3946 (株)トーモク の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 280 | 286 | 280 | 286 | 29,000 | 1,430 |
| 2015-12-29 | 278 | 284 | 278 | 280 | 36,000 | 1,400 |
| 2015-12-28 | 276 | 279 | 276 | 278 | 19,000 | 1,390 |
| 2015-12-25 | 275 | 276 | 273 | 275 | 42,000 | 1,375 |
| 2015-12-24 | 274 | 279 | 274 | 276 | 43,000 | 1,380 |
| 2015-12-22 | 272 | 279 | 272 | 276 | 28,000 | 1,380 |
| 2015-12-21 | 273 | 276 | 273 | 274 | 47,000 | 1,370 |
| 2015-12-18 | 280 | 283 | 278 | 278 | 59,000 | 1,390 |
| 2015-12-17 | 281 | 283 | 279 | 279 | 43,000 | 1,395 |
| 2015-12-16 | 277 | 278 | 275 | 278 | 35,000 | 1,390 |
| 2015-12-15 | 283 | 283 | 274 | 275 | 39,000 | 1,375 |
| 2015-12-14 | 281 | 287 | 277 | 286 | 47,000 | 1,430 |
| 2015-12-11 | 280 | 284 | 280 | 283 | 94,000 | 1,415 |
| 2015-12-10 | 287 | 287 | 283 | 283 | 46,000 | 1,415 |
| 2015-12-09 | 290 | 291 | 289 | 290 | 34,000 | 1,450 |
| 2015-12-08 | 291 | 294 | 290 | 293 | 31,000 | 1,465 |
| 2015-12-07 | 295 | 295 | 292 | 293 | 90,000 | 1,465 |
| 2015-12-04 | 289 | 292 | 289 | 291 | 46,000 | 1,455 |
| 2015-12-03 | 289 | 292 | 289 | 292 | 42,000 | 1,460 |
| 2015-12-02 | 292 | 292 | 287 | 291 | 60,000 | 1,455 |
| 2015-12-01 | 290 | 292 | 288 | 291 | 64,000 | 1,455 |
| 2015-11-30 | 285 | 287 | 285 | 286 | 17,000 | 1,430 |
| 2015-11-27 | 288 | 288 | 286 | 287 | 19,000 | 1,435 |
| 2015-11-26 | 288 | 289 | 287 | 288 | 38,000 | 1,440 |
| 2015-11-25 | 288 | 289 | 285 | 288 | 39,000 | 1,440 |
| 2015-11-24 | 288 | 292 | 288 | 290 | 64,000 | 1,450 |
| 2015-11-20 | 288 | 291 | 288 | 290 | 56,000 | 1,450 |
| 2015-11-19 | 285 | 290 | 284 | 290 | 69,000 | 1,450 |
| 2015-11-18 | 285 | 285 | 281 | 284 | 34,000 | 1,420 |
| 2015-11-17 | 284 | 285 | 282 | 285 | 65,000 | 1,425 |
| 2015-11-16 | 281 | 284 | 279 | 284 | 34,000 | 1,420 |
| 2015-11-13 | 282 | 283 | 279 | 283 | 43,000 | 1,415 |
| 2015-11-12 | 282 | 282 | 279 | 282 | 33,000 | 1,410 |
| 2015-11-11 | 276 | 284 | 276 | 280 | 42,000 | 1,400 |
| 2015-11-10 | 281 | 284 | 279 | 279 | 70,000 | 1,395 |
| 2015-11-09 | 277 | 284 | 277 | 281 | 91,000 | 1,405 |
| 2015-11-06 | 278 | 280 | 273 | 279 | 98,000 | 1,395 |
| 2015-11-05 | 269 | 280 | 268 | 280 | 201,000 | 1,400 |
| 2015-11-04 | 256 | 261 | 256 | 261 | 50,000 | 1,305 |
| 2015-11-02 | 257 | 258 | 255 | 255 | 45,000 | 1,275 |
