1. HOME >
  2. 株価時系列 >
  3. 3946 >
  4. 2016年

3946 (株)トーモク の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3032832832632835,0001,640
2016-12-29326329325328126,0001,640
2016-12-2832732732432739,0001,635
2016-12-2732532732332648,0001,630
2016-12-2632732832532746,0001,635
2016-12-2232432632132451,0001,620
2016-12-2132933032332552,0001,625
2016-12-2032833032733059,0001,650
2016-12-1933133232833066,0001,650
2016-12-1633333332833277,0001,660
2016-12-1533133232833250,0001,660
2016-12-1432833232733166,0001,655
2016-12-1332933032633068,0001,650
2016-12-1232932932532971,0001,645
2016-12-0932832832432882,0001,640
2016-12-0832432832432885,0001,640
2016-12-0732132532132474,0001,620
2016-12-0632132232032161,0001,605
2016-12-0532332331932098,0001,600
2016-12-02317323315323115,0001,615
2016-12-0132032031631789,0001,585
2016-11-30318320316320115,0001,600
2016-11-2931431831331759,0001,585
2016-11-2831231531231539,0001,575
2016-11-2531531531331557,0001,575
2016-11-2431531731431729,0001,585
2016-11-2231131531031469,0001,570
2016-11-2130931130831143,0001,555
2016-11-1830731030730993,0001,545
2016-11-1730530730430730,0001,535
2016-11-1630630630230639,0001,530
2016-11-1530630730130653,0001,530
2016-11-1430430630130666,0001,530
2016-11-1130330529830473,0001,520
2016-11-1029930229230279,0001,510
2016-11-0930430428328354,0001,415
2016-11-0830430430030126,0001,505
2016-11-0730030530030494,0001,520
2016-11-0430230229830056,0001,500
2016-11-0230130430130291,0001,510
2016-11-0130530630030451,0001,520
2016-10-31303308301305101,0001,525
2016-10-28300306296306153,0001,530
2016-10-2729930029830046,0001,500
2016-10-2629829929629960,0001,495
2016-10-2529729929729950,0001,495
2016-10-2429429629329638,0001,480
2016-10-2129629829429719,0001,485
2016-10-2029429729429625,0001,480
2016-10-1929329429129417,0001,470
2016-10-1828929328929221,0001,460
2016-10-1728829228829018,0001,450
2016-10-1429229328829027,0001,450
2016-10-1329329328929322,0001,465
2016-10-1229229329029039,0001,450
2016-10-1129329729229638,0001,480
2016-10-0729229328829149,0001,455
2016-10-0628729528729585,0001,475
2016-10-05288288284285102,0001,425
2016-10-0428428828428861,0001,440
2016-10-0328428728328334,0001,415
2016-09-3028528628228351,0001,415
2016-09-2927729127728759,0001,435
2016-09-2827827827627734,0001,385
2016-09-2728028127428196,0001,405
2016-09-2628528528028021,0001,400
2016-09-2328128528128554,0001,425
2016-09-2127428427128468,0001,420
2016-09-2027527927427553,0001,375
2016-09-1627427627327641,0001,380
2016-09-1527027326727254,0001,360
2016-09-1427227226826956,0001,345
2016-09-1327427527127127,0001,355
2016-09-1227527527427418,0001,370
2016-09-0927627827627776,0001,385
2016-09-0827827927627933,0001,395
2016-09-0727928127827940,0001,395
2016-09-0627728127728028,0001,400
2016-09-0528028027627772,0001,385
2016-09-0227527827527748,0001,385
2016-09-0127527627427527,0001,375
2016-08-3127127527127536,0001,375
2016-08-3027127126726944,0001,345
2016-08-2927127327027138,0001,355
2016-08-2626926926626621,0001,330
2016-08-2527327326626745,0001,335
2016-08-2427527527027016,0001,350
2016-08-2327827927127145,0001,355
2016-08-2227728027527540,0001,375
2016-08-1928228226827378,0001,365
2016-08-1828228327727749,0001,385
2016-08-1727628327628275,0001,410
2016-08-1629229227728060,0001,400
2016-08-1529829829129317,0001,465
2016-08-1229629829129838,0001,490
2016-08-1029629629329326,0001,465
2016-08-0929329729329719,0001,485
2016-08-0830030029029371,0001,465
2016-08-0529529528829098,0001,450
2016-08-0429229428729360,0001,465
2016-08-0329729728829247,0001,460
2016-08-0230230229529873,0001,490
2016-08-0130630630030231,0001,510
2016-07-2930830830330633,0001,530
2016-07-2830431030330984,0001,545
2016-07-2730530530330433,0001,520
2016-07-2630530530030142,0001,505
2016-07-2529630529630363,0001,515
2016-07-2229229829229624,0001,480
2016-07-2130130229730039,0001,500
2016-07-2030030129530056,0001,500
2016-07-1929730229730043,0001,500
2016-07-1529929929529939,0001,495
2016-07-1429830029329589,0001,475
2016-07-1329930029529859,0001,490
2016-07-1229930229729886,0001,490
2016-07-11295299289299122,0001,495
2016-07-0828829128228766,0001,435
2016-07-0729029528729058,0001,450
2016-07-0629429528729060,0001,450
2016-07-05303303297298191,0001,490
2016-07-0429029928829997,0001,495
