トーモク(3946)の株価時系列情報
トーモク(3946)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 280 | 286 | 280 | 286 | 29,000 |
2015/12/29 | 278 | 284 | 278 | 280 | 36,000 |
2015/12/28 | 276 | 279 | 276 | 278 | 19,000 |
2015/12/25 | 275 | 276 | 273 | 275 | 42,000 |
2015/12/24 | 274 | 279 | 274 | 276 | 43,000 |
2015/12/22 | 272 | 279 | 272 | 276 | 28,000 |
2015/12/21 | 273 | 276 | 273 | 274 | 47,000 |
2015/12/18 | 280 | 283 | 278 | 278 | 59,000 |
2015/12/17 | 281 | 283 | 279 | 279 | 43,000 |
2015/12/16 | 277 | 278 | 275 | 278 | 35,000 |
2015/12/15 | 283 | 283 | 274 | 275 | 39,000 |
2015/12/14 | 281 | 287 | 277 | 286 | 47,000 |
2015/12/11 | 280 | 284 | 280 | 283 | 94,000 |
2015/12/10 | 287 | 287 | 283 | 283 | 46,000 |
2015/12/09 | 290 | 291 | 289 | 290 | 34,000 |
2015/12/08 | 291 | 294 | 290 | 293 | 31,000 |
2015/12/07 | 295 | 295 | 292 | 293 | 90,000 |
2015/12/04 | 289 | 292 | 289 | 291 | 46,000 |
2015/12/03 | 289 | 292 | 289 | 292 | 42,000 |
2015/12/02 | 292 | 292 | 287 | 291 | 60,000 |
2015/12/01 | 290 | 292 | 288 | 291 | 64,000 |
2015/11/30 | 285 | 287 | 285 | 286 | 17,000 |
2015/11/27 | 288 | 288 | 286 | 287 | 19,000 |
2015/11/26 | 288 | 289 | 287 | 288 | 38,000 |
2015/11/25 | 288 | 289 | 285 | 288 | 39,000 |
2015/11/24 | 288 | 292 | 288 | 290 | 64,000 |
2015/11/20 | 288 | 291 | 288 | 290 | 56,000 |
2015/11/19 | 285 | 290 | 284 | 290 | 69,000 |
2015/11/18 | 285 | 285 | 281 | 284 | 34,000 |
2015/11/17 | 284 | 285 | 282 | 285 | 65,000 |
2015/11/16 | 281 | 284 | 279 | 284 | 34,000 |
2015/11/13 | 282 | 283 | 279 | 283 | 43,000 |
2015/11/12 | 282 | 282 | 279 | 282 | 33,000 |
2015/11/11 | 276 | 284 | 276 | 280 | 42,000 |
2015/11/10 | 281 | 284 | 279 | 279 | 70,000 |
2015/11/09 | 277 | 284 | 277 | 281 | 91,000 |
2015/11/06 | 278 | 280 | 273 | 279 | 98,000 |
2015/11/05 | 269 | 280 | 268 | 280 | 201,000 |
2015/11/04 | 256 | 261 | 256 | 261 | 50,000 |
2015/11/02 | 257 | 258 | 255 | 255 | 45,000 |
2015/10/30 | 260 | 263 | 258 | 261 | 56,000 |
2015/10/29 | 264 | 264 | 260 | 261 | 35,000 |
2015/10/28 | 260 | 264 | 260 | 264 | 28,000 |
2015/10/27 | 262 | 264 | 256 | 262 | 49,000 |
2015/10/26 | 263 | 263 | 260 | 262 | 21,000 |
2015/10/23 | 260 | 261 | 256 | 261 | 60,000 |
2015/10/22 | 259 | 259 | 257 | 258 | 24,000 |
2015/10/21 | 254 | 259 | 253 | 259 | 30,000 |
2015/10/20 | 255 | 255 | 253 | 253 | 10,000 |
2015/10/19 | 254 | 256 | 254 | 254 | 89,000 |
2015/10/16 | 260 | 260 | 254 | 256 | 46,000 |
2015/10/15 | 254 | 259 | 254 | 259 | 25,000 |
2015/10/14 | 257 | 258 | 253 | 255 | 40,000 |
2015/10/13 | 259 | 262 | 257 | 260 | 49,000 |
2015/10/09 | 254 | 259 | 253 | 259 | 62,000 |
2015/10/08 | 252 | 254 | 251 | 254 | 42,000 |
2015/10/07 | 255 | 255 | 251 | 252 | 60,000 |
2015/10/06 | 255 | 256 | 253 | 255 | 50,000 |
2015/10/05 | 255 | 257 | 254 | 254 | 72,000 |
2015/10/02 | 248 | 252 | 248 | 252 | 35,000 |
