 | 291 | 294 | 65,000 | 1,470 |
| 2014-09-01 | 288 | 291 | 286 | 291 | 45,000 | 1,455 |
| 2014-08-29 | 284 | 290 | 284 | 289 | 77,000 | 1,445 |
| 2014-08-28 | 285 | 287 | 284 | 287 | 39,000 | 1,435 |
| 2014-08-27 | 285 | 289 | 283 | 287 | 61,000 | 1,435 |
| 2014-08-26 | 283 | 286 | 283 | 285 | 18,000 | 1,425 |
| 2014-08-25 | 284 | 286 | 283 | 285 | 26,000 | 1,425 |
| 2014-08-22 | 286 | 287 | 284 | 284 | 46,000 | 1,420 |
| 2014-08-21 | 286 | 286 | 284 | 286 | 63,000 | 1,430 |
| 2014-08-20 | 287 | 287 | 285 | 285 | 35,000 | 1,425 |
| 2014-08-19 | 286 | 287 | 286 | 286 | 26,000 | 1,430 |
| 2014-08-18 | 284 | 285 | 283 | 284 | 33,000 | 1,420 |
| 2014-08-15 | 284 | 284 | 282 | 283 | 52,000 | 1,415 |
| 2014-08-14 | 286 | 286 | 282 | 285 | 63,000 | 1,425 |
| 2014-08-13 | 285 | 287 | 284 | 284 | 54,000 | 1,420 |
| 2014-08-12 | 285 | 288 | 285 | 287 | 34,000 | 1,435 |
| 2014-08-11 | 283 | 286 | 282 | 285 | 44,000 | 1,425 |
| 2014-08-08 | 286 | 286 | 277 | 280 | 134,000 | 1,400 |
| 2014-08-07 | 287 | 287 | 283 | 286 | 77,000 | 1,430 |
| 2014-08-06 | 291 | 292 | 289 | 290 | 69,000 | 1,450 |
| 2014-08-05 | 294 | 294 | 292 | 292 | 101,000 | 1,460 |
| 2014-08-04 | 295 | 295 | 291 | 294 | 102,000 | 1,470 |
| 2014-08-01 | 290 | 294 | 289 | 292 | 172,000 | 1,460 |
| 2014-07-31 | 298 | 300 | 297 | 298 | 103,000 | 1,490 |
| 2014-07-30 | 297 | 300 | 296 | 300 | 95,000 | 1,500 |
| 2014-07-29 | 298 | 300 | 298 | 300 | 25,000 | 1,500 |
| 2014-07-28 | 300 | 300 | 295 | 298 | 89,000 | 1,490 |
| 2014-07-25 | 299 | 300 | 297 | 299 | 87,000 | 1,495 |
| 2014-07-24 | 297 | 299 | 294 | 297 | 133,000 | 1,485 |
| 2014-07-23 | 295 | 296 | 294 | 295 | 33,000 | 1,475 |
| 2014-07-22 | 292 | 294 | 292 | 293 | 44,000 | 1,465 |
| 2014-07-18 | 292 | 292 | 290 | 292 | 29,000 | 1,460 |
| 2014-07-17 | 298 | 298 | 292 | 292 | 74,000 | 1,460 |
| 2014-07-16 | 296 | 297 | 294 | 295 | 54,000 | 1,475 |
| 2014-07-15 | 293 | 297 | 292 | 296 | 72,000 | 1,480 |
| 2014-07-14 | 294 | 294 | 291 | 292 | 44,000 | 1,460 |
| 2014-07-11 | 292 | 293 | 290 | 292 | 64,000 | 1,460 |
| 2014-07-10 | 297 | 298 | 294 | 294 | 103,000 | 1,470 |
| 2014-07-09 | 298 | 300 | 297 | 299 | 66,000 | 1,495 |
| 2014-07-08 | 296 | 301 | 293 | 299 | 76,000 | 1,495 |
| 2014-07-07 | 300 | 303 | 298 | 300 | 175,000 | 1,500 |
| 2014-07-04 | 298 | 302 | 296 | 299 | 192,000 | 1,495 |