| 2015-10-30 | 260 | 263 | 258 | 261 | 56,000 | 1,305 |
| 2015-10-29 | 264 | 264 | 260 | 261 | 35,000 | 1,305 |
| 2015-10-28 | 260 | 264 | 260 | 264 | 28,000 | 1,320 |
| 2015-10-27 | 262 | 264 | 256 | 262 | 49,000 | 1,310 |
| 2015-10-26 | 263 | 263 | 260 | 262 | 21,000 | 1,310 |
| 2015-10-23 | 260 | 261 | 256 | 261 | 60,000 | 1,305 |
| 2015-10-22 | 259 | 259 | 257 | 258 | 24,000 | 1,290 |
| 2015-10-21 | 254 | 259 | 253 | 259 | 30,000 | 1,295 |
| 2015-10-20 | 255 | 255 | 253 | 253 | 10,000 | 1,265 |
| 2015-10-19 | 254 | 256 | 254 | 254 | 89,000 | 1,270 |
| 2015-10-16 | 260 | 260 | 254 | 256 | 46,000 | 1,280 |
| 2015-10-15 | 254 | 259 | 254 | 259 | 25,000 | 1,295 |
| 2015-10-14 | 257 | 258 | 253 | 255 | 40,000 | 1,275 |
| 2015-10-13 | 259 | 262 | 257 | 260 | 49,000 | 1,300 |
| 2015-10-09 | 254 | 259 | 253 | 259 | 62,000 | 1,295 |
| 2015-10-08 | 252 | 254 | 251 | 254 | 42,000 | 1,270 |
| 2015-10-07 | 255 | 255 | 251 | 252 | 60,000 | 1,260 |
| 2015-10-06 | 255 | 256 | 253 | 255 | 50,000 | 1,275 |
| 2015-10-05 | 255 | 257 | 254 | 254 | 72,000 | 1,270 |
| 2015-10-02 | 248 | 252 | 248 | 252 | 35,000 | 1,260 |
| 2015-10-01 | 249 | 249 | 247 | 249 | 29,000 | 1,245 |
| 2015-09-30 | 247 | 247 | 244 | 246 | 18,000 | 1,230 |
| 2015-09-29 | 250 | 250 | 241 | 241 | 71,000 | 1,205 |
| 2015-09-28 | 253 | 256 | 251 | 251 | 50,000 | 1,255 |
| 2015-09-25 | 248 | 253 | 247 | 253 | 49,000 | 1,265 |
| 2015-09-24 | 250 | 253 | 246 | 248 | 71,000 | 1,240 |
| 2015-09-18 | 262 | 262 | 256 | 256 | 67,000 | 1,280 |
| 2015-09-17 | 256 | 261 | 254 | 261 | 63,000 | 1,305 |
| 2015-09-16 | 258 | 258 | 255 | 256 | 15,000 | 1,280 |
| 2015-09-15 | 254 | 256 | 254 | 256 | 40,000 | 1,280 |
| 2015-09-14 | 260 | 260 | 254 | 254 | 32,000 | 1,270 |
| 2015-09-11 | 256 | 260 | 256 | 258 | 117,000 | 1,290 |
| 2015-09-10 | 254 | 258 | 252 | 258 | 52,000 | 1,290 |
| 2015-09-09 | 247 | 255 | 247 | 255 | 48,000 | 1,275 |
| 2015-09-08 | 243 | 248 | 242 | 242 | 46,000 | 1,210 |
| 2015-09-07 | 245 | 245 | 240 | 245 | 113,000 | 1,225 |
| 2015-09-04 | 250 | 250 | 242 | 244 | 131,000 | 1,220 |
| 2015-09-03 | 252 | 253 | 249 | 249 | 57,000 | 1,245 |
| 2015-09-02 | 255 | 255 | 251 | 251 | 69,000 | 1,255 |
| 2015-09-01 | 260 | 260 | 255 | 255 | 68,000 | 1,275 |
| 2015-08-31 | 259 | 265 | 258 | 259 | 79,000 | 1,295 |
