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 |
---|---|---|---|---|---|
2017/12/29 | 2,236 | 2,289 | 2,229 | 2,284 | 25,300 |
2017/12/28 | 2,210 | 2,245 | 2,210 | 2,228 | 13,500 |
2017/12/27 | 2,190 | 2,200 | 2,185 | 2,191 | 5,000 |
2017/12/26 | 2,197 | 2,200 | 2,179 | 2,189 | 5,200 |
2017/12/25 | 2,200 | 2,211 | 2,181 | 2,191 | 8,300 |
2017/12/22 | 2,206 | 2,221 | 2,193 | 2,211 | 7,000 |
2017/12/21 | 2,176 | 2,220 | 2,173 | 2,208 | 13,500 |
2017/12/20 | 2,150 | 2,177 | 2,150 | 2,177 | 13,400 |
2017/12/19 | 2,149 | 2,158 | 2,141 | 2,145 | 9,600 |
2017/12/18 | 2,132 | 2,147 | 2,121 | 2,146 | 11,700 |
2017/12/15 | 2,131 | 2,134 | 2,102 | 2,111 | 12,800 |
2017/12/14 | 2,103 | 2,134 | 2,100 | 2,134 | 15,200 |
2017/12/13 | 2,094 | 2,096 | 2,075 | 2,094 | 12,900 |
2017/12/12 | 2,080 | 2,090 | 2,073 | 2,088 | 10,000 |
2017/12/11 | 2,065 | 2,102 | 2,056 | 2,097 | 11,400 |
2017/12/08 | 2,029 | 2,059 | 2,029 | 2,056 | 25,300 |
2017/12/07 | 2,049 | 2,079 | 2,039 | 2,067 | 24,100 |
2017/12/06 | 2,075 | 2,076 | 2,039 | 2,040 | 12,700 |
2017/12/05 | 2,050 | 2,076 | 2,041 | 2,076 | 23,800 |
2017/12/04 | 2,089 | 2,090 | 2,058 | 2,070 | 21,900 |
2017/12/01 | 2,114 | 2,114 | 2,084 | 2,100 | 15,400 |
2017/11/30 | 2,154 | 2,154 | 2,108 | 2,108 | 16,500 |
2017/11/29 | 2,129 | 2,166 | 2,128 | 2,160 | 30,100 |
2017/11/28 | 2,150 | 2,150 | 2,119 | 2,129 | 14,100 |
2017/11/27 | 2,146 | 2,160 | 2,135 | 2,149 | 22,800 |
2017/11/24 | 2,096 | 2,123 | 2,096 | 2,115 | 12,700 |
2017/11/22 | 2,095 | 2,123 | 2,095 | 2,109 | 15,100 |
2017/11/21 | 2,110 | 2,127 | 2,096 | 2,100 | 12,400 |
2017/11/20 | 2,090 | 2,129 | 2,079 | 2,120 | 15,200 |
2017/11/17 | 2,148 | 2,152 | 2,082 | 2,087 | 10,500 |
2017/11/16 | 2,101 | 2,165 | 2,101 | 2,151 | 17,900 |
2017/11/15 | 2,166 | 2,174 | 2,100 | 2,126 | 20,500 |
2017/11/14 | 2,213 | 2,213 | 2,181 | 2,188 | 12,100 |
2017/11/13 | 2,200 | 2,235 | 2,193 | 2,220 | 20,300 |
2017/11/10 | 2,189 | 2,229 | 2,189 | 2,203 | 21,200 |
2017/11/09 | 2,188 | 2,245 | 2,187 | 2,226 | 30,000 |
2017/11/08 | 2,156 | 2,184 | 2,155 | 2,180 | 31,400 |
2017/11/07 | 2,131 | 2,175 | 2,131 | 2,158 | 41,100 |
2017/11/06 | 2,153 | 2,155 | 2,122 | 2,140 | 30,600 |
2017/11/02 | 2,102 | 2,155 | 2,102 | 2,152 | 22,000 |
2017/11/01 | 2,116 | 2,119 | 2,077 | 2,108 | 22,500 |
2017/10/31 | 2,078 | 2,120 | 2,057 | 2,114 | 44,700 |
