3946 (株)トーモクの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,236	2,289	2,229	2,284	25,300	2,284
2017-12-28	2,210	2,245	2,210	2,228	13,500	2,228
2017-12-27	2,190	2,200	2,185	2,191	5,000	2,191
2017-12-26	2,197	2,200	2,179	2,189	5,200	2,189
2017-12-25	2,200	2,211	2,181	2,191	8,300	2,191
2017-12-22	2,206	2,221	2,193	2,211	7,000	2,211
2017-12-21	2,176	2,220	2,173	2,208	13,500	2,208
2017-12-20	2,150	2,177	2,150	2,177	13,400	2,177
2017-12-19	2,149	2,158	2,141	2,145	9,600	2,145
2017-12-18	2,132	2,147	2,121	2,146	11,700	2,146
2017-12-15	2,131	2,134	2,102	2,111	12,800	2,111
2017-12-14	2,103	2,134	2,100	2,134	15,200	2,134
2017-12-13	2,094	2,096	2,075	2,094	12,900	2,094
2017-12-12	2,080	2,090	2,073	2,088	10,000	2,088
2017-12-11	2,065	2,102	2,056	2,097	11,400	2,097
2017-12-08	2,029	2,059	2,029	2,056	25,300	2,056
2017-12-07	2,049	2,079	2,039	2,067	24,100	2,067
2017-12-06	2,075	2,076	2,039	2,040	12,700	2,040
2017-12-05	2,050	2,076	2,041	2,076	23,800	2,076
2017-12-04	2,089	2,090	2,058	2,070	21,900	2,070
2017-12-01	2,114	2,114	2,084	2,100	15,400	2,100
2017-11-30	2,154	2,154	2,108	2,108	16,500	2,108
2017-11-29	2,129	2,166	2,128	2,160	30,100	2,160
2017-11-28	2,150	2,150	2,119	2,129	14,100	2,129
2017-11-27	2,146	2,160	2,135	2,149	22,800	2,149
2017-11-24	2,096	2,123	2,096	2,115	12,700	2,115
2017-11-22	2,095	2,123	2,095	2,109	15,100	2,109
2017-11-21	2,110	2,127	2,096	2,100	12,400	2,100
2017-11-20	2,090	2,129	2,079	2,120	15,200	2,120
2017-11-17	2,148	2,152	2,082	2,087	10,500	2,087
2017-11-16	2,101	2,165	2,101	2,151	17,900	2,151
2017-11-15	2,166	2,174	2,100	2,126	20,500	2,126
2017-11-13	2,200	2,235	2,193	2,220	20,300	2,220
2017-11-10	2,189	2,229	2,189	2,203	21,200	2,203
2017-11-09	2,188	2,245	2,187	2,226	30,000	2,226
2017-11-08	2,156	2,184	2,155	2,180	31,400	2,180
2017-11-07	2,131	2,175	2,131	2,158	41,100	2,158
2017-11-06	2,153	2,155	2,122	2,140	30,600	2,140
2017-11-02	2,102	2,155	2,102	2,152	22,000	2,152
2017-11-01	2,116	2,119	2,077	2,108	22,500	2,108
2017-10-31	2,078	2,120	2,057	2,114	44,700	2,114
2017-10-30	2,000	2,080	2,000	2,069	83,700	2,069
2017-10-27	1,998	1,999	1,980	1,999	15,500	1,999
2017-10-26	1,981	1,999	1,981	1,996	25,100	1,996
2017-10-25	1,992	1,994	1,967	1,979	15,700	1,979
2017-10-24	1,969	1,992	1,962	1,992	26,900	1,992
2017-10-23	1,975	1,985	1,951	1,969	13,500	1,969
2017-10-20	1,965	1,972	1,947	1,958	15,700	1,958
2017-10-19	1,954	1,965	1,944	1,965	17,300	1,965
2017-10-18	1,954	1,972	1,936	1,966	15,900	1,966
2017-10-17	1,952	1,969	1,942	1,962	13,700	1,962
2017-10-16	1,965	1,988	1,947	1,962	19,800	1,962
2017-10-13	1,933	1,965	1,931	1,959	17,800	1,959
2017-10-12	1,968	1,968	1,931	1,953	9,600	1,953