2015/10/01 | 249 | 249 | 247 | 249 | 29,000 |
2015/09/30 | 247 | 247 | 244 | 246 | 18,000 |
2015/09/29 | 250 | 250 | 241 | 241 | 71,000 |
2015/09/28 | 253 | 256 | 251 | 251 | 50,000 |
2015/09/25 | 248 | 253 | 247 | 253 | 49,000 |
2015/09/24 | 250 | 253 | 246 | 248 | 71,000 |
2015/09/18 | 262 | 262 | 256 | 256 | 67,000 |
2015/09/17 | 256 | 261 | 254 | 261 | 63,000 |
2015/09/16 | 258 | 258 | 255 | 256 | 15,000 |
2015/09/15 | 254 | 256 | 254 | 256 | 40,000 |
2015/09/14 | 260 | 260 | 254 | 254 | 32,000 |
2015/09/11 | 256 | 260 | 256 | 258 | 117,000 |
2015/09/10 | 254 | 258 | 252 | 258 | 52,000 |
2015/09/09 | 247 | 255 | 247 | 255 | 48,000 |
2015/09/08 | 243 | 248 | 242 | 242 | 46,000 |
2015/09/07 | 245 | 245 | 240 | 245 | 113,000 |
2015/09/04 | 250 | 250 | 242 | 244 | 131,000 |
2015/09/03 | 252 | 253 | 249 | 249 | 57,000 |
2015/09/02 | 255 | 255 | 251 | 251 | 69,000 |
2015/09/01 | 260 | 260 | 255 | 255 | 68,000 |
2015/08/31 | 259 | 265 | 258 | 259 | 79,000 |
2015/08/28 | 261 | 261 | 255 | 257 | 82,000 |
2015/08/27 | 254 | 259 | 250 | 252 | 60,000 |
2015/08/26 | 247 | 253 | 245 | 252 | 140,000 |
2015/08/25 | 250 | 258 | 245 | 245 | 101,000 |
2015/08/24 | 261 | 265 | 255 | 255 | 117,000 |
2015/08/21 | 270 | 271 | 266 | 266 | 102,000 |
2015/08/20 | 274 | 275 | 272 | 272 | 77,000 |
2015/08/19 | 277 | 277 | 275 | 276 | 36,000 |
2015/08/18 | 279 | 279 | 278 | 278 | 11,000 |
2015/08/17 | 277 | 279 | 276 | 279 | 40,000 |
2015/08/14 | 278 | 278 | 276 | 277 | 50,000 |
2015/08/13 | 278 | 278 | 276 | 277 | 35,000 |
2015/08/12 | 281 | 282 | 277 | 277 | 98,000 |
2015/08/11 | 288 | 288 | 281 | 284 | 47,000 |
2015/08/10 | 283 | 288 | 283 | 288 | 42,000 |
2015/08/07 | 281 | 283 | 280 | 283 | 43,000 |
2015/08/06 | 279 | 282 | 279 | 281 | 67,000 |
2015/08/05 | 277 | 281 | 277 | 280 | 91,000 |
2015/08/04 | 277 | 278 | 276 | 277 | 74,000 |
2015/08/03 | 280 | 281 | 275 | 277 | 106,000 |
2015/07/31 | 285 | 286 | 283 | 286 | 39,000 |
2015/07/30 | 282 | 284 | 282 | 284 | 58,000 |
2015/07/29 | 282 | 283 | 281 | 282 | 31,000 |
2015/07/28 | 280 | 282 | 279 | 281 | 34,000 |
2015/07/27 | 283 | 283 | 281 | 281 | 90,000 |
2015/07/24 | 282 | 284 | 280 | 283 | 55,000 |
2015/07/23 | 279 | 283 | 279 | 282 | 38,000 |
2015/07/22 | 281 | 281 | 278 | 278 | 33,000 |
2015/07/21 | 284 | 284 | 281 | 281 | 24,000 |
2015/07/17 | 281 | 282 | 280 | 281 | 29,000 |
2015/07/16 | 282 | 283 | 279 | 280 | 75,000 |
2015/07/15 | 278 | 282 | 278 | 281 | 49,000 |
2015/07/14 | 279 | 281 | 277 | 278 | 82,000 |
2015/07/13 | 274 | 275 | 274 | 274 | 35,000 |
2015/07/10 | 278 | 278 | 270 | 272 | 104,000 |
2015/07/09 | 275 | 276 | 266 | 274 | 176,000 |
2015/07/08 | 284 | 286 | 278 | 278 | 81,000 |
2015/07/07 | 289 | 290 | 285 | 286 | 34,000 |
2015/07/06 | 295 | 295 | 289 | 289 | 182,000 |
2015/07/03 | 291 | 295 | 291 | 295 | 100,000 |