| 2015-08-28 | 261 | 261 | 255 | 257 | 82,000 | 1,285 |
| 2015-08-27 | 254 | 259 | 250 | 252 | 60,000 | 1,260 |
| 2015-08-26 | 247 | 253 | 245 | 252 | 140,000 | 1,260 |
| 2015-08-25 | 250 | 258 | 245 | 245 | 101,000 | 1,225 |
| 2015-08-24 | 261 | 265 | 255 | 255 | 117,000 | 1,275 |
| 2015-08-21 | 270 | 271 | 266 | 266 | 102,000 | 1,330 |
| 2015-08-20 | 274 | 275 | 272 | 272 | 77,000 | 1,360 |
| 2015-08-19 | 277 | 277 | 275 | 276 | 36,000 | 1,380 |
| 2015-08-18 | 279 | 279 | 278 | 278 | 11,000 | 1,390 |
| 2015-08-17 | 277 | 279 | 276 | 279 | 40,000 | 1,395 |
| 2015-08-14 | 278 | 278 | 276 | 277 | 50,000 | 1,385 |
| 2015-08-13 | 278 | 278 | 276 | 277 | 35,000 | 1,385 |
| 2015-08-12 | 281 | 282 | 277 | 277 | 98,000 | 1,385 |
| 2015-08-11 | 288 | 288 | 281 | 284 | 47,000 | 1,420 |
| 2015-08-10 | 283 | 288 | 283 | 288 | 42,000 | 1,440 |
| 2015-08-07 | 281 | 283 | 280 | 283 | 43,000 | 1,415 |
| 2015-08-06 | 279 | 282 | 279 | 281 | 67,000 | 1,405 |
| 2015-08-05 | 277 | 281 | 277 | 280 | 91,000 | 1,400 |
| 2015-08-04 | 277 | 278 | 276 | 277 | 74,000 | 1,385 |
| 2015-08-03 | 280 | 281 | 275 | 277 | 106,000 | 1,385 |
| 2015-07-31 | 285 | 286 | 283 | 286 | 39,000 | 1,430 |
| 2015-07-30 | 282 | 284 | 282 | 284 | 58,000 | 1,420 |
| 2015-07-29 | 282 | 283 | 281 | 282 | 31,000 | 1,410 |
| 2015-07-28 | 280 | 282 | 279 | 281 | 34,000 | 1,405 |
| 2015-07-27 | 283 | 283 | 281 | 281 | 90,000 | 1,405 |
| 2015-07-24 | 282 | 284 | 280 | 283 | 55,000 | 1,415 |
| 2015-07-23 | 279 | 283 | 279 | 282 | 38,000 | 1,410 |
| 2015-07-22 | 281 | 281 | 278 | 278 | 33,000 | 1,390 |
| 2015-07-21 | 284 | 284 | 281 | 281 | 24,000 | 1,405 |
| 2015-07-17 | 281 | 282 | 280 | 281 | 29,000 | 1,405 |
| 2015-07-16 | 282 | 283 | 279 | 280 | 75,000 | 1,400 |
| 2015-07-15 | 278 | 282 | 278 | 281 | 49,000 | 1,405 |
| 2015-07-14 | 279 | 281 | 277 | 278 | 82,000 | 1,390 |
| 2015-07-13 | 274 | 275 | 274 | 274 | 35,000 | 1,370 |
| 2015-07-10 | 278 | 278 | 270 | 272 | 104,000 | 1,360 |
| 2015-07-09 | 275 | 276 | 266 | 274 | 176,000 | 1,370 |
| 2015-07-08 | 284 | 286 | 278 | 278 | 81,000 | 1,390 |
| 2015-07-07 | 289 | 290 | 285 | 286 | 34,000 | 1,430 |
| 2015-07-06 | 295 | 295 | 289 | 289 | 182,000 | 1,445 |
| 2015-07-03 | 291 | 295 | 291 | 295 | 100,000 | 1,475 |
| 2015-07-02 | 288 | 290 | 287 | 290 | 37,000 | 1,450 |
