3946 (株)トーモクの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,739	1,739	1,688	1,694	21,100	1,694
2018-12-27	1,700	1,748	1,693	1,744	12,600	1,744
2018-12-26	1,630	1,672	1,628	1,643	11,500	1,643
2018-12-25	1,590	1,606	1,551	1,591	31,100	1,591
2018-12-21	1,589	1,616	1,552	1,607	30,400	1,607
2018-12-20	1,659	1,671	1,615	1,615	14,900	1,615
2018-12-19	1,660	1,672	1,653	1,659	6,400	1,659
2018-12-18	1,670	1,670	1,647	1,660	8,700	1,660
2018-12-17	1,692	1,707	1,690	1,690	19,700	1,690
2018-12-14	1,743	1,743	1,690	1,690	29,400	1,690
2018-12-13	1,758	1,769	1,743	1,748	17,600	1,748
2018-12-12	1,756	1,776	1,755	1,755	12,200	1,755
2018-12-11	1,750	1,771	1,747	1,756	25,900	1,756
2018-12-10	1,781	1,790	1,770	1,783	15,400	1,783
2018-12-07	1,808	1,813	1,785	1,793	12,000	1,793
2018-12-06	1,842	1,842	1,797	1,804	21,400	1,804
2018-12-05	1,854	1,861	1,833	1,852	16,200	1,852
2018-12-04	1,894	1,894	1,852	1,864	10,000	1,864
2018-12-03	1,886	1,893	1,879	1,893	8,500	1,893
2018-11-30	1,865	1,890	1,865	1,885	7,000	1,885
2018-11-29	1,876	1,893	1,854	1,857	9,600	1,857
2018-11-28	1,892	1,892	1,863	1,876	8,500	1,876
2018-11-27	1,879	1,894	1,876	1,885	10,300	1,885
2018-11-26	1,857	1,875	1,857	1,857	5,100	1,857
2018-11-22	1,835	1,875	1,835	1,869	12,600	1,869
2018-11-21	1,815	1,844	1,800	1,830	11,900	1,830
2018-11-20	1,859	1,859	1,815	1,840	12,400	1,840
2018-11-19	1,870	1,873	1,841	1,859	8,900	1,859
2018-11-16	1,889	1,897	1,844	1,870	23,300	1,870
2018-11-15	1,883	1,898	1,868	1,877	11,400	1,877
2018-11-14	1,913	1,920	1,889	1,890	12,900	1,890
2018-11-13	1,921	1,921	1,880	1,910	12,900	1,910
2018-11-12	1,993	1,993	1,952	1,953	9,700	1,953
2018-11-09	1,981	2,003	1,981	1,993	10,300	1,993
2018-11-08	1,987	1,994	1,980	1,989	8,800	1,989
2018-11-07	1,989	1,995	1,946	1,956	15,300	1,956
2018-11-06	1,970	1,999	1,962	1,989	10,500	1,989
2018-11-05	1,994	1,994	1,963	1,963	41,100	1,963
2018-11-02	1,965	2,000	1,965	1,994	44,500	1,994
2018-11-01	1,955	1,969	1,919	1,961	21,100	1,961
2018-10-31	1,935	1,951	1,927	1,941	10,400	1,941
2018-10-30	1,894	1,950	1,894	1,914	19,500	1,914
2018-10-29	1,900	1,939	1,894	1,899	11,100	1,899
2018-10-26	1,894	1,914	1,882	1,900	13,400	1,900
2018-10-25	1,881	1,902	1,856	1,891	46,000	1,891
2018-10-24	1,896	1,916	1,896	1,900	16,100	1,900
2018-10-23	1,919	1,919	1,894	1,894	22,900	1,894
2018-10-22	1,940	1,947	1,920	1,933	13,000	1,933
2018-10-19	1,903	1,964	1,901	1,956	11,500	1,956
2018-10-18	1,987	1,990	1,927	1,931	24,700	1,931
2018-10-17	1,974	1,987	1,953	1,987	20,900	1,987
2018-10-16	1,928	1,943	1,918	1,934	14,100	1,934
2018-10-15	1,980	1,980	1,940	1,945	20,600	1,945
2018-10-12	2,016	2,020	1,983	1,986	13,600	1,986
2018-10-11	2,012	2,037	2,000	2,016	42,300	2,016
2018-10-10	2,089	2,094	2,070	2,085	8,500	2,085
2018-10-09	2,114	2,114	2,052	2,067	20,600	2,067
2018-10-05	2,141	2,164	2,106	2,114	31,300	2,114
2018-10-04	2,146	2,185	2,139	2,178	20,200	2,178
2018-10-03	2,138	2,170	2,125	2,135	25,100	2,135
2018-10-02	2,134	2,158	2,110	2,138	44,400	2,138