2017-10-11	1,930	1,963	1,901	1,963	15,000	1,963
2017-10-10	1,932	1,936	1,891	1,925	16,800	1,925
2017-10-06	1,937	1,944	1,914	1,927	9,900	1,927
2017-10-05	1,981	1,981	1,918	1,949	15,100	1,949
2017-10-04	1,984	1,984	1,961	1,971	8,900	1,971
2017-10-03	1,994	1,994	1,951	1,977	8,300	1,977
2017-10-02	1,978	1,995	1,974	1,984	10,600	1,984
2017-09-29	2,010	2,010	1,973	1,974	10,500	1,974
2017-09-28	1,946	2,018	1,941	2,004	24,400	2,004
2017-09-27	1,965	1,965	1,907	1,952	4,800	1,952
2017-09-26	385	397	384	395	133,000	1,975
2017-09-25	390	394	386	389	62,000	1,945
2017-09-22	395	395	390	391	40,000	1,955
2017-09-21	396	396	392	394	46,000	1,970
2017-09-20	390	394	388	393	79,000	1,965
2017-09-19	390	393	388	392	86,000	1,960
2017-09-15	390	393	384	384	111,000	1,920
2017-09-14	395	395	386	387	59,000	1,935
2017-09-13	382	389	382	389	45,000	1,945
2017-09-12	379	388	379	381	95,000	1,905
2017-09-11	371	378	371	377	76,000	1,885
2017-09-08	371	375	369	369	110,000	1,845
2017-09-07	377	381	375	376	50,000	1,880
2017-09-06	374	379	374	377	62,000	1,885
2017-09-05	387	387	372	375	93,000	1,875
2017-09-04	390	396	386	387	90,000	1,935
2017-09-01	386	391	384	390	43,000	1,950
2017-08-31	392	394	386	386	51,000	1,930
2017-08-30	385	391	384	391	48,000	1,955
2017-08-29	386	386	370	381	72,000	1,905
2017-08-28	382	388	381	387	35,000	1,935
2017-08-25	374	383	374	381	47,000	1,905
2017-08-24	369	376	368	373	52,000	1,865
2017-08-23	369	371	364	367	121,000	1,835
2017-08-22	373	376	367	368	48,000	1,840
2017-08-21	373	377	371	371	43,000	1,855
2017-08-18	376	376	370	371	75,000	1,855
2017-08-17	381	381	377	378	43,000	1,890
2017-08-16	386	386	380	380	108,000	1,900
2017-08-15	386	389	385	386	44,000	1,930
2017-08-14	387	388	385	385	39,000	1,925
2017-08-10	388	389	386	389	50,000	1,945
2017-08-09	393	393	388	388	84,000	1,940
2017-08-08	393	399	390	396	94,000	1,980
2017-08-07	394	394	392	393	77,000	1,965
2017-08-04	391	394	390	394	86,000	1,970
2017-08-03	388	391	388	391	43,000	1,955
2017-08-02	391	392	388	389	63,000	1,945
2017-08-01	392	395	387	395	108,000	1,975
2017-07-31	390	395	389	390	71,000	1,950
2017-07-28	391	391	385	386	49,000	1,930
2017-07-27	392	392	388	389	53,000	1,945
2017-07-26	390	391	384	390	85,000	1,950
2017-07-25	391	392	387	388	57,000	1,940
2017-07-24	393	395	391	395	35,000	1,975
2017-07-21	392	392	391	391	37,000	1,955
2017-07-20	391	395	391	395	30,000	1,975
2017-07-19	387	391	387	389	61,000	1,945
2017-07-18	393	393	387	388	33,000	1,940
2017-07-14	392	397	390	393	34,000	1,965
2017-07-13	397	397	393	393	26,000	1,965
2017-07-12	392	398	390	397	76,000	1,985
2017-07-11	393	395	390	392	50,000	1,960
2017-07-10	395	400	395	397	81,000	1,985