| 2015-07-01 | 281 | 287 | 281 | 286 | 58,000 | 1,430 |
| 2015-06-30 | 281 | 283 | 280 | 281 | 53,000 | 1,405 |
| 2015-06-29 | 282 | 285 | 281 | 281 | 80,000 | 1,405 |
| 2015-06-26 | 285 | 289 | 285 | 287 | 80,000 | 1,435 |
| 2015-06-25 | 291 | 291 | 287 | 287 | 43,000 | 1,435 |
| 2015-06-24 | 290 | 292 | 288 | 291 | 84,000 | 1,455 |
| 2015-06-23 | 289 | 292 | 287 | 291 | 49,000 | 1,455 |
| 2015-06-22 | 286 | 288 | 285 | 287 | 57,000 | 1,435 |
| 2015-06-19 | 289 | 292 | 278 | 278 | 146,000 | 1,390 |
| 2015-06-18 | 291 | 291 | 288 | 289 | 28,000 | 1,445 |
| 2015-06-17 | 291 | 294 | 291 | 291 | 41,000 | 1,455 |
| 2015-06-16 | 296 | 296 | 291 | 291 | 40,000 | 1,455 |
| 2015-06-15 | 296 | 298 | 295 | 295 | 41,000 | 1,475 |
| 2015-06-12 | 300 | 300 | 294 | 297 | 158,000 | 1,485 |
| 2015-06-11 | 297 | 298 | 296 | 297 | 44,000 | 1,485 |
| 2015-06-10 | 298 | 299 | 297 | 298 | 43,000 | 1,490 |
| 2015-06-09 | 298 | 299 | 298 | 299 | 41,000 | 1,495 |
| 2015-06-08 | 302 | 304 | 300 | 300 | 56,000 | 1,500 |
| 2015-06-05 | 303 | 304 | 301 | 303 | 81,000 | 1,515 |
| 2015-06-04 | 300 | 304 | 298 | 304 | 129,000 | 1,520 |
| 2015-06-03 | 300 | 302 | 298 | 299 | 140,000 | 1,495 |
| 2015-06-02 | 298 | 300 | 297 | 300 | 47,000 | 1,500 |
| 2015-06-01 | 300 | 300 | 298 | 298 | 45,000 | 1,490 |
| 2015-05-29 | 297 | 299 | 296 | 298 | 64,000 | 1,490 |
| 2015-05-28 | 296 | 300 | 294 | 298 | 150,000 | 1,490 |
| 2015-05-27 | 294 | 298 | 291 | 297 | 80,000 | 1,485 |
| 2015-05-26 | 290 | 296 | 290 | 295 | 63,000 | 1,475 |
| 2015-05-25 | 295 | 297 | 294 | 295 | 118,000 | 1,475 |
| 2015-05-22 | 297 | 297 | 295 | 297 | 28,000 | 1,485 |
| 2015-05-21 | 300 | 300 | 298 | 299 | 70,000 | 1,495 |
| 2015-05-20 | 295 | 300 | 294 | 297 | 88,000 | 1,485 |
| 2015-05-19 | 292 | 297 | 291 | 296 | 89,000 | 1,480 |
| 2015-05-18 | 288 | 292 | 288 | 292 | 43,000 | 1,460 |
| 2015-05-15 | 287 | 289 | 287 | 288 | 88,000 | 1,440 |
| 2015-05-14 | 287 | 288 | 284 | 286 | 82,000 | 1,430 |
| 2015-05-13 | 287 | 287 | 285 | 286 | 46,000 | 1,430 |
| 2015-05-12 | 285 | 286 | 285 | 286 | 14,000 | 1,430 |
| 2015-05-11 | 286 | 287 | 285 | 285 | 86,000 | 1,425 |
| 2015-05-08 | 288 | 288 | 281 | 283 | 101,000 | 1,415 |
| 2015-05-07 | 285 | 285 | 280 | 280 | 116,000 | 1,400 |
| 2015-05-01 | 278 | 282 | 278 | 279 | 84,000 | 1,395 |
