3946 (株)トーモクの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,128	2,149	2,124	2,149	30,900	2,149
2023-12-28	2,120	2,134	2,108	2,128	25,800	2,128
2023-12-27	2,120	2,129	2,107	2,125	31,500	2,125
2023-12-26	2,113	2,128	2,105	2,122	23,700	2,122
2023-12-25	2,158	2,158	2,110	2,116	26,500	2,116
2023-12-22	2,104	2,134	2,104	2,132	15,000	2,132
2023-12-21	2,083	2,113	2,082	2,104	23,000	2,104
2023-12-20	2,100	2,119	2,096	2,112	29,200	2,112
2023-12-19	2,065	2,095	2,060	2,093	32,000	2,093
2023-12-18	2,054	2,065	2,034	2,063	41,400	2,063
2023-12-15	2,078	2,081	2,060	2,073	29,600	2,073
2023-12-14	2,128	2,128	2,059	2,066	37,800	2,066
2023-12-13	2,124	2,128	2,100	2,111	55,400	2,111
2023-12-12	2,170	2,170	2,126	2,130	21,000	2,130
2023-12-11	2,147	2,160	2,130	2,157	25,200	2,157
2023-12-08	2,170	2,181	2,116	2,132	73,800	2,132
2023-12-07	2,190	2,190	2,168	2,175	25,200	2,175
2023-12-06	2,159	2,203	2,159	2,198	39,700	2,198
2023-12-05	2,204	2,212	2,163	2,165	64,800	2,165
2023-12-04	2,172	2,207	2,172	2,204	51,700	2,204
2023-12-01	2,186	2,198	2,160	2,176	42,700	2,176
2023-11-30	2,171	2,187	2,169	2,174	46,300	2,174
2023-11-29	2,194	2,194	2,166	2,166	39,900	2,166
2023-11-28	2,174	2,199	2,168	2,188	27,600	2,188
2023-11-27	2,170	2,183	2,150	2,167	45,300	2,167
2023-11-24	2,188	2,188	2,163	2,169	23,200	2,169
2023-11-22	2,165	2,192	2,165	2,174	20,100	2,174
2023-11-21	2,144	2,164	2,138	2,155	33,300	2,155
2023-11-20	2,160	2,169	2,141	2,141	25,800	2,141
2023-11-17	2,119	2,152	2,119	2,148	26,600	2,148
2023-11-16	2,112	2,130	2,101	2,119	21,400	2,119
2023-11-15	2,121	2,136	2,113	2,114	21,600	2,114
2023-11-14	2,110	2,130	2,105	2,117	21,300	2,117
2023-11-13	2,142	2,155	2,121	2,121	21,400	2,121
2023-11-10	2,107	2,147	2,096	2,139	36,700	2,139
2023-11-09	2,088	2,115	2,087	2,106	48,200	2,106
2023-11-08	2,143	2,155	2,084	2,088	84,600	2,088
2023-11-07	2,170	2,194	2,138	2,143	53,100	2,143
2023-11-06	2,229	2,230	2,166	2,177	81,000	2,177
2023-11-02	2,263	2,265	2,166	2,214	96,400	2,214
2023-11-01	2,235	2,269	2,195	2,262	135,700	2,262
2023-10-31	2,284	2,336	2,270	2,335	57,000	2,335
2023-10-30	2,297	2,297	2,251	2,274	57,100	2,274
2023-10-27	2,280	2,297	2,234	2,297	59,300	2,297
2023-10-26	2,256	2,290	2,256	2,285	29,700	2,285
2023-10-25	2,263	2,293	2,250	2,274	36,500	2,274
2023-10-24	2,233	2,241	2,190	2,234	43,400	2,234
2023-10-23	2,241	2,267	2,235	2,241	23,100	2,241
2023-10-20	2,210	2,256	2,210	2,246	28,100	2,246
2023-10-19	2,205	2,233	2,202	2,221	24,400	2,221
2023-10-18	2,249	2,249	2,207	2,224	34,500	2,224
2023-10-17	2,252	2,269	2,220	2,241	35,400	2,241
2023-10-16	2,280	2,283	2,234	2,247	44,200	2,247
2023-10-13	2,350	2,351	2,300	2,311	44,000	2,311
2023-10-12	2,379	2,379	2,349	2,373	27,600	2,373
2023-10-11	2,381	2,381	2,358	2,358	30,800	2,358
2023-10-10	2,378	2,393	2,358	2,381	37,200	2,381
2023-10-06	2,316	2,376	2,299	2,349	39,700	2,349
2023-10-05	2,292	2,312	2,231	2,312	101,100	2,312
2023-10-04	2,290	2,309	2,260	2,274	109,800	2,274
2023-10-03	2,451	2,468	2,360	2,366	97,700	2,366