2016-07-0129329328528843,0001,440
2016-06-3028929028528638,0001,430
2016-06-2928128928028272,0001,410
2016-06-28273288271281130,0001,405
2016-06-2727728527527590,0001,375
2016-06-24293294264267114,0001,335
2016-06-2329229328929346,0001,465
2016-06-2229129129029134,0001,455
2016-06-2129429528929233,0001,460
2016-06-2028529528529322,0001,465
2016-06-1729429428428461,0001,420
2016-06-1629129728528891,0001,440
2016-06-1528929928729554,0001,475
2016-06-1429129628428969,0001,445
2016-06-1330330429629679,0001,480
2016-06-10304305299303107,0001,515
2016-06-0930630729830240,0001,510
2016-06-0830630630230528,0001,525
2016-06-0730130730130446,0001,520
2016-06-0629030529030294,0001,510
2016-06-0329930429729895,0001,490
2016-06-0230430729829946,0001,495
2016-06-0130630930430870,0001,540
2016-05-3130330730030790,0001,535
2016-05-30303306298306112,0001,530
2016-05-2730530730430543,0001,525
2016-05-2630230530230552,0001,525
2016-05-2530130530130255,0001,510
2016-05-2429730229730160,0001,505
2016-05-2329930029730049,0001,500
2016-05-2030030129829975,0001,495
2016-05-1930030029730063,0001,500
2016-05-1830330430030285,0001,510
2016-05-17294304289302170,0001,510
2016-05-1629729728929590,0001,475
2016-05-13290298288296173,0001,480
2016-05-1228629328629275,0001,460
2016-05-1129529629129388,0001,465
2016-05-10290295290295118,0001,475
2016-05-09291292284289238,0001,445
2016-05-06280280270271115,0001,355
2016-05-0226527026526851,0001,340
2016-04-2828328427527561,0001,375
2016-04-2728328328028323,0001,415
2016-04-2628328428228320,0001,415
2016-04-2528528528028360,0001,415
2016-04-2227628327628358,0001,415
2016-04-2128328427828279,0001,410
2016-04-2027928027727935,0001,395
2016-04-1927628127428139,0001,405
2016-04-1827627827527521,0001,375
2016-04-1527828227828152,0001,405
2016-04-1427127927127858,0001,390
2016-04-1326727226727150,0001,355
2016-04-1226527526526778,0001,335
2016-04-1126427026226555,0001,325
2016-04-08256268250264109,0001,320
2016-04-0726527226026155,0001,305
2016-04-0626726826126459,0001,320
2016-04-0527827826826886,0001,340
2016-04-0427327827227859,0001,390
2016-04-0128028026926991,0001,345
2016-03-3127828027727767,0001,385
2016-03-3027728027627835,0001,390
2016-03-2927728027728024,0001,400
2016-03-2827728027328062,0001,400
2016-03-2527527727527730,0001,385
2016-03-2428228227627741,0001,385
2016-03-2328128528028230,0001,410
2016-03-2228328527928452,0001,420
2016-03-1828028027627746,0001,385
2016-03-1728228327828226,0001,410
2016-03-1627628127627931,0001,395
2016-03-1527828127427634,0001,380
2016-03-1427127927127636,0001,380
2016-03-1126527326527188,0001,355
2016-03-1027227226426844,0001,340
2016-03-0926426725926653,0001,330
2016-03-0826427026126437,0001,320
2016-03-07274278261267101,0001,335
2016-03-0426127026126944,0001,345
2016-03-0325826425826255,0001,310
2016-03-0225726025725849,0001,290
2016-03-0125225524825267,0001,260
2016-02-2925325524924957,0001,245
2016-02-2625625825325319,0001,265
2016-02-2524625424625334,0001,265
2016-02-2424524924524645,0001,230
2016-02-2325225224524516,0001,225
2016-02-2225025224825015,0001,250
2016-02-1925425624925133,0001,255
2016-02-1825425624825646,0001,280
2016-02-1725025024424721,0001,235
2016-02-1624625324624763,0001,235
2016-02-1524425224325149,0001,255
2016-02-12242250240240105,0001,200
2016-02-1026726724525269,0001,260
2016-02-0925826425826362,0001,315
2016-02-0825826725826734,0001,335
2016-02-0526726726426684,0001,330
2016-02-0425926825926740,0001,335
2016-02-0326927026126469,0001,320
2016-02-0226727226627255,0001,360
2016-02-0125926425926467,0001,320
2016-01-2925025524825330,0001,265
2016-01-2825325325025047,0001,250
2016-01-2725125325125138,0001,255
2016-01-2624924924624639,0001,230
2016-01-2524925324725258,0001,260
2016-01-2224224924224944,0001,245
2016-01-2124224424024093,0001,200
2016-01-2024624824324374,0001,215
2016-01-1924725124524648,0001,230
2016-01-1824625224624743,0001,235
2016-01-1525125325025146,0001,255
2016-01-1425025224724894,0001,240
2016-01-1325225925225623,0001,280
2016-01-12265267251251150,0001,255
2016-01-0826126726026496,0001,320
2016-01-07279280258261169,0001,305
2016-01-0628628828428448,0001,420
2016-01-05289290285286194,0001,430
2016-01-0428528728328689,0001,430

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