| 2015-04-30 | 281 | 283 | 278 | 282 | 79,000 | 1,410 |
| 2015-04-28 | 281 | 284 | 280 | 284 | 45,000 | 1,420 |
| 2015-04-27 | 280 | 282 | 279 | 279 | 39,000 | 1,395 |
| 2015-04-24 | 279 | 282 | 279 | 280 | 31,000 | 1,400 |
| 2015-04-23 | 282 | 283 | 277 | 281 | 44,000 | 1,405 |
| 2015-04-22 | 283 | 283 | 281 | 282 | 30,000 | 1,410 |
| 2015-04-21 | 280 | 283 | 279 | 281 | 25,000 | 1,405 |
| 2015-04-20 | 287 | 287 | 279 | 280 | 47,000 | 1,400 |
| 2015-04-17 | 284 | 284 | 281 | 284 | 37,000 | 1,420 |
| 2015-04-16 | 282 | 284 | 282 | 284 | 40,000 | 1,420 |
| 2015-04-15 | 280 | 283 | 280 | 282 | 40,000 | 1,410 |
| 2015-04-14 | 281 | 285 | 281 | 282 | 30,000 | 1,410 |
| 2015-04-13 | 284 | 284 | 280 | 280 | 37,000 | 1,400 |
| 2015-04-10 | 285 | 286 | 282 | 282 | 66,000 | 1,410 |
| 2015-04-09 | 290 | 290 | 284 | 285 | 50,000 | 1,425 |
| 2015-04-08 | 290 | 292 | 290 | 290 | 37,000 | 1,450 |
| 2015-04-07 | 284 | 291 | 282 | 290 | 59,000 | 1,450 |
| 2015-04-06 | 291 | 291 | 283 | 286 | 102,000 | 1,430 |
| 2015-04-03 | 288 | 290 | 287 | 290 | 44,000 | 1,450 |
| 2015-04-02 | 281 | 289 | 281 | 288 | 82,000 | 1,440 |
| 2015-04-01 | 283 | 286 | 281 | 283 | 78,000 | 1,415 |
| 2015-03-31 | 286 | 288 | 281 | 283 | 68,000 | 1,415 |
| 2015-03-30 | 282 | 284 | 278 | 282 | 68,000 | 1,410 |
| 2015-03-27 | 280 | 284 | 277 | 278 | 72,000 | 1,390 |
| 2015-03-26 | 293 | 293 | 278 | 283 | 133,000 | 1,415 |
| 2015-03-25 | 295 | 295 | 292 | 293 | 31,000 | 1,465 |
| 2015-03-24 | 291 | 293 | 290 | 291 | 51,000 | 1,455 |
| 2015-03-23 | 295 | 296 | 292 | 294 | 131,000 | 1,470 |
| 2015-03-20 | 290 | 293 | 290 | 293 | 88,000 | 1,465 |
| 2015-03-19 | 296 | 296 | 289 | 291 | 42,000 | 1,455 |
| 2015-03-18 | 297 | 297 | 293 | 296 | 26,000 | 1,480 |
| 2015-03-17 | 298 | 298 | 296 | 298 | 19,000 | 1,490 |
| 2015-03-16 | 295 | 297 | 294 | 297 | 28,000 | 1,485 |
| 2015-03-13 | 300 | 300 | 294 | 297 | 164,000 | 1,485 |
| 2015-03-12 | 294 | 299 | 294 | 299 | 86,000 | 1,495 |
| 2015-03-11 | 293 | 297 | 293 | 296 | 42,000 | 1,480 |
| 2015-03-10 | 296 | 297 | 293 | 294 | 67,000 | 1,470 |
| 2015-03-09 | 293 | 296 | 293 | 296 | 53,000 | 1,480 |
| 2015-03-06 | 296 | 296 | 290 | 296 | 93,000 | 1,480 |
| 2015-03-05 | 298 | 298 | 294 | 296 | 54,000 | 1,480 |
| 2015-03-04 | 298 | 298 | 294 | 297 | 51,000 | 1,485 |