2018-10-01	2,128	2,140	2,105	2,126	25,200	2,126
2018-09-28	2,113	2,139	2,101	2,109	18,100	2,109
2018-09-27	2,111	2,140	2,100	2,108	14,400	2,108
2018-09-26	2,132	2,135	2,100	2,132	18,700	2,132
2018-09-25	2,094	2,135	2,093	2,135	21,200	2,135
2018-09-21	2,065	2,102	2,057	2,094	17,800	2,094
2018-09-20	2,053	2,072	2,053	2,065	10,900	2,065
2018-09-19	2,047	2,067	2,032	2,057	17,700	2,057
2018-09-18	2,001	2,036	2,000	2,035	12,200	2,035
2018-09-14	2,002	2,015	2,000	2,012	21,100	2,012
2018-09-13	1,988	2,009	1,988	2,006	7,300	2,006
2018-09-12	2,010	2,010	1,973	1,993	15,500	1,993
2018-09-11	2,005	2,013	1,988	2,007	11,700	2,007
2018-09-10	2,010	2,013	1,994	2,005	13,400	2,005
2018-09-07	1,982	1,992	1,969	1,992	9,900	1,992
2018-09-06	1,992	1,992	1,966	1,981	10,800	1,981
2018-09-05	1,997	2,019	1,985	1,992	18,700	1,992
2018-09-04	2,003	2,003	1,983	1,993	6,300	1,993
2018-09-03	2,024	2,024	1,981	1,987	10,700	1,987
2018-08-31	1,997	2,033	1,988	2,033	24,600	2,033
2018-08-30	1,996	2,008	1,987	1,997	7,400	1,997
2018-08-29	2,005	2,011	1,988	1,996	6,500	1,996
2018-08-28	2,011	2,017	1,990	1,996	7,700	1,996
2018-08-27	1,983	2,009	1,976	2,000	13,900	2,000
2018-08-24	1,983	1,991	1,970	1,986	10,100	1,986
2018-08-23	1,929	1,979	1,929	1,971	13,300	1,971
2018-08-22	1,909	1,938	1,909	1,929	6,800	1,929
2018-08-21	1,896	1,912	1,894	1,898	6,900	1,898
2018-08-20	1,906	1,906	1,896	1,897	9,600	1,897
2018-08-17	1,896	1,925	1,896	1,916	7,500	1,916
2018-08-16	1,916	1,916	1,895	1,896	10,300	1,896
2018-08-15	1,946	1,946	1,908	1,917	8,200	1,917
2018-08-14	1,907	1,934	1,907	1,934	3,400	1,934
2018-08-13	1,925	1,925	1,897	1,897	19,100	1,897
2018-08-10	1,942	1,952	1,924	1,930	13,400	1,930
2018-08-09	1,951	2,030	1,924	1,954	30,800	1,954
2018-08-08	1,986	2,007	1,934	1,947	29,400	1,947
2018-08-07	1,987	2,002	1,984	1,986	11,000	1,986
2018-08-06	2,012	2,015	1,985	1,991	21,400	1,991
2018-08-03	2,073	2,073	2,000	2,014	22,700	2,014
2018-08-02	1,988	2,060	1,988	2,036	25,800	2,036
2018-08-01	2,017	2,033	1,977	1,988	52,000	1,988
2018-07-31	2,154	2,154	1,960	2,067	55,800	2,067
2018-07-30	2,148	2,181	2,136	2,180	17,600	2,180
2018-07-27	2,114	2,130	2,102	2,128	9,500	2,128
2018-07-26	2,060	2,123	2,060	2,099	15,500	2,099
2018-07-25	2,032	2,064	2,032	2,060	5,800	2,060
2018-07-24	2,023	2,035	2,023	2,028	6,700	2,028
2018-07-23	2,013	2,061	2,013	2,022	12,300	2,022
2018-07-20	2,009	2,038	2,008	2,028	9,700	2,028
2018-07-19	2,024	2,033	2,021	2,026	5,400	2,026
2018-07-18	2,023	2,049	2,017	2,022	11,000	2,022
2018-07-17	1,980	2,023	1,980	2,023	10,000	2,023
2018-07-13	1,979	1,991	1,970	1,978	8,100	1,978
2018-07-12	1,994	2,004	1,973	1,979	10,900	1,979
2018-07-11	2,011	2,011	1,987	1,991	12,100	1,991
2018-07-10	2,037	2,045	2,009	2,009	17,700	2,009
2018-07-09	1,991	2,018	1,988	2,013	9,100	2,013
2018-07-06	1,986	1,996	1,975	1,994	12,600	1,994
2018-07-05	2,020	2,020	1,980	1,992	33,000	1,992
2018-07-04	1,970	2,023	1,970	2,019	19,800	2,019