2017/10/30 | 2,000 | 2,080 | 2,000 | 2,069 | 83,700 |
2017/10/27 | 1,998 | 1,999 | 1,980 | 1,999 | 15,500 |
2017/10/26 | 1,981 | 1,999 | 1,981 | 1,996 | 25,100 |
2017/10/25 | 1,992 | 1,994 | 1,967 | 1,979 | 15,700 |
2017/10/24 | 1,969 | 1,992 | 1,962 | 1,992 | 26,900 |
2017/10/23 | 1,975 | 1,985 | 1,951 | 1,969 | 13,500 |
2017/10/20 | 1,965 | 1,972 | 1,947 | 1,958 | 15,700 |
2017/10/19 | 1,954 | 1,965 | 1,944 | 1,965 | 17,300 |
2017/10/18 | 1,954 | 1,972 | 1,936 | 1,966 | 15,900 |
2017/10/17 | 1,952 | 1,969 | 1,942 | 1,962 | 13,700 |
2017/10/16 | 1,965 | 1,988 | 1,947 | 1,962 | 19,800 |
2017/10/13 | 1,933 | 1,965 | 1,931 | 1,959 | 17,800 |
2017/10/12 | 1,968 | 1,968 | 1,931 | 1,953 | 9,600 |
2017/10/11 | 1,930 | 1,963 | 1,901 | 1,963 | 15,000 |
2017/10/10 | 1,932 | 1,936 | 1,891 | 1,925 | 16,800 |
2017/10/06 | 1,937 | 1,944 | 1,914 | 1,927 | 9,900 |
2017/10/05 | 1,981 | 1,981 | 1,918 | 1,949 | 15,100 |
2017/10/04 | 1,984 | 1,984 | 1,961 | 1,971 | 8,900 |
2017/10/03 | 1,994 | 1,994 | 1,951 | 1,977 | 8,300 |
2017/10/02 | 1,978 | 1,995 | 1,974 | 1,984 | 10,600 |
2017/09/29 | 2,010 | 2,010 | 1,973 | 1,974 | 10,500 |
2017/09/28 | 1,946 | 2,018 | 1,941 | 2,004 | 24,400 |
2017/09/27 | 1,965 | 1,965 | 1,907 | 1,952 | 4,800 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 385 | 397 | 384 | 395 | 133,000 |
2017/09/25 | 390 | 394 | 386 | 389 | 62,000 |
2017/09/22 | 395 | 395 | 390 | 391 | 40,000 |
2017/09/21 | 396 | 396 | 392 | 394 | 46,000 |
2017/09/20 | 390 | 394 | 388 | 393 | 79,000 |
2017/09/19 | 390 | 393 | 388 | 392 | 86,000 |
2017/09/15 | 390 | 393 | 384 | 384 | 111,000 |
2017/09/14 | 395 | 395 | 386 | 387 | 59,000 |
2017/09/13 | 382 | 389 | 382 | 389 | 45,000 |
2017/09/12 | 379 | 388 | 379 | 381 | 95,000 |
2017/09/11 | 371 | 378 | 371 | 377 | 76,000 |
2017/09/08 | 371 | 375 | 369 | 369 | 110,000 |
2017/09/07 | 377 | 381 | 375 | 376 | 50,000 |
2017/09/06 | 374 | 379 | 374 | 377 | 62,000 |
2017/09/05 | 387 | 387 | 372 | 375 | 93,000 |
2017/09/04 | 390 | 396 | 386 | 387 | 90,000 |
2017/09/01 | 386 | 391 | 384 | 390 | 43,000 |
2017/08/31 | 392 | 394 | 386 | 386 | 51,000 |
2017/08/30 | 385 | 391 | 384 | 391 | 48,000 |
2017/08/29 | 386 | 386 | 370 | 381 | 72,000 |
2017/08/28 | 382 | 388 | 381 | 387 | 35,000 |
2017/08/25 | 374 | 383 | 374 | 381 | 47,000 |
2017/08/24 | 369 | 376 | 368 | 373 | 52,000 |