| 2015-03-03 | 299 | 301 | 298 | 300 | 85,000 | 1,500 |
| 2015-03-02 | 298 | 299 | 298 | 298 | 71,000 | 1,490 |
| 2015-02-27 | 298 | 299 | 296 | 298 | 96,000 | 1,490 |
| 2015-02-26 | 295 | 298 | 294 | 298 | 101,000 | 1,490 |
| 2015-02-25 | 290 | 295 | 289 | 295 | 42,000 | 1,475 |
| 2015-02-24 | 292 | 292 | 290 | 290 | 47,000 | 1,450 |
| 2015-02-23 | 290 | 291 | 289 | 291 | 101,000 | 1,455 |
| 2015-02-20 | 288 | 292 | 284 | 291 | 133,000 | 1,455 |
| 2015-02-19 | 286 | 289 | 285 | 288 | 57,000 | 1,440 |
| 2015-02-18 | 289 | 290 | 286 | 286 | 79,000 | 1,430 |
| 2015-02-17 | 291 | 291 | 285 | 287 | 33,000 | 1,435 |
| 2015-02-16 | 284 | 292 | 284 | 291 | 71,000 | 1,455 |
| 2015-02-13 | 286 | 286 | 283 | 284 | 73,000 | 1,420 |
| 2015-02-12 | 284 | 286 | 283 | 285 | 65,000 | 1,425 |
| 2015-02-10 | 285 | 285 | 277 | 281 | 82,000 | 1,405 |
| 2015-02-09 | 284 | 286 | 284 | 285 | 39,000 | 1,425 |
| 2015-02-06 | 284 | 285 | 283 | 284 | 29,000 | 1,420 |
| 2015-02-05 | 287 | 288 | 283 | 284 | 110,000 | 1,420 |
| 2015-02-04 | 287 | 287 | 283 | 286 | 93,000 | 1,430 |
| 2015-02-03 | 278 | 285 | 278 | 281 | 108,000 | 1,405 |
| 2015-02-02 | 275 | 283 | 275 | 280 | 60,000 | 1,400 |
| 2015-01-30 | 283 | 283 | 279 | 283 | 61,000 | 1,415 |
| 2015-01-29 | 282 | 282 | 280 | 281 | 64,000 | 1,405 |
| 2015-01-28 | 276 | 282 | 276 | 281 | 81,000 | 1,405 |
| 2015-01-27 | 274 | 276 | 273 | 276 | 101,000 | 1,380 |
| 2015-01-26 | 271 | 274 | 271 | 274 | 63,000 | 1,370 |
| 2015-01-23 | 271 | 273 | 270 | 273 | 66,000 | 1,365 |
| 2015-01-22 | 271 | 271 | 269 | 271 | 51,000 | 1,355 |
| 2015-01-21 | 273 | 273 | 270 | 270 | 77,000 | 1,350 |
| 2015-01-20 | 272 | 274 | 272 | 274 | 57,000 | 1,370 |
| 2015-01-19 | 272 | 272 | 271 | 272 | 22,000 | 1,360 |
| 2015-01-16 | 273 | 273 | 270 | 271 | 63,000 | 1,355 |
| 2015-01-15 | 274 | 275 | 273 | 274 | 59,000 | 1,370 |
| 2015-01-14 | 275 | 277 | 274 | 274 | 46,000 | 1,370 |
| 2015-01-13 | 279 | 279 | 275 | 275 | 93,000 | 1,375 |
| 2015-01-09 | 277 | 278 | 275 | 278 | 127,000 | 1,390 |
| 2015-01-08 | 276 | 279 | 275 | 277 | 126,000 | 1,385 |
| 2015-01-07 | 275 | 278 | 275 | 275 | 94,000 | 1,375 |
| 2015-01-06 | 284 | 284 | 276 | 276 | 115,000 | 1,380 |
| 2015-01-05 | 288 | 288 | 282 | 284 | 207,000 | 1,420 |
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