1. HOME >
  2. 株価時系列 >
  3. 3946 >
  4. 2019年

3946 (株)トーモク の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8841,9151,8751,90227,4001,902
2019-12-271,8931,8971,8771,88019,2001,880
2019-12-261,8371,8821,8361,88212,1001,882
2019-12-251,8401,8401,8181,82511,3001,825
2019-12-241,8531,8531,8331,8357,3001,835
2019-12-231,8781,8781,8531,86319,3001,863
2019-12-201,8441,8851,8411,88434,5001,884
2019-12-191,8461,8531,8321,8477,7001,847
2019-12-181,8531,8531,8241,8478,2001,847
2019-12-171,8431,8531,8301,85314,5001,853
2019-12-161,8361,8381,8261,8366,8001,836
2019-12-131,8301,8441,8231,83622,7001,836
2019-12-121,8181,8181,7951,80811,2001,808
2019-12-111,8291,8291,8001,80611,1001,806
2019-12-101,8271,8321,8201,8309,7001,830
2019-12-091,7981,8301,7981,82025,9001,820
2019-12-061,7841,7971,7781,78224,8001,782
2019-12-051,7741,7901,7731,78725,2001,787
2019-12-041,7611,7741,7471,77326,4001,773
2019-12-031,7631,7671,7441,76316,6001,763
2019-12-021,7711,7871,7611,78017,1001,780
2019-11-291,7701,7931,7531,7579,9001,757
2019-11-281,7851,7851,7651,76910,7001,769
2019-11-271,7771,7931,7701,78514,9001,785
2019-11-261,8001,8001,7681,77217,0001,772
2019-11-251,8061,8081,7881,7908,8001,790
2019-11-221,7821,8081,7691,80814,4001,808
2019-11-211,7841,7911,7531,77518,9001,775
2019-11-201,8131,8131,7791,79119,7001,791
2019-11-191,8231,8251,8041,8186,6001,818
2019-11-181,8401,8401,8021,82317,1001,823
2019-11-151,8001,8571,8001,85713,6001,857
2019-11-141,8401,8401,7781,78415,0001,784
2019-11-131,8831,8831,8441,84510,2001,845
2019-11-121,8681,8841,8501,88311,4001,883
2019-11-111,8851,8901,8631,88221,5001,882
2019-11-081,8761,8851,8571,86824,9001,868
2019-11-071,8721,8891,8521,85716,4001,857
2019-11-061,8711,8891,8561,87632,6001,876
2019-11-051,8441,8891,7871,88763,9001,887
2019-11-011,6701,8191,6701,81472,0001,814
2019-10-311,7251,7441,7121,74046,3001,740
2019-10-301,6231,7301,6101,71966,5001,719
2019-10-291,6271,6391,6191,6239,7001,623
2019-10-281,6131,6151,5961,6106,4001,610
2019-10-251,6191,6191,5981,61310,2001,613
2019-10-241,6201,6241,5971,61215,6001,612
2019-10-231,6151,6181,5921,61311,2001,613
2019-10-211,6111,6311,6101,62014,1001,620
2019-10-181,5961,6141,5781,60611,7001,606
2019-10-171,5911,5961,5771,58910,1001,589
2019-10-161,6001,6071,5821,60623,8001,606
2019-10-151,5601,5831,5461,57524,0001,575
2019-10-111,5551,5551,5211,53022,0001,530
2019-10-101,5551,5591,5251,54317,8001,543
2019-10-091,5511,5601,5321,55113,5001,551
2019-10-081,5571,5721,5461,55918,4001,559
2019-10-071,5731,5731,5421,55915,9001,559
2019-10-041,5631,5741,5461,57212,7001,572
2019-10-031,5611,5671,5461,56114,9001,561
2019-10-021,5651,6051,5611,59810,1001,598
2019-10-011,5561,5891,5541,57711,3001,577
2019-09-301,5811,5811,5371,54110,7001,541
2019-09-271,6231,6231,5601,58215,3001,582
2019-09-261,5991,6251,5991,61420,3001,614
2019-09-251,5861,6011,5741,5987,1001,598
2019-09-241,5931,6101,5861,6029,1001,602
2019-09-201,6101,6101,5811,59530,4001,595
2019-09-191,5751,6081,5651,59622,8001,596
2019-09-181,5711,5731,5501,56412,8001,564
2019-09-171,6251,6251,5781,58727,3001,587
2019-09-131,5841,6291,5651,62433,1001,624
2019-09-121,6001,6181,5761,57622,6001,576
2019-09-111,5461,6071,5461,59616,7001,596
2019-09-101,5321,5451,5251,5459,4001,545
2019-09-091,4921,5251,4881,52511,3001,525
2019-09-061,5071,5121,4891,4906,6001,490
2019-09-051,5091,5091,4861,50324,6001,503
2019-09-041,4761,4871,4731,47914,3001,479