2018-07-03	2,015	2,017	1,960	1,975	25,500	1,975
2018-07-02	2,036	2,043	2,001	2,006	16,500	2,006
2018-06-29	2,049	2,049	2,025	2,037	10,100	2,037
2018-06-28	2,066	2,068	2,043	2,050	13,900	2,050
2018-06-27	2,057	2,076	2,057	2,068	6,700	2,068
2018-06-26	2,027	2,084	2,027	2,079	9,000	2,079
2018-06-25	2,067	2,072	2,057	2,061	10,700	2,061
2018-06-22	2,078	2,092	2,059	2,082	13,000	2,082
2018-06-21	2,107	2,121	2,090	2,097	11,800	2,097
2018-06-20	2,128	2,134	2,090	2,118	12,700	2,118
2018-06-19	2,185	2,185	2,104	2,127	16,300	2,127
2018-06-18	2,196	2,196	2,183	2,186	6,000	2,186
2018-06-15	2,202	2,210	2,182	2,195	14,700	2,195
2018-06-14	2,213	2,213	2,191	2,202	7,500	2,202
2018-06-13	2,208	2,231	2,208	2,223	10,200	2,223
2018-06-12	2,221	2,228	2,206	2,208	6,500	2,208
2018-06-11	2,230	2,249	2,222	2,222	26,100	2,222
2018-06-08	2,234	2,250	2,225	2,230	31,900	2,230
2018-06-07	2,209	2,246	2,209	2,234	25,700	2,234
2018-06-06	2,196	2,222	2,190	2,192	20,900	2,192
2018-06-05	2,202	2,220	2,190	2,204	20,200	2,204
2018-06-04	2,163	2,201	2,163	2,201	14,100	2,201
2018-06-01	2,141	2,171	2,140	2,148	7,300	2,148
2018-05-31	2,157	2,167	2,147	2,147	14,500	2,147
2018-05-30	2,180	2,188	2,142	2,154	15,500	2,154
2018-05-29	2,183	2,210	2,178	2,204	17,300	2,204
2018-05-28	2,208	2,208	2,184	2,184	6,800	2,184
2018-05-25	2,210	2,225	2,194	2,196	12,400	2,196
2018-05-24	2,234	2,239	2,202	2,205	16,400	2,205
2018-05-23	2,228	2,300	2,218	2,242	51,600	2,242
2018-05-22	2,230	2,234	2,208	2,213	9,300	2,213
2018-05-21	2,200	2,230	2,194	2,219	22,700	2,219
2018-05-18	2,190	2,199	2,183	2,194	10,300	2,194
2018-05-17	2,200	2,217	2,183	2,190	25,800	2,190
2018-05-16	2,179	2,200	2,178	2,194	11,300	2,194
2018-05-15	2,191	2,197	2,172	2,179	11,700	2,179
2018-05-14	2,222	2,222	2,162	2,178	25,000	2,178
2018-05-11	2,175	2,199	2,175	2,190	21,900	2,190
2018-05-10	2,180	2,198	2,161	2,169	29,200	2,169
2018-05-09	2,189	2,189	2,153	2,165	24,900	2,165
2018-05-08	2,238	2,238	2,149	2,160	87,600	2,160
2018-05-07	2,100	2,100	2,043	2,066	17,400	2,066
2018-05-02	2,012	2,050	2,011	2,050	12,000	2,050
2018-05-01	2,020	2,026	2,008	2,013	8,500	2,013
2018-04-27	2,013	2,032	2,007	2,028	24,900	2,028
2018-04-26	2,124	2,137	1,980	2,043	48,600	2,043
2018-04-25	2,112	2,128	2,110	2,124	6,600	2,124
2018-04-24	2,082	2,116	2,068	2,112	8,000	2,112
2018-04-23	2,080	2,080	2,068	2,079	3,000	2,079
2018-04-20	2,054	2,084	2,053	2,084	5,500	2,084
2018-04-19	2,072	2,072	2,059	2,067	9,600	2,067
2018-04-18	2,075	2,084	2,070	2,079	7,200	2,079
2018-04-17	2,085	2,085	2,071	2,079	4,000	2,079
2018-04-16	2,088	2,105	2,082	2,096	10,600	2,096
2018-04-13	2,071	2,086	2,068	2,079	8,300	2,079
2018-04-12	2,103	2,103	2,061	2,063	8,400	2,063
2018-04-11	2,121	2,121	2,098	2,107	6,300	2,107
2018-04-10	2,125	2,135	2,110	2,118	9,400	2,118
2018-04-09	2,131	2,131	2,117	2,125	7,500	2,125
2018-04-06	2,126	2,160	2,125	2,136	13,100	2,136
2018-04-05	2,160	2,160	2,125	2,139	20,800	2,139
2018-04-04	2,127	2,159	2,127	2,158	21,700	2,158
