3946 (株)トーモクの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,729	1,732	1,694	1,709	75,700	1,709
2020-12-29	1,741	1,745	1,710	1,745	24,400	1,745
2020-12-28	1,692	1,724	1,680	1,723	50,400	1,723
2020-12-25	1,693	1,707	1,680	1,698	10,500	1,698
2020-12-24	1,700	1,710	1,685	1,694	11,800	1,694
2020-12-23	1,710	1,710	1,675	1,690	31,200	1,690
2020-12-22	1,699	1,706	1,679	1,692	78,000	1,692
2020-12-21	1,717	1,727	1,692	1,716	50,200	1,716
2020-12-18	1,729	1,759	1,725	1,732	37,400	1,732
2020-12-17	1,718	1,726	1,710	1,719	22,000	1,719
2020-12-16	1,723	1,734	1,714	1,723	8,300	1,723
2020-12-15	1,710	1,735	1,710	1,711	9,500	1,711
2020-12-14	1,710	1,713	1,667	1,707	48,600	1,707
2020-12-11	1,715	1,715	1,683	1,707	11,200	1,707
2020-12-10	1,733	1,733	1,707	1,717	8,000	1,717
2020-12-09	1,720	1,735	1,710	1,733	9,300	1,733
2020-12-08	1,711	1,723	1,694	1,700	10,600	1,700
2020-12-07	1,763	1,764	1,723	1,733	22,000	1,733
2020-12-04	1,742	1,752	1,724	1,737	14,000	1,737
2020-12-03	1,756	1,767	1,731	1,731	13,600	1,731
2020-12-02	1,750	1,770	1,742	1,755	22,200	1,755
2020-12-01	1,730	1,767	1,716	1,748	18,700	1,748
2020-11-30	1,723	1,770	1,695	1,730	30,700	1,730
2020-11-27	1,726	1,730	1,700	1,723	23,600	1,723
2020-11-26	1,702	1,734	1,698	1,727	8,200	1,727
2020-11-25	1,714	1,720	1,693	1,693	6,300	1,693
2020-11-24	1,712	1,721	1,681	1,690	9,700	1,690
2020-11-20	1,700	1,705	1,672	1,674	10,100	1,674
2020-11-19	1,710	1,710	1,682	1,700	11,100	1,700
2020-11-18	1,731	1,731	1,692	1,700	9,700	1,700
2020-11-17	1,745	1,745	1,700	1,714	12,000	1,714
2020-11-16	1,729	1,754	1,709	1,749	22,100	1,749
2020-11-13	1,730	1,730	1,696	1,696	11,200	1,696
2020-11-12	1,778	1,778	1,735	1,738	11,700	1,738
2020-11-11	1,760	1,778	1,733	1,778	15,600	1,778
2020-11-10	1,777	1,777	1,712	1,731	24,800	1,731
2020-11-09	1,791	1,791	1,736	1,750	17,300	1,750
2020-11-06	1,826	1,826	1,766	1,791	25,300	1,791
2020-11-05	1,754	1,884	1,711	1,846	80,400	1,846
2020-11-04	1,693	1,730	1,669	1,730	20,800	1,730
2020-11-02	1,660	1,691	1,651	1,685	12,100	1,685
2020-10-30	1,711	1,711	1,635	1,644	10,700	1,644
2020-10-29	1,689	1,701	1,687	1,698	3,200	1,698
2020-10-28	1,695	1,700	1,675	1,700	9,900	1,700
2020-10-27	1,661	1,699	1,657	1,699	13,100	1,699
2020-10-26	1,660	1,683	1,639	1,679	19,100	1,679
2020-10-23	1,679	1,682	1,654	1,661	3,300	1,661
2020-10-22	1,691	1,691	1,664	1,671	6,300	1,671
2020-10-21	1,667	1,707	1,662	1,692	8,100	1,692
2020-10-20	1,716	1,716	1,645	1,652	13,300	1,652
2020-10-19	1,666	1,716	1,666	1,716	11,600	1,716
2020-10-16	1,670	1,693	1,661	1,666	8,400	1,666
2020-10-15	1,699	1,710	1,643	1,681	10,800	1,681
2020-10-14	1,712	1,717	1,694	1,712	5,600	1,712
2020-10-13	1,726	1,728	1,695	1,725	8,100	1,725
2020-10-12	1,745	1,745	1,700	1,709	9,500	1,709
2020-10-09	1,753	1,753	1,715	1,734	11,400	1,734
2020-10-08	1,726	1,770	1,720	1,744	17,400	1,744
2020-10-07	1,718	1,741	1,718	1,724	11,400	1,724
2020-10-06	1,737	1,742	1,696	1,714	17,500	1,714