2023-10-02	2,443	2,489	2,443	2,457	54,700	2,457
2023-09-29	2,498	2,512	2,443	2,454	78,200	2,454
2023-09-28	2,446	2,516	2,440	2,479	59,800	2,479
2023-09-27	2,431	2,468	2,413	2,467	44,900	2,467
2023-09-26	2,443	2,465	2,423	2,450	29,300	2,450
2023-09-25	2,457	2,466	2,442	2,450	27,300	2,450
2023-09-22	2,455	2,477	2,430	2,463	39,000	2,463
2023-09-21	2,466	2,520	2,465	2,478	41,900	2,478
2023-09-20	2,535	2,540	2,469	2,473	75,700	2,473
2023-09-19	2,491	2,536	2,491	2,536	65,800	2,536
2023-09-15	2,469	2,496	2,455	2,479	56,000	2,479
2023-09-14	2,427	2,480	2,427	2,469	49,500	2,469
2023-09-13	2,458	2,461	2,428	2,436	55,800	2,436
2023-09-12	2,416	2,450	2,416	2,444	52,200	2,444
2023-09-11	2,349	2,371	2,347	2,366	39,100	2,366
2023-09-08	2,348	2,364	2,330	2,347	38,200	2,347
2023-09-07	2,327	2,360	2,307	2,357	57,900	2,357
2023-09-06	2,335	2,361	2,327	2,327	47,000	2,327
2023-09-05	2,381	2,381	2,321	2,338	60,400	2,338
2023-09-04	2,350	2,370	2,341	2,370	48,100	2,370
2023-09-01	2,300	2,339	2,300	2,330	46,100	2,330
2023-08-31	2,264	2,325	2,263	2,301	60,800	2,301
2023-08-30	2,261	2,284	2,261	2,266	35,100	2,266
2023-08-29	2,285	2,299	2,263	2,263	50,500	2,263
2023-08-28	2,246	2,282	2,243	2,279	49,500	2,279
2023-08-25	2,214	2,230	2,202	2,226	19,500	2,226
2023-08-24	2,199	2,228	2,195	2,225	52,900	2,225
2023-08-23	2,153	2,190	2,153	2,190	26,000	2,190
2023-08-22	2,137	2,171	2,127	2,170	34,800	2,170
2023-08-21	2,134	2,160	2,123	2,140	52,800	2,140
2023-08-18	2,141	2,163	2,135	2,143	59,900	2,143
2023-08-17	2,154	2,169	2,127	2,162	59,500	2,162
2023-08-16	2,156	2,173	2,155	2,160	18,700	2,160
2023-08-15	2,174	2,193	2,153	2,178	25,900	2,178
2023-08-14	2,164	2,187	2,158	2,160	25,700	2,160
2023-08-10	2,121	2,164	2,121	2,164	29,400	2,164
2023-08-09	2,175	2,175	2,129	2,130	27,800	2,130
2023-08-08	2,148	2,178	2,147	2,160	48,200	2,160
2023-08-07	2,123	2,159	2,111	2,147	49,400	2,147
2023-08-04	2,134	2,138	2,121	2,129	62,000	2,129
2023-08-03	2,175	2,178	2,140	2,149	81,000	2,149
2023-08-02	2,207	2,225	2,189	2,193	94,500	2,193
2023-08-01	2,197	2,218	2,170	2,216	114,400	2,216
2023-07-31	2,214	2,233	2,203	2,221	76,800	2,221
2023-07-28	2,161	2,178	2,137	2,164	139,300	2,164
2023-07-27	2,177	2,183	2,164	2,179	48,200	2,179
2023-07-26	2,161	2,178	2,158	2,171	27,800	2,171
2023-07-25	2,165	2,189	2,159	2,160	64,800	2,160
2023-07-24	2,138	2,165	2,132	2,165	37,400	2,165
2023-07-21	2,114	2,129	2,096	2,122	40,300	2,122
2023-07-20	2,117	2,137	2,106	2,114	28,200	2,114
2023-07-19	2,070	2,113	2,070	2,113	35,700	2,113
2023-07-18	2,057	2,076	2,056	2,068	22,700	2,068
2023-07-14	2,070	2,083	2,056	2,056	34,500	2,056
2023-07-13	2,069	2,088	2,060	2,067	35,300	2,067
2023-07-12	2,074	2,084	2,054	2,068	54,200	2,068
2023-07-11	2,097	2,097	2,079	2,080	44,600	2,080
2023-07-10	2,075	2,095	2,071	2,077	59,700	2,077
2023-07-07	2,076	2,085	2,047	2,074	44,700	2,074
2023-07-06	2,106	2,114	2,091	2,097	59,300	2,097
2023-07-05	2,090	2,110	2,074	2,106	70,100	2,106
2023-07-04	2,099	2,119	2,098	2,119	47,300	2,119