2018-04-03	2,125	2,135	2,116	2,119	13,400	2,119
2018-03-30	2,155	2,160	2,116	2,124	10,600	2,124
2018-03-29	2,138	2,143	2,097	2,141	11,400	2,141
2018-03-28	2,129	2,138	2,092	2,137	7,900	2,137
2018-03-27	2,091	2,149	2,091	2,149	19,000	2,149
2018-03-26	2,046	2,105	2,046	2,083	14,100	2,083
2018-03-23	2,097	2,114	2,059	2,080	18,300	2,080
2018-03-22	2,156	2,160	2,147	2,158	5,600	2,158
2018-03-20	2,129	2,159	2,112	2,158	6,800	2,158
2018-03-19	2,160	2,160	2,121	2,139	7,100	2,139
2018-03-16	2,132	2,165	2,112	2,159	24,000	2,159
2018-03-15	2,130	2,149	2,127	2,132	6,000	2,132
2018-03-14	2,090	2,128	2,090	2,121	8,300	2,121
2018-03-13	2,082	2,133	2,082	2,119	7,200	2,119
2018-03-12	2,083	2,094	2,075	2,091	6,500	2,091
2018-03-09	2,077	2,104	2,064	2,066	17,700	2,066
2018-03-08	2,099	2,099	2,072	2,077	5,400	2,077
2018-03-07	2,060	2,112	2,060	2,085	12,700	2,085
2018-03-06	2,076	2,099	2,076	2,083	7,900	2,083
2018-03-05	2,077	2,081	2,052	2,068	12,000	2,068
2018-03-02	2,057	2,100	2,050	2,060	13,800	2,060
2018-03-01	2,099	2,106	2,087	2,088	15,800	2,088
2018-02-28	2,096	2,114	2,096	2,100	16,500	2,100
2018-02-27	2,097	2,110	2,090	2,098	8,500	2,098
2018-02-26	2,091	2,113	2,077	2,085	4,700	2,085
2018-02-23	2,060	2,091	2,060	2,079	6,800	2,079
2018-02-22	2,086	2,087	2,053	2,053	13,100	2,053
2018-02-21	2,094	2,128	2,083	2,084	7,900	2,084
2018-02-20	2,079	2,120	2,051	2,102	16,500	2,102
2018-02-19	2,058	2,088	2,058	2,080	11,900	2,080
2018-02-16	2,044	2,080	2,040	2,049	13,800	2,049
2018-02-15	2,050	2,060	2,025	2,032	16,800	2,032
2018-02-14	2,053	2,062	2,021	2,021	25,300	2,021
2018-02-13	2,124	2,130	2,063	2,071	17,100	2,071
2018-02-09	2,040	2,093	2,033	2,085	28,600	2,085
2018-02-08	2,180	2,180	2,101	2,107	23,300	2,107
2018-02-07	2,150	2,207	2,140	2,140	33,000	2,140
2018-02-06	2,071	2,112	2,044	2,100	52,200	2,100
2018-02-05	2,224	2,237	2,182	2,191	29,700	2,191
2018-02-02	2,236	2,258	2,228	2,255	17,900	2,255
2018-02-01	2,195	2,240	2,195	2,222	25,700	2,222
2018-01-31	2,237	2,261	2,186	2,194	36,200	2,194
2018-01-30	2,270	2,270	2,211	2,233	21,200	2,233
2018-01-29	2,254	2,290	2,251	2,268	11,400	2,268
2018-01-26	2,257	2,270	2,251	2,253	8,100	2,253
2018-01-25	2,273	2,274	2,247	2,252	10,400	2,252
2018-01-24	2,261	2,298	2,261	2,275	10,900	2,275
2018-01-23	2,289	2,289	2,259	2,261	10,400	2,261
2018-01-22	2,287	2,289	2,275	2,282	9,500	2,282
2018-01-19	2,322	2,322	2,289	2,290	8,200	2,290
2018-01-18	2,310	2,360	2,301	2,303	19,700	2,303
2018-01-17	2,310	2,324	2,285	2,291	13,000	2,291
2018-01-16	2,331	2,346	2,318	2,325	9,000	2,325
2018-01-15	2,347	2,377	2,332	2,340	19,700	2,340
2018-01-12	2,367	2,386	2,331	2,335	17,400	2,335
2018-01-11	2,360	2,393	2,359	2,385	15,500	2,385
2018-01-10	2,357	2,397	2,357	2,360	27,200	2,360
2018-01-09	2,354	2,362	2,306	2,362	20,700	2,362
2018-01-05	2,355	2,360	2,316	2,336	39,800	2,336
2018-01-04	2,298	2,348	2,290	2,343	53,600	2,343

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 [2018年度]

3946 (株)トーモクの時系列データ [2018年度]