2019-09-031,4591,4901,4591,4887,4001,488
2019-09-021,4661,4781,4601,4678,7001,467
2019-08-301,4321,4811,4321,47913,8001,479
2019-08-291,4471,4521,4281,4309,2001,430
2019-08-281,4371,4511,4371,4515,2001,451
2019-08-271,4431,4601,4361,4369,7001,436
2019-08-261,4801,4801,4281,43724,3001,437
2019-08-231,4861,5071,4861,4985,5001,498
2019-08-221,5081,5101,4861,4866,9001,486
2019-08-211,5201,5231,5021,5028,2001,502
2019-08-201,5381,5461,5201,53112,7001,531
2019-08-191,5541,5541,5341,53411,4001,534
2019-08-161,5411,5651,5261,5547,4001,554
2019-08-151,5031,5391,5031,53411,2001,534
2019-08-141,5551,5561,5331,55116,4001,551
2019-08-131,5551,5641,5391,55520,3001,555
2019-08-091,5561,5661,5501,56316,3001,563
2019-08-081,5581,5691,5541,55513,7001,555
2019-08-071,5691,5721,5521,55522,0001,555
2019-08-061,5751,6071,5731,57521,8001,575
2019-08-051,6401,6401,5831,61547,1001,615
2019-08-021,6521,6601,6191,63940,5001,639
2019-08-011,6861,7231,6481,66045,7001,660
2019-07-311,7911,8001,7651,7667,3001,766
2019-07-301,7601,8051,7511,79111,6001,791
2019-07-291,7881,7881,7531,7666,8001,766
2019-07-261,7711,7821,7571,77410,8001,774
2019-07-251,7631,7871,7481,7814,3001,781
2019-07-241,7751,7751,7351,7518,2001,751
2019-07-231,7561,7771,7491,77521,3001,775
2019-07-221,7891,7891,7471,75625,4001,756
2019-07-191,7381,7901,7271,77419,3001,774
2019-07-181,8001,8001,7371,73725,9001,737
2019-07-171,8001,8191,7901,80019,0001,800
2019-07-161,8121,8221,7861,80424,5001,804
2019-07-121,8461,8461,8101,81314,8001,813
2019-07-111,8161,8611,8101,83214,7001,832
2019-07-101,8721,8721,8011,81637,6001,816
2019-07-091,8831,9291,8571,86325,1001,863
2019-07-081,9091,9211,8851,89321,9001,893
2019-07-051,8721,9101,8611,89248,1001,892
2019-07-041,8291,8861,8231,86928,2001,869
2019-07-031,7891,8261,7841,81416,1001,814
2019-07-021,7981,8041,7901,7959,9001,795
2019-07-011,7631,8001,7621,79814,1001,798
2019-06-281,7321,7661,7241,74415,0001,744
2019-06-271,6831,7261,6831,7228,6001,722
2019-06-261,6971,6991,6721,6726,6001,672
2019-06-251,7121,7241,6861,68610,7001,686
2019-06-241,7431,7431,7241,7269,2001,726
2019-06-211,7111,7701,7011,75724,2001,757
2019-06-201,7031,7231,6901,7036,1001,703
2019-06-191,6641,7111,6631,7109,1001,710
2019-06-181,6731,6771,6511,6549,2001,654
2019-06-171,6801,6901,6651,67315,8001,673
2019-06-141,7061,7361,6931,69312,9001,693
2019-06-131,7271,7271,7061,7086,6001,708
2019-06-121,7231,7411,7231,7277,3001,727
2019-06-111,7311,7541,7121,71615,3001,716
2019-06-101,7341,7521,7201,7527,6001,752
2019-06-071,7241,7251,6961,71710,4001,717
2019-06-061,7421,7601,7241,7247,6001,724
2019-06-051,7541,7631,7261,75715,2001,757
2019-06-041,7171,7301,7011,7268,6001,726
2019-06-031,7231,7321,7121,7209,1001,720
2019-05-311,7721,7721,7491,75910,5001,759
2019-05-301,7751,7891,7481,78913,3001,789
2019-05-291,7021,7901,6601,77121,7001,771
2019-05-281,7551,7551,7161,7208,3001,720
2019-05-271,7781,7781,7451,7525,8001,752
2019-05-241,7601,7761,7401,7767,8001,776
2019-05-231,7551,7611,7431,7606,0001,760
2019-05-221,8031,8051,7471,75612,4001,756
2019-05-211,7481,8051,7481,79323,8001,793
2019-05-201,8141,8141,7681,77115,5001,771
2019-05-171,7591,8241,7591,81935,8001,819
2019-05-161,7251,7511,6981,74126,6001,741
2019-05-151,7591,7591,7181,73210,3001,732
2019-05-141,6981,7381,6851,72816,1001,728
2019-05-131,7971,7981,7321,73811,8001,738
2019-05-101,8091,8281,8001,80821,2001,808
2019-05-091,8601,8601,7741,80745,1001,807