| 2014-07-03 | 293 | 297 | 290 | 296 | 125,000 | 1,480 |
| 2014-07-02 | 292 | 296 | 291 | 293 | 121,000 | 1,465 |
| 2014-07-01 | 287 | 294 | 287 | 291 | 137,000 | 1,455 |
| 2014-06-30 | 287 | 290 | 285 | 289 | 73,000 | 1,445 |
| 2014-06-27 | 294 | 294 | 285 | 288 | 128,000 | 1,440 |
| 2014-06-26 | 293 | 294 | 290 | 290 | 60,000 | 1,450 |
| 2014-06-25 | 292 | 295 | 289 | 289 | 112,000 | 1,445 |
| 2014-06-24 | 290 | 294 | 286 | 293 | 161,000 | 1,465 |
| 2014-06-23 | 285 | 290 | 283 | 289 | 135,000 | 1,445 |
| 2014-06-20 | 290 | 290 | 280 | 280 | 165,000 | 1,400 |
| 2014-06-19 | 290 | 293 | 285 | 289 | 188,000 | 1,445 |
| 2014-06-18 | 285 | 293 | 282 | 293 | 255,000 | 1,465 |
| 2014-06-17 | 282 | 283 | 279 | 282 | 217,000 | 1,410 |
| 2014-06-16 | 281 | 282 | 278 | 278 | 108,000 | 1,390 |
| 2014-06-13 | 274 | 280 | 272 | 279 | 211,000 | 1,395 |
| 2014-06-12 | 278 | 281 | 277 | 278 | 119,000 | 1,390 |
| 2014-06-11 | 279 | 281 | 279 | 279 | 129,000 | 1,395 |
| 2014-06-10 | 282 | 284 | 280 | 281 | 63,000 | 1,405 |
| 2014-06-09 | 286 | 286 | 280 | 281 | 103,000 | 1,405 |
| 2014-06-06 | 281 | 283 | 278 | 281 | 84,000 | 1,405 |
| 2014-06-05 | 280 | 280 | 278 | 280 | 91,000 | 1,400 |
| 2014-06-04 | 281 | 281 | 277 | 278 | 95,000 | 1,390 |
| 2014-06-03 | 277 | 280 | 275 | 277 | 107,000 | 1,385 |
| 2014-06-02 | 274 | 277 | 273 | 275 | 98,000 | 1,375 |
| 2014-05-30 | 270 | 274 | 270 | 272 | 93,000 | 1,360 |
| 2014-05-29 | 264 | 269 | 264 | 269 | 51,000 | 1,345 |
| 2014-05-28 | 265 | 268 | 263 | 265 | 87,000 | 1,325 |
| 2014-05-27 | 265 | 267 | 262 | 265 | 77,000 | 1,325 |
| 2014-05-26 | 262 | 263 | 259 | 262 | 75,000 | 1,310 |
| 2014-05-23 | 257 | 264 | 257 | 261 | 90,000 | 1,305 |
| 2014-05-22 | 257 | 259 | 254 | 259 | 101,000 | 1,295 |
| 2014-05-21 | 255 | 256 | 252 | 254 | 114,000 | 1,270 |
| 2014-05-20 | 259 | 262 | 259 | 260 | 41,000 | 1,300 |
| 2014-05-19 | 263 | 265 | 260 | 261 | 72,000 | 1,305 |
| 2014-05-16 | 264 | 265 | 261 | 262 | 109,000 | 1,310 |
| 2014-05-15 | 265 | 268 | 265 | 268 | 31,000 | 1,340 |
| 2014-05-14 | 270 | 270 | 265 | 268 | 99,000 | 1,340 |
| 2014-05-13 | 267 | 270 | 267 | 270 | 33,000 | 1,350 |
| 2014-05-12 | 267 | 268 | 267 | 267 | 51,000 | 1,335 |
| 2014-05-09 | 264 | 269 | 264 | 267 | 79,000 | 1,335 |
| 2014-05-08 | 266 | 273 | 263 | 264 | 215,000 | 1,320 |