2017/08/23 | 369 | 371 | 364 | 367 | 121,000 |
2017/08/22 | 373 | 376 | 367 | 368 | 48,000 |
2017/08/21 | 373 | 377 | 371 | 371 | 43,000 |
2017/08/18 | 376 | 376 | 370 | 371 | 75,000 |
2017/08/17 | 381 | 381 | 377 | 378 | 43,000 |
2017/08/16 | 386 | 386 | 380 | 380 | 108,000 |
2017/08/15 | 386 | 389 | 385 | 386 | 44,000 |
2017/08/14 | 387 | 388 | 385 | 385 | 39,000 |
2017/08/10 | 388 | 389 | 386 | 389 | 50,000 |
2017/08/09 | 393 | 393 | 388 | 388 | 84,000 |
2017/08/08 | 393 | 399 | 390 | 396 | 94,000 |
2017/08/07 | 394 | 394 | 392 | 393 | 77,000 |
2017/08/04 | 391 | 394 | 390 | 394 | 86,000 |
2017/08/03 | 388 | 391 | 388 | 391 | 43,000 |
2017/08/02 | 391 | 392 | 388 | 389 | 63,000 |
2017/08/01 | 392 | 395 | 387 | 395 | 108,000 |
2017/07/31 | 390 | 395 | 389 | 390 | 71,000 |
2017/07/28 | 391 | 391 | 385 | 386 | 49,000 |
2017/07/27 | 392 | 392 | 388 | 389 | 53,000 |
2017/07/26 | 390 | 391 | 384 | 390 | 85,000 |
2017/07/25 | 391 | 392 | 387 | 388 | 57,000 |
2017/07/24 | 393 | 395 | 391 | 395 | 35,000 |
2017/07/21 | 392 | 392 | 391 | 391 | 37,000 |
2017/07/20 | 391 | 395 | 391 | 395 | 30,000 |
2017/07/19 | 387 | 391 | 387 | 389 | 61,000 |
2017/07/18 | 393 | 393 | 387 | 388 | 33,000 |
2017/07/14 | 392 | 397 | 390 | 393 | 34,000 |
2017/07/13 | 397 | 397 | 393 | 393 | 26,000 |
2017/07/12 | 392 | 398 | 390 | 397 | 76,000 |
2017/07/11 | 393 | 395 | 390 | 392 | 50,000 |
2017/07/10 | 395 | 400 | 395 | 397 | 81,000 |
2017/07/07 | 396 | 397 | 390 | 390 | 93,000 |
2017/07/06 | 398 | 400 | 396 | 397 | 67,000 |
2017/07/05 | 393 | 397 | 387 | 397 | 232,000 |
2017/07/04 | 390 | 392 | 386 | 391 | 213,000 |
2017/07/03 | 382 | 387 | 382 | 386 | 88,000 |
2017/06/30 | 381 | 382 | 378 | 381 | 77,000 |
2017/06/29 | 381 | 382 | 377 | 381 | 87,000 |
2017/06/28 | 382 | 382 | 378 | 379 | 48,000 |
2017/06/27 | 381 | 381 | 379 | 381 | 79,000 |
2017/06/26 | 381 | 381 | 379 | 379 | 27,000 |
2017/06/23 | 379 | 382 | 377 | 379 | 52,000 |
2017/06/22 | 380 | 380 | 378 | 379 | 30,000 |
2017/06/21 | 379 | 381 | 378 | 379 | 59,000 |
2017/06/20 | 376 | 383 | 376 | 376 | 108,000 |
2017/06/19 | 377 | 380 | 375 | 380 | 57,000 |
2017/06/16 | 379 | 379 | 371 | 372 | 65,000 |
2017/06/15 | 379 | 379 | 375 | 375 | 42,000 |
2017/06/14 | 376 | 380 | 376 | 378 | 56,000 |
2017/06/13 | 374 | 377 | 373 | 373 | 25,000 |
2017/06/12 | 372 | 374 | 372 | 372 | 29,000 |