2015/07/02 | 288 | 290 | 287 | 290 | 37,000 |
2015/07/01 | 281 | 287 | 281 | 286 | 58,000 |
2015/06/30 | 281 | 283 | 280 | 281 | 53,000 |
2015/06/29 | 282 | 285 | 281 | 281 | 80,000 |
2015/06/26 | 285 | 289 | 285 | 287 | 80,000 |
2015/06/25 | 291 | 291 | 287 | 287 | 43,000 |
2015/06/24 | 290 | 292 | 288 | 291 | 84,000 |
2015/06/23 | 289 | 292 | 287 | 291 | 49,000 |
2015/06/22 | 286 | 288 | 285 | 287 | 57,000 |
2015/06/19 | 289 | 292 | 278 | 278 | 146,000 |
2015/06/18 | 291 | 291 | 288 | 289 | 28,000 |
2015/06/17 | 291 | 294 | 291 | 291 | 41,000 |
2015/06/16 | 296 | 296 | 291 | 291 | 40,000 |
2015/06/15 | 296 | 298 | 295 | 295 | 41,000 |
2015/06/12 | 300 | 300 | 294 | 297 | 158,000 |
2015/06/11 | 297 | 298 | 296 | 297 | 44,000 |
2015/06/10 | 298 | 299 | 297 | 298 | 43,000 |
2015/06/09 | 298 | 299 | 298 | 299 | 41,000 |
2015/06/08 | 302 | 304 | 300 | 300 | 56,000 |
2015/06/05 | 303 | 304 | 301 | 303 | 81,000 |
2015/06/04 | 300 | 304 | 298 | 304 | 129,000 |
2015/06/03 | 300 | 302 | 298 | 299 | 140,000 |
2015/06/02 | 298 | 300 | 297 | 300 | 47,000 |
2015/06/01 | 300 | 300 | 298 | 298 | 45,000 |
2015/05/29 | 297 | 299 | 296 | 298 | 64,000 |
2015/05/28 | 296 | 300 | 294 | 298 | 150,000 |
2015/05/27 | 294 | 298 | 291 | 297 | 80,000 |
2015/05/26 | 290 | 296 | 290 | 295 | 63,000 |
2015/05/25 | 295 | 297 | 294 | 295 | 118,000 |
2015/05/22 | 297 | 297 | 295 | 297 | 28,000 |
2015/05/21 | 300 | 300 | 298 | 299 | 70,000 |
2015/05/20 | 295 | 300 | 294 | 297 | 88,000 |
2015/05/19 | 292 | 297 | 291 | 296 | 89,000 |
2015/05/18 | 288 | 292 | 288 | 292 | 43,000 |
2015/05/15 | 287 | 289 | 287 | 288 | 88,000 |
2015/05/14 | 287 | 288 | 284 | 286 | 82,000 |
2015/05/13 | 287 | 287 | 285 | 286 | 46,000 |
2015/05/12 | 285 | 286 | 285 | 286 | 14,000 |
2015/05/11 | 286 | 287 | 285 | 285 | 86,000 |
2015/05/08 | 288 | 288 | 281 | 283 | 101,000 |
2015/05/07 | 285 | 285 | 280 | 280 | 116,000 |
2015/05/01 | 278 | 282 | 278 | 279 | 84,000 |
2015/04/30 | 281 | 283 | 278 | 282 | 79,000 |
2015/04/28 | 281 | 284 | 280 | 284 | 45,000 |
2015/04/27 | 280 | 282 | 279 | 279 | 39,000 |
2015/04/24 | 279 | 282 | 279 | 280 | 31,000 |
2015/04/23 | 282 | 283 | 277 | 281 | 44,000 |
2015/04/22 | 283 | 283 | 281 | 282 | 30,000 |
2015/04/21 | 280 | 283 | 279 | 281 | 25,000 |
2015/04/20 | 287 | 287 | 279 | 280 | 47,000 |
2015/04/17 | 284 | 284 | 281 | 284 | 37,000 |
2015/04/16 | 282 | 284 | 282 | 284 | 40,000 |
2015/04/15 | 280 | 283 | 280 | 282 | 40,000 |
2015/04/14 | 281 | 285 | 281 | 282 | 30,000 |
2015/04/13 | 284 | 284 | 280 | 280 | 37,000 |
2015/04/10 | 285 | 286 | 282 | 282 | 66,000 |
2015/04/09 | 290 | 290 | 284 | 285 | 50,000 |
2015/04/08 | 290 | 292 | 290 | 290 | 37,000 |
2015/04/07 | 284 | 291 | 282 | 290 | 59,000 |
2015/04/06 | 291 | 291 | 283 | 286 | 102,000 |
2015/04/03 | 288 | 290 | 287 | 290 | 44,000 |
2015/04/02 | 281 | 289 | 281 | 288 | 82,000 |