| 2014-05-07 | 280 | 280 | 270 | 271 | 152,000 | 1,355 |
| 2014-05-02 | 277 | 281 | 277 | 281 | 51,000 | 1,405 |
| 2014-05-01 | 278 | 279 | 275 | 277 | 38,000 | 1,385 |
| 2014-04-30 | 272 | 275 | 271 | 274 | 64,000 | 1,370 |
| 2014-04-28 | 270 | 274 | 268 | 271 | 139,000 | 1,355 |
| 2014-04-25 | 270 | 275 | 267 | 274 | 188,000 | 1,370 |
| 2014-04-24 | 286 | 286 | 264 | 275 | 225,000 | 1,375 |
| 2014-04-23 | 282 | 285 | 282 | 283 | 31,000 | 1,415 |
| 2014-04-22 | 285 | 287 | 283 | 283 | 38,000 | 1,415 |
| 2014-04-21 | 286 | 290 | 286 | 287 | 29,000 | 1,435 |
| 2014-04-18 | 283 | 285 | 281 | 284 | 33,000 | 1,420 |
| 2014-04-17 | 285 | 286 | 282 | 283 | 55,000 | 1,415 |
| 2014-04-16 | 278 | 285 | 278 | 284 | 45,000 | 1,420 |
| 2014-04-15 | 280 | 281 | 274 | 276 | 67,000 | 1,380 |
| 2014-04-14 | 275 | 283 | 275 | 275 | 57,000 | 1,375 |
| 2014-04-11 | 278 | 279 | 272 | 275 | 71,000 | 1,375 |
| 2014-04-10 | 284 | 286 | 281 | 281 | 75,000 | 1,405 |
| 2014-04-09 | 290 | 290 | 279 | 279 | 153,000 | 1,395 |
| 2014-04-08 | 296 | 297 | 290 | 291 | 79,000 | 1,455 |
| 2014-04-07 | 300 | 300 | 297 | 297 | 57,000 | 1,485 |
| 2014-04-04 | 300 | 304 | 300 | 303 | 38,000 | 1,515 |
| 2014-04-03 | 302 | 304 | 300 | 302 | 69,000 | 1,510 |
| 2014-04-02 | 298 | 305 | 296 | 302 | 94,000 | 1,510 |
| 2014-04-01 | 296 | 297 | 289 | 297 | 72,000 | 1,485 |
| 2014-03-31 | 291 | 293 | 289 | 293 | 107,000 | 1,465 |
| 2014-03-28 | 297 | 297 | 290 | 293 | 80,000 | 1,465 |
| 2014-03-27 | 297 | 297 | 290 | 297 | 55,000 | 1,485 |
| 2014-03-26 | 297 | 301 | 297 | 300 | 64,000 | 1,500 |
| 2014-03-25 | 298 | 298 | 293 | 297 | 93,000 | 1,485 |
| 2014-03-24 | 282 | 301 | 282 | 290 | 120,000 | 1,450 |
| 2014-03-20 | 296 | 296 | 275 | 275 | 205,000 | 1,375 |
| 2014-03-19 | 300 | 302 | 297 | 297 | 59,000 | 1,485 |
| 2014-03-18 | 303 | 303 | 296 | 296 | 52,000 | 1,480 |
| 2014-03-17 | 302 | 302 | 292 | 295 | 64,000 | 1,475 |
| 2014-03-14 | 305 | 306 | 301 | 302 | 220,000 | 1,510 |
| 2014-03-13 | 311 | 315 | 310 | 313 | 47,000 | 1,565 |
| 2014-03-12 | 318 | 318 | 309 | 309 | 53,000 | 1,545 |
| 2014-03-11 | 316 | 318 | 312 | 318 | 36,000 | 1,590 |
| 2014-03-10 | 317 | 317 | 312 | 314 | 57,000 | 1,570 |
| 2014-03-07 | 316 | 318 | 313 | 318 | 51,000 | 1,590 |
| 2014-03-06 | 312 | 316 | 312 | 316 | 46,000 | 1,580 |
| 2014-03-05 | 317 | 317 | 312 | 312 | 69,000 | 1,560 |