2023-07-03	2,081	2,108	2,072	2,096	45,100	2,096
2023-06-30	2,088	2,092	2,055	2,071	53,300	2,071
2023-06-29	2,089	2,106	2,079	2,088	34,500	2,088
2023-06-28	2,045	2,089	2,045	2,089	42,900	2,089
2023-06-27	2,030	2,058	2,004	2,043	71,000	2,043
2023-06-26	2,061	2,070	2,027	2,029	72,100	2,029
2023-06-23	2,104	2,119	2,047	2,058	98,900	2,058
2023-06-22	2,092	2,134	2,092	2,109	69,800	2,109
2023-06-21	2,069	2,100	2,069	2,083	52,300	2,083
2023-06-20	2,072	2,077	2,046	2,077	42,500	2,077
2023-06-19	2,081	2,105	2,061	2,074	89,200	2,074
2023-06-16	2,015	2,039	1,997	2,039	93,400	2,039
2023-06-15	2,010	2,010	1,987	1,996	25,300	1,996
2023-06-14	2,020	2,036	2,000	2,005	57,500	2,005
2023-06-13	2,000	2,017	1,995	1,995	72,200	1,995
2023-06-12	1,966	1,992	1,965	1,990	84,900	1,990
2023-06-09	1,905	1,929	1,902	1,929	41,100	1,929
2023-06-08	1,912	1,919	1,880	1,895	24,500	1,895
2023-06-07	1,939	1,943	1,891	1,894	66,600	1,894
2023-06-06	1,891	1,947	1,891	1,937	55,600	1,937
2023-06-05	1,925	1,930	1,898	1,909	69,900	1,909
2023-06-02	1,880	1,908	1,879	1,893	38,400	1,893
2023-06-01	1,866	1,878	1,858	1,868	25,800	1,868
2023-05-31	1,860	1,873	1,843	1,866	55,800	1,866
2023-05-30	1,899	1,899	1,846	1,873	52,700	1,873
2023-05-29	1,862	1,904	1,857	1,895	49,900	1,895
2023-05-26	1,862	1,879	1,846	1,862	46,100	1,862
2023-05-25	1,860	1,873	1,851	1,862	31,000	1,862
2023-05-24	1,899	1,909	1,863	1,865	38,100	1,865
2023-05-23	1,913	1,922	1,901	1,913	46,400	1,913
2023-05-22	1,890	1,929	1,885	1,922	33,800	1,922
2023-05-19	1,896	1,898	1,872	1,898	62,300	1,898
2023-05-18	1,950	1,950	1,897	1,913	83,600	1,913
2023-05-17	1,934	1,939	1,905	1,918	55,200	1,918
2023-05-16	1,930	1,957	1,920	1,942	104,000	1,942
2023-05-15	1,896	1,930	1,846	1,930	117,700	1,930
2023-05-12	1,890	1,893	1,864	1,883	60,200	1,883
2023-05-11	1,899	1,915	1,852	1,905	180,900	1,905
2023-05-10	1,831	1,900	1,830	1,883	438,200	1,883
2023-05-09	1,634	1,655	1,626	1,649	65,400	1,649
2023-05-08	1,614	1,624	1,606	1,621	41,700	1,621
2023-05-02	1,615	1,616	1,600	1,609	25,600	1,609
2023-05-01	1,604	1,612	1,599	1,607	28,200	1,607
2023-04-28	1,577	1,600	1,577	1,593	30,900	1,593
2023-04-27	1,565	1,581	1,562	1,572	17,300	1,572
2023-04-26	1,590	1,590	1,568	1,571	34,300	1,571
2023-04-25	1,593	1,606	1,585	1,585	18,900	1,585
2023-04-24	1,598	1,605	1,589	1,592	22,800	1,592
2023-04-21	1,568	1,592	1,568	1,590	15,300	1,590
2023-04-20	1,565	1,595	1,565	1,592	11,200	1,592
2023-04-19	1,573	1,576	1,557	1,576	21,900	1,576
2023-04-18	1,604	1,605	1,553	1,581	97,700	1,581
2023-04-17	1,600	1,605	1,592	1,603	16,300	1,603
2023-04-14	1,601	1,609	1,595	1,595	14,600	1,595
2023-04-13	1,604	1,613	1,593	1,601	30,000	1,601
2023-04-12	1,598	1,616	1,593	1,616	15,200	1,616
2023-04-11	1,590	1,590	1,576	1,585	17,700	1,585
2023-04-10	1,588	1,599	1,571	1,577	18,700	1,577
2023-04-07	1,573	1,587	1,573	1,581	16,700	1,581
2023-04-06	1,575	1,581	1,560	1,565	20,000	1,565
2023-04-05	1,621	1,633	1,576	1,581	50,700	1,581
2023-04-04	1,622	1,641	1,616	1,639	37,500	1,639
2023-04-03	1,617	1,624	1,601	1,624	32,400	1,624