2015/04/01 | 283 | 286 | 281 | 283 | 78,000 |
2015/03/31 | 286 | 288 | 281 | 283 | 68,000 |
2015/03/30 | 282 | 284 | 278 | 282 | 68,000 |
2015/03/27 | 280 | 284 | 277 | 278 | 72,000 |
2015/03/26 | 293 | 293 | 278 | 283 | 133,000 |
2015/03/25 | 295 | 295 | 292 | 293 | 31,000 |
2015/03/24 | 291 | 293 | 290 | 291 | 51,000 |
2015/03/23 | 295 | 296 | 292 | 294 | 131,000 |
2015/03/20 | 290 | 293 | 290 | 293 | 88,000 |
2015/03/19 | 296 | 296 | 289 | 291 | 42,000 |
2015/03/18 | 297 | 297 | 293 | 296 | 26,000 |
2015/03/17 | 298 | 298 | 296 | 298 | 19,000 |
2015/03/16 | 295 | 297 | 294 | 297 | 28,000 |
2015/03/13 | 300 | 300 | 294 | 297 | 164,000 |
2015/03/12 | 294 | 299 | 294 | 299 | 86,000 |
2015/03/11 | 293 | 297 | 293 | 296 | 42,000 |
2015/03/10 | 296 | 297 | 293 | 294 | 67,000 |
2015/03/09 | 293 | 296 | 293 | 296 | 53,000 |
2015/03/06 | 296 | 296 | 290 | 296 | 93,000 |
2015/03/05 | 298 | 298 | 294 | 296 | 54,000 |
2015/03/04 | 298 | 298 | 294 | 297 | 51,000 |
2015/03/03 | 299 | 301 | 298 | 300 | 85,000 |
2015/03/02 | 298 | 299 | 298 | 298 | 71,000 |
2015/02/27 | 298 | 299 | 296 | 298 | 96,000 |
2015/02/26 | 295 | 298 | 294 | 298 | 101,000 |
2015/02/25 | 290 | 295 | 289 | 295 | 42,000 |
2015/02/24 | 292 | 292 | 290 | 290 | 47,000 |
2015/02/23 | 290 | 291 | 289 | 291 | 101,000 |
2015/02/20 | 288 | 292 | 284 | 291 | 133,000 |
2015/02/19 | 286 | 289 | 285 | 288 | 57,000 |
2015/02/18 | 289 | 290 | 286 | 286 | 79,000 |
2015/02/17 | 291 | 291 | 285 | 287 | 33,000 |
2015/02/16 | 284 | 292 | 284 | 291 | 71,000 |
2015/02/13 | 286 | 286 | 283 | 284 | 73,000 |
2015/02/12 | 284 | 286 | 283 | 285 | 65,000 |
2015/02/10 | 285 | 285 | 277 | 281 | 82,000 |
2015/02/09 | 284 | 286 | 284 | 285 | 39,000 |
2015/02/06 | 284 | 285 | 283 | 284 | 29,000 |
2015/02/05 | 287 | 288 | 283 | 284 | 110,000 |
2015/02/04 | 287 | 287 | 283 | 286 | 93,000 |
2015/02/03 | 278 | 285 | 278 | 281 | 108,000 |
2015/02/02 | 275 | 283 | 275 | 280 | 60,000 |
2015/01/30 | 283 | 283 | 279 | 283 | 61,000 |
2015/01/29 | 282 | 282 | 280 | 281 | 64,000 |
2015/01/28 | 276 | 282 | 276 | 281 | 81,000 |
2015/01/27 | 274 | 276 | 273 | 276 | 101,000 |
2015/01/26 | 271 | 274 | 271 | 274 | 63,000 |
2015/01/23 | 271 | 273 | 270 | 273 | 66,000 |
2015/01/22 | 271 | 271 | 269 | 271 | 51,000 |
2015/01/21 | 273 | 273 | 270 | 270 | 77,000 |
2015/01/20 | 272 | 274 | 272 | 274 | 57,000 |
2015/01/19 | 272 | 272 | 271 | 272 | 22,000 |
2015/01/16 | 273 | 273 | 270 | 271 | 63,000 |
2015/01/15 | 274 | 275 | 273 | 274 | 59,000 |
2015/01/14 | 275 | 277 | 274 | 274 | 46,000 |
2015/01/13 | 279 | 279 | 275 | 275 | 93,000 |
2015/01/09 | 277 | 278 | 275 | 278 | 127,000 |
2015/01/08 | 276 | 279 | 275 | 277 | 126,000 |
2015/01/07 | 275 | 278 | 275 | 275 | 94,000 |
2015/01/06 | 284 | 284 | 276 | 276 | 115,000 |
2015/01/05 | 288 | 288 | 282 | 284 | 207,000 |