| 2014-03-04 | 313 | 314 | 310 | 314 | 88,000 | 1,570 |
| 2014-03-03 | 309 | 312 | 305 | 312 | 42,000 | 1,560 |
| 2014-02-28 | 322 | 322 | 310 | 313 | 76,000 | 1,565 |
| 2014-02-27 | 324 | 324 | 317 | 321 | 61,000 | 1,605 |
| 2014-02-26 | 325 | 325 | 319 | 321 | 21,000 | 1,605 |
| 2014-02-25 | 325 | 325 | 322 | 325 | 29,000 | 1,625 |
| 2014-02-24 | 315 | 329 | 315 | 318 | 76,000 | 1,590 |
| 2014-02-21 | 316 | 318 | 313 | 318 | 67,000 | 1,590 |
| 2014-02-20 | 317 | 319 | 309 | 311 | 70,000 | 1,555 |
| 2014-02-19 | 316 | 320 | 315 | 319 | 51,000 | 1,595 |
| 2014-02-18 | 317 | 318 | 312 | 317 | 129,000 | 1,585 |
| 2014-02-17 | 315 | 315 | 308 | 314 | 104,000 | 1,570 |
| 2014-02-14 | 321 | 322 | 309 | 310 | 119,000 | 1,550 |
| 2014-02-13 | 329 | 329 | 320 | 320 | 73,000 | 1,600 |
| 2014-02-12 | 326 | 328 | 325 | 327 | 79,000 | 1,635 |
| 2014-02-10 | 322 | 329 | 321 | 323 | 88,000 | 1,615 |
| 2014-02-07 | 313 | 316 | 311 | 316 | 83,000 | 1,580 |
| 2014-02-06 | 309 | 310 | 303 | 303 | 130,000 | 1,515 |
| 2014-02-05 | 302 | 305 | 300 | 301 | 188,000 | 1,505 |
| 2014-02-04 | 301 | 304 | 295 | 297 | 305,000 | 1,485 |
| 2014-02-03 | 326 | 328 | 313 | 313 | 198,000 | 1,565 |
| 2014-01-31 | 339 | 343 | 323 | 334 | 149,000 | 1,670 |
| 2014-01-30 | 341 | 341 | 335 | 338 | 116,000 | 1,690 |
| 2014-01-29 | 341 | 351 | 341 | 349 | 52,000 | 1,745 |
| 2014-01-28 | 345 | 366 | 339 | 339 | 117,000 | 1,695 |
| 2014-01-27 | 333 | 346 | 332 | 339 | 152,000 | 1,695 |
| 2014-01-24 | 355 | 356 | 348 | 349 | 106,000 | 1,745 |
| 2014-01-23 | 364 | 367 | 357 | 358 | 129,000 | 1,790 |
| 2014-01-22 | 367 | 367 | 359 | 363 | 53,000 | 1,815 |
| 2014-01-21 | 365 | 368 | 365 | 367 | 39,000 | 1,835 |
| 2014-01-20 | 365 | 368 | 362 | 367 | 75,000 | 1,835 |
| 2014-01-17 | 356 | 365 | 356 | 363 | 112,000 | 1,815 |
| 2014-01-16 | 358 | 365 | 355 | 362 | 92,000 | 1,810 |
| 2014-01-15 | 355 | 359 | 355 | 359 | 89,000 | 1,795 |
| 2014-01-14 | 356 | 362 | 354 | 355 | 111,000 | 1,775 |
| 2014-01-10 | 363 | 363 | 358 | 363 | 84,000 | 1,815 |
| 2014-01-09 | 362 | 362 | 359 | 362 | 80,000 | 1,810 |
| 2014-01-08 | 360 | 363 | 356 | 363 | 67,000 | 1,815 |
| 2014-01-07 | 358 | 360 | 356 | 358 | 58,000 | 1,790 |
| 2014-01-06 | 366 | 368 | 356 | 361 | 217,000 | 1,805 |
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