2020-10-05	1,703	1,737	1,686	1,737	25,000	1,737
2020-10-02	1,683	1,697	1,665	1,675	15,300	1,675
2020-09-30	1,737	1,738	1,671	1,675	20,100	1,675
2020-09-29	1,768	1,768	1,725	1,744	21,300	1,744
2020-09-28	1,710	1,779	1,710	1,779	43,600	1,779
2020-09-25	1,658	1,727	1,657	1,711	23,400	1,711
2020-09-24	1,693	1,693	1,649	1,658	20,400	1,658
2020-09-23	1,681	1,692	1,662	1,690	17,600	1,690
2020-09-18	1,708	1,739	1,687	1,687	36,500	1,687
2020-09-17	1,700	1,709	1,683	1,709	6,300	1,709
2020-09-16	1,693	1,715	1,684	1,701	11,200	1,701
2020-09-15	1,705	1,705	1,679	1,700	9,400	1,700
2020-09-14	1,717	1,724	1,701	1,718	11,900	1,718
2020-09-11	1,715	1,721	1,695	1,698	17,200	1,698
2020-09-10	1,684	1,704	1,684	1,704	15,000	1,704
2020-09-09	1,676	1,686	1,659	1,669	38,000	1,669
2020-09-08	1,725	1,731	1,700	1,716	19,000	1,716
2020-09-07	1,699	1,747	1,698	1,724	24,600	1,724
2020-09-04	1,641	1,707	1,641	1,701	18,900	1,701
2020-09-03	1,658	1,677	1,651	1,663	22,200	1,663
2020-09-02	1,654	1,654	1,631	1,636	35,900	1,636
2020-09-01	1,644	1,644	1,624	1,633	7,300	1,633
2020-08-31	1,637	1,678	1,637	1,646	10,400	1,646
2020-08-28	1,643	1,655	1,608	1,634	18,200	1,634
2020-08-27	1,670	1,670	1,625	1,643	13,700	1,643
2020-08-26	1,677	1,677	1,584	1,672	56,900	1,672
2020-08-25	1,613	1,685	1,608	1,685	40,100	1,685
2020-08-24	1,640	1,640	1,561	1,603	74,800	1,603
2020-08-21	1,628	1,637	1,609	1,636	9,100	1,636
2020-08-20	1,600	1,625	1,586	1,622	54,900	1,622
2020-08-19	1,629	1,629	1,593	1,601	17,600	1,601
2020-08-18	1,650	1,650	1,611	1,612	11,000	1,612
2020-08-17	1,643	1,650	1,630	1,650	10,400	1,650
2020-08-14	1,636	1,641	1,624	1,626	21,000	1,626
2020-08-13	1,654	1,664	1,625	1,654	24,200	1,654
2020-08-12	1,611	1,664	1,607	1,638	22,000	1,638
2020-08-11	1,614	1,627	1,604	1,611	23,300	1,611
2020-08-07	1,608	1,629	1,596	1,618	14,900	1,618
2020-08-06	1,612	1,612	1,591	1,592	29,700	1,592
2020-08-05	1,600	1,620	1,566	1,614	81,100	1,614
2020-08-04	1,600	1,631	1,600	1,600	28,500	1,600
2020-08-03	1,674	1,695	1,573	1,600	107,500	1,600
2020-07-31	1,746	1,785	1,627	1,682	64,800	1,682
2020-07-30	1,795	1,795	1,679	1,756	43,100	1,756
2020-07-29	1,830	1,831	1,798	1,801	10,300	1,801
2020-07-28	1,819	1,843	1,812	1,828	9,400	1,828
2020-07-27	1,807	1,819	1,784	1,819	16,300	1,819
2020-07-22	1,830	1,834	1,811	1,815	10,100	1,815
2020-07-21	1,821	1,850	1,803	1,849	24,800	1,849
2020-07-20	1,797	1,824	1,783	1,821	16,700	1,821
2020-07-17	1,799	1,809	1,783	1,797	19,800	1,797
2020-07-16	1,773	1,808	1,773	1,793	8,500	1,793
2020-07-15	1,804	1,821	1,780	1,789	22,300	1,789
2020-07-14	1,771	1,790	1,764	1,778	13,400	1,778
2020-07-13	1,765	1,803	1,765	1,785	15,800	1,785
2020-07-10	1,751	1,764	1,710	1,732	32,500	1,732
2020-07-09	1,717	1,775	1,703	1,762	30,000	1,762
2020-07-08	1,743	1,759	1,716	1,716	14,500	1,716
2020-07-07	1,776	1,780	1,731	1,751	25,300	1,751
2020-07-06	1,798	1,828	1,779	1,787	65,700	1,787
2020-07-03	1,750	1,796	1,740	1,796	35,700	1,796
2020-07-02	1,779	1,785	1,736	1,740	37,300	1,740