2019-05-081,7831,7971,7391,78732,2001,787
2019-05-071,8091,8281,7741,78325,3001,783
2019-04-261,7401,7831,7271,76914,7001,769
2019-04-251,7371,7711,7301,76310,4001,763
2019-04-241,7471,7661,7231,72611,0001,726
2019-04-231,7781,7811,7461,7727,1001,772
2019-04-221,7731,7871,7691,7796,8001,779
2019-04-191,7761,7961,7721,78319,0001,783
2019-04-181,7851,7951,7531,76315,6001,763
2019-04-171,7751,7981,7651,78919,2001,789
2019-04-161,8091,8091,7401,76611,9001,766
2019-04-151,7781,8301,7781,81022,2001,810
2019-04-121,7801,7801,7641,77313,8001,773
2019-04-111,7581,7861,7191,78419,7001,784
2019-04-101,7831,7931,7511,76518,8001,765
2019-04-091,7441,7931,7441,78524,2001,785
2019-04-081,7561,7671,7391,75220,0001,752
2019-04-051,7431,7691,7281,76322,4001,763
2019-04-041,7251,7451,7241,7459,8001,745
2019-04-031,7021,7171,6921,7175,6001,717
2019-04-021,7181,7181,7001,7145,5001,714
2019-04-011,6671,7161,6621,71111,7001,711
2019-03-291,6741,6741,6211,64618,9001,646
2019-03-281,7011,7031,6481,65418,8001,654
2019-03-271,7091,7231,6921,7229,4001,722
2019-03-261,6601,7421,6601,74222,0001,742
2019-03-251,6781,6781,6341,65213,5001,652
2019-03-221,7341,7421,6811,68125,6001,681
2019-03-201,6841,7251,6841,72319,4001,723
2019-03-191,6811,6891,6631,68017,8001,680
2019-03-181,6521,6841,6461,68119,7001,681
2019-03-151,6101,6531,6081,63017,1001,630
2019-03-141,5941,6231,5941,6199,2001,619
2019-03-131,6001,6161,5861,59410,3001,594
2019-03-121,5711,6301,5711,61712,0001,617
2019-03-111,5501,5751,5501,57112,5001,571
2019-03-081,5581,5611,5441,54823,1001,548
2019-03-071,5791,5921,5691,58714,5001,587
2019-03-061,5831,5951,5701,57813,9001,578
2019-03-051,6031,6141,5751,59322,9001,593
2019-03-041,6191,6191,5931,60425,3001,604
2019-03-011,6451,6461,6171,61711,2001,617
2019-02-281,6501,6661,6431,6578,4001,657
2019-02-271,6771,6871,6431,64320,1001,643
2019-02-261,6851,6891,6741,6885,0001,688
2019-02-251,6861,6881,6651,6869,7001,686
2019-02-221,6521,6811,6491,68011,6001,680
2019-02-211,6591,6591,6491,6535,2001,653
2019-02-201,6501,6541,6351,6474,9001,647
2019-02-191,6381,6671,6381,6506,6001,650
2019-02-181,6251,6391,6201,6389,1001,638
2019-02-151,5771,6031,5701,6007,3001,600
2019-02-141,5861,5921,5711,5778,4001,577
2019-02-131,5891,5891,5671,57310,3001,573
2019-02-121,5851,5851,5581,57917,8001,579
2019-02-081,5701,6091,5571,56514,3001,565
2019-02-071,5821,5941,5711,59011,3001,590
2019-02-061,5951,5981,5701,58213,5001,582
2019-02-051,6121,6121,5751,58524,5001,585
2019-02-041,5631,5971,5631,59614,4001,596
2019-02-011,5901,5901,4961,54441,7001,544
2019-01-311,6221,6421,6001,60013,0001,600
2019-01-301,6371,6461,6001,60017,8001,600
2019-01-291,6381,6421,6151,6249,1001,624
2019-01-281,6721,6721,6391,6397,6001,639
2019-01-251,6431,6841,6431,67816,4001,678
2019-01-241,6221,6601,6211,63712,6001,637
2019-01-231,6361,6481,6251,6266,9001,626
2019-01-221,6551,6651,6501,6595,2001,659
2019-01-211,6601,6641,6461,6557,8001,655
2019-01-181,6471,6761,6431,6498,2001,649
2019-01-171,6411,6641,6311,6489,0001,648
2019-01-161,6921,6921,6301,63811,4001,638
2019-01-151,6551,7111,6491,70216,8001,702
2019-01-111,6841,6921,6531,6659,8001,665
2019-01-101,7401,7401,6841,69918,3001,699
2019-01-091,7271,7521,7271,74015,0001,740
2019-01-081,7391,7661,7261,72613,5001,726
2019-01-071,7161,7471,6911,73643,2001,736
2019-01-041,6601,7071,5991,69926,7001,699

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