2023-03-31	1,579	1,605	1,579	1,599	37,200	1,599
2023-03-30	1,559	1,575	1,557	1,570	33,400	1,570
2023-03-29	1,565	1,591	1,565	1,591	36,000	1,591
2023-03-28	1,575	1,575	1,561	1,564	13,300	1,564
2023-03-27	1,563	1,575	1,560	1,569	21,000	1,569
2023-03-24	1,569	1,569	1,553	1,566	17,700	1,566
2023-03-23	1,551	1,573	1,544	1,573	18,700	1,573
2023-03-22	1,574	1,577	1,552	1,554	22,300	1,554
2023-03-20	1,571	1,571	1,550	1,551	22,200	1,551
2023-03-17	1,566	1,581	1,559	1,576	28,200	1,576
2023-03-16	1,545	1,568	1,538	1,564	46,200	1,564
2023-03-15	1,571	1,590	1,569	1,585	19,200	1,585
2023-03-14	1,578	1,583	1,545	1,551	38,400	1,551
2023-03-13	1,625	1,625	1,586	1,596	29,200	1,596
2023-03-10	1,650	1,660	1,632	1,637	36,200	1,637
2023-03-09	1,645	1,667	1,643	1,666	48,400	1,666
2023-03-08	1,618	1,643	1,618	1,642	28,500	1,642
2023-03-07	1,605	1,619	1,595	1,619	22,100	1,619
2023-03-06	1,641	1,641	1,606	1,614	47,400	1,614
2023-03-03	1,644	1,651	1,633	1,640	35,100	1,640
2023-03-02	1,624	1,645	1,619	1,637	34,700	1,637
2023-03-01	1,605	1,621	1,584	1,619	50,700	1,619
2023-02-28	1,590	1,621	1,583	1,615	110,200	1,615
2023-02-27	1,574	1,586	1,569	1,586	28,600	1,586
2023-02-24	1,549	1,568	1,548	1,568	29,100	1,568
2023-02-22	1,549	1,553	1,539	1,542	29,500	1,542
2023-02-21	1,539	1,556	1,536	1,551	42,400	1,551
2023-02-20	1,524	1,535	1,521	1,534	22,700	1,534
2023-02-17	1,517	1,521	1,513	1,518	35,500	1,518
2023-02-16	1,528	1,528	1,516	1,520	51,500	1,520
2023-02-15	1,524	1,524	1,513	1,519	23,700	1,519
2023-02-14	1,519	1,524	1,514	1,518	49,000	1,518
2023-02-13	1,520	1,525	1,513	1,513	36,200	1,513
2023-02-10	1,513	1,521	1,512	1,514	41,700	1,514
2023-02-09	1,513	1,518	1,511	1,515	24,000	1,515
2023-02-08	1,520	1,539	1,513	1,515	57,000	1,515
2023-02-07	1,515	1,527	1,515	1,520	30,100	1,520
2023-02-06	1,520	1,525	1,513	1,518	53,900	1,518
2023-02-03	1,532	1,540	1,510	1,518	46,900	1,518
2023-02-02	1,547	1,567	1,521	1,524	109,500	1,524
2023-02-01	1,550	1,590	1,531	1,540	230,100	1,540
2023-01-31	1,691	1,693	1,680	1,684	38,500	1,684
2023-01-30	1,683	1,687	1,675	1,687	49,500	1,687
2023-01-27	1,670	1,678	1,669	1,678	16,400	1,678
2023-01-26	1,673	1,675	1,662	1,669	12,200	1,669
2023-01-25	1,683	1,683	1,673	1,676	14,100	1,676
2023-01-24	1,682	1,684	1,673	1,683	12,100	1,683
2023-01-23	1,687	1,687	1,668	1,676	13,500	1,676
2023-01-20	1,660	1,675	1,660	1,671	13,800	1,671
2023-01-19	1,657	1,662	1,651	1,660	15,700	1,660
2023-01-18	1,660	1,660	1,644	1,652	20,700	1,652
2023-01-17	1,631	1,659	1,631	1,656	22,300	1,656
2023-01-16	1,616	1,646	1,608	1,631	46,400	1,631
2023-01-13	1,624	1,633	1,618	1,620	25,000	1,620
2023-01-12	1,635	1,635	1,612	1,624	38,300	1,624
2023-01-11	1,644	1,644	1,620	1,620	21,500	1,620
2023-01-10	1,678	1,678	1,636	1,645	30,400	1,645
2023-01-06	1,655	1,673	1,653	1,665	17,500	1,665
2023-01-05	1,686	1,686	1,668	1,670	54,700	1,670
2023-01-04	1,690	1,690	1,659	1,671	34,600	1,671

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 [2023年度]

3946 (株)トーモクの時系列データ [2023年度]