2020-07-01	1,781	1,781	1,743	1,760	21,500	1,760
2020-06-30	1,770	1,784	1,764	1,769	26,500	1,769
2020-06-29	1,742	1,776	1,725	1,762	33,600	1,762
2020-06-26	1,704	1,748	1,704	1,744	18,200	1,744
2020-06-25	1,699	1,709	1,675	1,687	15,300	1,687
2020-06-24	1,738	1,738	1,708	1,713	11,200	1,713
2020-06-23	1,730	1,756	1,715	1,732	16,400	1,732
2020-06-22	1,747	1,751	1,716	1,716	7,300	1,716
2020-06-19	1,720	1,755	1,696	1,751	38,400	1,751
2020-06-18	1,700	1,716	1,687	1,716	10,200	1,716
2020-06-17	1,713	1,717	1,672	1,686	16,500	1,686
2020-06-16	1,657	1,717	1,657	1,717	19,200	1,717
2020-06-15	1,677	1,695	1,652	1,657	17,500	1,657
2020-06-12	1,661	1,689	1,641	1,669	22,400	1,669
2020-06-11	1,726	1,726	1,685	1,693	20,100	1,693
2020-06-10	1,736	1,736	1,712	1,726	12,500	1,726
2020-06-09	1,735	1,737	1,712	1,737	9,600	1,737
2020-06-08	1,744	1,744	1,720	1,735	14,200	1,735
2020-06-05	1,716	1,726	1,707	1,715	23,900	1,715
2020-06-04	1,764	1,764	1,710	1,731	37,900	1,731
2020-06-03	1,772	1,772	1,724	1,759	19,100	1,759
2020-06-02	1,741	1,795	1,736	1,755	39,200	1,755
2020-06-01	1,722	1,739	1,703	1,739	14,500	1,739
2020-05-29	1,700	1,742	1,697	1,722	44,100	1,722
2020-05-28	1,703	1,706	1,674	1,704	46,700	1,704
2020-05-27	1,737	1,737	1,670	1,698	56,800	1,698
2020-05-26	1,738	1,745	1,724	1,741	13,600	1,741
2020-05-25	1,735	1,738	1,702	1,738	15,000	1,738
2020-05-22	1,760	1,760	1,704	1,713	15,100	1,713
2020-05-21	1,756	1,763	1,736	1,760	10,700	1,760
2020-05-20	1,758	1,763	1,745	1,758	12,100	1,758
2020-05-19	1,789	1,792	1,753	1,767	16,700	1,767
2020-05-18	1,772	1,784	1,741	1,780	32,400	1,780
2020-05-15	1,764	1,773	1,736	1,769	26,500	1,769
2020-05-14	1,753	1,779	1,730	1,730	15,300	1,730
2020-05-13	1,758	1,779	1,732	1,760	49,300	1,760
2020-05-12	1,771	1,774	1,718	1,759	52,500	1,759
2020-05-11	1,739	1,775	1,705	1,772	79,600	1,772
2020-05-08	1,582	1,761	1,536	1,720	69,800	1,720
2020-05-07	1,524	1,547	1,517	1,542	24,300	1,542
2020-05-01	1,550	1,550	1,502	1,517	12,300	1,517
2020-04-30	1,573	1,578	1,546	1,550	17,100	1,550
2020-04-28	1,504	1,537	1,503	1,529	11,200	1,529
2020-04-27	1,499	1,529	1,489	1,523	16,300	1,523
2020-04-24	1,502	1,509	1,479	1,499	26,400	1,499
2020-04-23	1,491	1,523	1,491	1,523	11,400	1,523
2020-04-22	1,482	1,514	1,450	1,483	16,300	1,483
2020-04-21	1,501	1,508	1,478	1,502	9,000	1,502
2020-04-20	1,523	1,543	1,521	1,524	13,200	1,524
2020-04-17	1,547	1,569	1,523	1,523	18,600	1,523
2020-04-16	1,491	1,536	1,491	1,536	27,200	1,536
2020-04-15	1,503	1,514	1,479	1,491	17,000	1,491
2020-04-14	1,509	1,523	1,490	1,503	13,400	1,503
2020-04-13	1,558	1,558	1,496	1,509	10,100	1,509
2020-04-10	1,526	1,558	1,498	1,558	19,000	1,558
2020-04-09	1,517	1,539	1,484	1,509	18,700	1,509
2020-04-08	1,488	1,530	1,470	1,523	31,500	1,523
2020-04-07	1,470	1,480	1,408	1,470	19,300	1,470
2020-04-06	1,371	1,450	1,350	1,440	36,600	1,440
2020-04-03	1,391	1,428	1,339	1,361	24,500	1,361
2020-04-02	1,408	1,427	1,388	1,392	27,500	1,392