2017-07-07	396	397	390	390	93,000	1,950
2017-07-06	398	400	396	397	67,000	1,985
2017-07-05	393	397	387	397	232,000	1,985
2017-07-04	390	392	386	391	213,000	1,955
2017-07-03	382	387	382	386	88,000	1,930
2017-06-30	381	382	378	381	77,000	1,905
2017-06-29	381	382	377	381	87,000	1,905
2017-06-28	382	382	378	379	48,000	1,895
2017-06-27	381	381	379	381	79,000	1,905
2017-06-26	381	381	379	379	27,000	1,895
2017-06-23	379	382	377	379	52,000	1,895
2017-06-22	380	380	378	379	30,000	1,895
2017-06-21	379	381	378	379	59,000	1,895
2017-06-20	376	383	376	376	108,000	1,880
2017-06-19	377	380	375	380	57,000	1,900
2017-06-16	379	379	371	372	65,000	1,860
2017-06-15	379	379	375	375	42,000	1,875
2017-06-14	376	380	376	378	56,000	1,890
2017-06-13	374	377	373	373	25,000	1,865
2017-06-12	372	374	372	372	29,000	1,860
2017-06-09	369	380	369	374	70,000	1,870
2017-06-08	370	375	367	369	167,000	1,845
2017-06-07	369	373	368	370	112,000	1,850
2017-06-06	382	382	371	373	56,000	1,865
2017-06-05	380	384	378	382	189,000	1,910
2017-06-02	375	380	370	380	96,000	1,900
2017-06-01	374	378	370	372	97,000	1,860
2017-05-31	376	376	372	372	74,000	1,860
2017-05-30	375	376	367	376	58,000	1,880
2017-05-29	372	375	371	373	35,000	1,865
2017-05-26	380	380	370	375	65,000	1,875
2017-05-25	379	382	376	380	53,000	1,900
2017-05-24	377	380	376	379	105,000	1,895
2017-05-23	369	377	369	374	172,000	1,870
2017-05-22	360	369	360	367	55,000	1,835
2017-05-19	364	364	356	359	53,000	1,795
2017-05-18	355	360	345	359	78,000	1,795
2017-05-17	364	364	360	363	33,000	1,815
2017-05-16	368	368	362	366	41,000	1,830
2017-05-15	365	366	359	365	58,000	1,825
2017-05-12	372	372	366	368	57,000	1,840
2017-05-11	363	373	363	372	168,000	1,860
2017-05-10	363	367	363	363	140,000	1,815
2017-05-09	363	368	360	361	253,000	1,805
2017-05-08	351	354	346	353	155,000	1,765
2017-05-02	341	345	338	344	74,000	1,720
2017-05-01	341	342	337	338	81,000	1,690
2017-04-28	343	349	341	344	122,000	1,720
2017-04-27	333	341	333	340	62,000	1,700
2017-04-26	331	336	331	333	46,000	1,665
2017-04-25	329	333	329	331	69,000	1,655
2017-04-24	328	339	327	328	71,000	1,640
2017-04-21	325	326	325	325	21,000	1,625
2017-04-20	325	326	323	325	20,000	1,625
2017-04-19	325	330	325	325	42,000	1,625
2017-04-18	318	325	318	323	35,000	1,615
2017-04-17	313	318	313	316	30,000	1,580
2017-04-14	322	324	316	317	51,000	1,585
2017-04-13	328	328	318	322	36,000	1,610
2017-04-12	329	332	328	328	22,000	1,640
2017-04-11	333	337	333	334	41,000	1,670
2017-04-10	336	336	332	333	44,000	1,665
2017-04-07	326	332	326	330	39,000	1,650
2017-04-06	328	329	326	327	38,000	1,635
2017-04-05	336	336	332	332	63,000	1,660
2017-04-04	337	337	333	336	63,000	1,680
2017-04-03	335	338	329	336	106,000	1,680
2017-03-31	347	351	335	335	103,000	1,675
2017-03-30	343	345	342	345	56,000	1,725
2017-03-29	343	345	341	345	32,000	1,725
2017-03-28	343	345	343	345	71,000	1,725
2017-03-27	341	343	341	343	34,000	1,715
2017-03-24	341	344	340	343	50,000	1,715
2017-03-23	343	344	340	343	47,000	1,715
2017-03-22	348	349	342	342	46,000	1,710
2017-03-21	350	352	345	350	31,000	1,750
2017-03-17	346	351	342	350	93,000	1,750
2017-03-16	343	347	343	347	55,000	1,735
2017-03-15	342	343	342	343	24,000	1,715
2017-03-14	350	350	344	345	41,000	1,725
2017-03-13	348	350	347	348	36,000	1,740
2017-03-10	350	350	346	350	125,000	1,750
2017-03-09	341	345	341	345	11,000	1,725
2017-03-08	341	342	339	341	44,000	1,705
2017-03-07	349	350	340	341	69,000	1,705
2017-03-06	347	356	347	349	189,000	1,745
2017-03-03	346	348	344	346	106,000	1,730
2017-03-02	347	349	342	345	207,000	1,725
2017-03-01	337	346	337	340	253,000	1,700
2017-02-28	331	337	331	334	39,000	1,670
2017-02-27	327	331	327	329	61,000	1,645
2017-02-24	331	332	328	329	52,000	1,645
2017-02-23	330	333	330	333	18,000	1,665
2017-02-22	334	335	330	331	25,000	1,655
2017-02-21	331	334	331	333	63,000	1,665
2017-02-20	337	337	333	335	17,000	1,675
2017-02-17	335	338	335	337	20,000	1,685
2017-02-16	336	338	336	337	24,000	1,685
2017-02-15	333	338	331	337	56,000	1,685
2017-02-14	336	340	330	333	63,000	1,665
2017-02-13	333	335	332	335	49,000	1,675
2017-02-10	333	333	331	333	43,000	1,665
2017-02-09	328	332	328	331	25,000	1,655
2017-02-08	326	332	326	330	26,000	1,650
2017-02-07	330	332	321	327	150,000	1,635
2017-02-06	337	337	332	334	83,000	1,670
2017-02-03	335	335	331	335	42,000	1,675
2017-02-02	335	337	335	335	40,000	1,675
2017-02-01	335	338	334	335	45,000	1,675
2017-01-31	336	337	335	335	29,000	1,675
2017-01-30	334	338	328	338	72,000	1,690
2017-01-27	335	336	332	335	40,000	1,675
2017-01-26	334	336	333	335	61,000	1,675
2017-01-25	335	335	320	334	51,000	1,670
2017-01-24	330	333	328	333	36,000	1,665
2017-01-23	332	333	331	332	23,000	1,660
2017-01-20	332	335	331	335	53,000	1,675
2017-01-19	333	334	332	334	22,000	1,670
2017-01-18	333	334	332	333	20,000	1,665
2017-01-17	334	335	332	333	52,000	1,665
2017-01-16	333	333	330	333	23,000	1,665
2017-01-13	333	335	332	335	35,000	1,675
2017-01-12	337	337	332	335	53,000	1,675
2017-01-11	337	337	335	337	30,000	1,685
2017-01-10	335	337	332	337	105,000	1,685
2017-01-06	334	334	329	334	71,000	1,670
2017-01-05	335	336	332	334	181,000	1,670
2017-01-04	330	334	329	333	145,000	1,665

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

3946 (株)トーモク の時系列データ [2017年度]

3946 (株)トーモクの時系列データ [2017年度]