2020-04-01	1,504	1,546	1,438	1,451	32,100	1,451
2020-03-31	1,533	1,549	1,495	1,526	41,300	1,526
2020-03-30	1,558	1,561	1,508	1,548	40,100	1,548
2020-03-27	1,562	1,595	1,482	1,595	58,800	1,595
2020-03-26	1,431	1,503	1,412	1,498	38,200	1,498
2020-03-25	1,453	1,461	1,400	1,461	34,700	1,461
2020-03-24	1,336	1,393	1,302	1,393	30,000	1,393
2020-03-23	1,281	1,306	1,246	1,306	41,200	1,306
2020-03-19	1,345	1,345	1,250	1,251	44,500	1,251
2020-03-18	1,410	1,418	1,313	1,315	41,400	1,315
2020-03-17	1,302	1,410	1,253	1,393	65,700	1,393
2020-03-16	1,351	1,379	1,298	1,304	36,500	1,304
2020-03-13	1,333	1,423	1,303	1,338	99,100	1,338
2020-03-12	1,441	1,444	1,379	1,393	71,200	1,393
2020-03-11	1,506	1,529	1,467	1,471	42,400	1,471
2020-03-10	1,444	1,520	1,412	1,506	58,100	1,506
2020-03-09	1,505	1,514	1,445	1,463	41,500	1,463
2020-03-06	1,527	1,530	1,504	1,509	29,700	1,509
2020-03-05	1,577	1,577	1,536	1,539	23,800	1,539
2020-03-04	1,546	1,568	1,535	1,551	18,300	1,551
2020-03-03	1,594	1,601	1,534	1,558	36,100	1,558
2020-03-02	1,521	1,598	1,509	1,578	44,200	1,578
2020-02-28	1,561	1,577	1,543	1,553	67,200	1,553
2020-02-27	1,609	1,617	1,571	1,571	54,100	1,571
2020-02-26	1,612	1,635	1,607	1,618	33,500	1,618
2020-02-25	1,601	1,659	1,601	1,638	42,000	1,638
2020-02-21	1,700	1,713	1,682	1,686	25,500	1,686
2020-02-20	1,725	1,730	1,706	1,706	24,800	1,706
2020-02-19	1,731	1,731	1,699	1,700	25,200	1,700
2020-02-18	1,743	1,790	1,712	1,712	39,100	1,712
2020-02-17	1,765	1,765	1,723	1,738	19,000	1,738
2020-02-14	1,771	1,778	1,749	1,777	28,800	1,777
2020-02-13	1,800	1,803	1,778	1,779	25,200	1,779
2020-02-12	1,825	1,832	1,800	1,800	25,000	1,800
2020-02-10	1,825	1,847	1,821	1,830	14,000	1,830
2020-02-07	1,856	1,858	1,827	1,844	15,500	1,844
2020-02-06	1,850	1,884	1,850	1,857	50,600	1,857
2020-02-05	1,863	1,870	1,843	1,848	38,100	1,848
2020-02-04	1,852	1,858	1,825	1,855	31,300	1,855
2020-02-03	1,822	1,868	1,822	1,852	37,300	1,852
2020-01-31	1,874	1,885	1,854	1,862	24,400	1,862
2020-01-30	1,863	1,879	1,845	1,851	30,500	1,851
2020-01-29	1,820	1,882	1,816	1,863	34,700	1,863
2020-01-28	1,776	1,826	1,771	1,807	24,700	1,807
2020-01-27	1,810	1,810	1,775	1,780	18,200	1,780
2020-01-24	1,832	1,832	1,807	1,818	8,400	1,818
2020-01-23	1,826	1,843	1,812	1,818	9,900	1,818
2020-01-22	1,837	1,842	1,821	1,821	6,600	1,821
2020-01-21	1,801	1,837	1,801	1,837	7,100	1,837
2020-01-20	1,817	1,819	1,792	1,793	15,500	1,793
2020-01-17	1,816	1,822	1,810	1,817	10,100	1,817
2020-01-16	1,822	1,822	1,800	1,800	7,100	1,800
2020-01-15	1,841	1,842	1,811	1,839	12,100	1,839
2020-01-14	1,862	1,865	1,836	1,841	8,300	1,841
2020-01-10	1,896	1,896	1,856	1,861	22,900	1,861
2020-01-09	1,833	1,886	1,833	1,875	15,100	1,875
2020-01-08	1,856	1,856	1,805	1,820	18,600	1,820
2020-01-07	1,859	1,880	1,846	1,869	21,300	1,869
2020-01-06	1,884	1,884	1,837	1,842	37,200	1,842

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 [2020年度]

3946 (株)トーモクの時系列データ [2020年度]