2017/06/09 | 369 | 380 | 369 | 374 | 70,000 |
2017/06/08 | 370 | 375 | 367 | 369 | 167,000 |
2017/06/07 | 369 | 373 | 368 | 370 | 112,000 |
2017/06/06 | 382 | 382 | 371 | 373 | 56,000 |
2017/06/05 | 380 | 384 | 378 | 382 | 189,000 |
2017/06/02 | 375 | 380 | 370 | 380 | 96,000 |
2017/06/01 | 374 | 378 | 370 | 372 | 97,000 |
2017/05/31 | 376 | 376 | 372 | 372 | 74,000 |
2017/05/30 | 375 | 376 | 367 | 376 | 58,000 |
2017/05/29 | 372 | 375 | 371 | 373 | 35,000 |
2017/05/26 | 380 | 380 | 370 | 375 | 65,000 |
2017/05/25 | 379 | 382 | 376 | 380 | 53,000 |
2017/05/24 | 377 | 380 | 376 | 379 | 105,000 |
2017/05/23 | 369 | 377 | 369 | 374 | 172,000 |
2017/05/22 | 360 | 369 | 360 | 367 | 55,000 |
2017/05/19 | 364 | 364 | 356 | 359 | 53,000 |
2017/05/18 | 355 | 360 | 345 | 359 | 78,000 |
2017/05/17 | 364 | 364 | 360 | 363 | 33,000 |
2017/05/16 | 368 | 368 | 362 | 366 | 41,000 |
2017/05/15 | 365 | 366 | 359 | 365 | 58,000 |
2017/05/12 | 372 | 372 | 366 | 368 | 57,000 |
2017/05/11 | 363 | 373 | 363 | 372 | 168,000 |
2017/05/10 | 363 | 367 | 363 | 363 | 140,000 |
2017/05/09 | 363 | 368 | 360 | 361 | 253,000 |
2017/05/08 | 351 | 354 | 346 | 353 | 155,000 |
2017/05/02 | 341 | 345 | 338 | 344 | 74,000 |
2017/05/01 | 341 | 342 | 337 | 338 | 81,000 |
2017/04/28 | 343 | 349 | 341 | 344 | 122,000 |
2017/04/27 | 333 | 341 | 333 | 340 | 62,000 |
2017/04/26 | 331 | 336 | 331 | 333 | 46,000 |
2017/04/25 | 329 | 333 | 329 | 331 | 69,000 |
2017/04/24 | 328 | 339 | 327 | 328 | 71,000 |
2017/04/21 | 325 | 326 | 325 | 325 | 21,000 |
2017/04/20 | 325 | 326 | 323 | 325 | 20,000 |
2017/04/19 | 325 | 330 | 325 | 325 | 42,000 |
2017/04/18 | 318 | 325 | 318 | 323 | 35,000 |
2017/04/17 | 313 | 318 | 313 | 316 | 30,000 |
2017/04/14 | 322 | 324 | 316 | 317 | 51,000 |
2017/04/13 | 328 | 328 | 318 | 322 | 36,000 |
2017/04/12 | 329 | 332 | 328 | 328 | 22,000 |
2017/04/11 | 333 | 337 | 333 | 334 | 41,000 |
2017/04/10 | 336 | 336 | 332 | 333 | 44,000 |
2017/04/07 | 326 | 332 | 326 | 330 | 39,000 |
2017/04/06 | 328 | 329 | 326 | 327 | 38,000 |
2017/04/05 | 336 | 336 | 332 | 332 | 63,000 |
2017/04/04 | 337 | 337 | 333 | 336 | 63,000 |
2017/04/03 | 335 | 338 | 329 | 336 | 106,000 |
2017/03/31 | 347 | 351 | 335 | 335 | 103,000 |
2017/03/30 | 343 | 345 | 342 | 345 | 56,000 |
2017/03/29 | 343 | 345 | 341 | 345 | 32,000 |
2017/03/28 | 343 | 345 | 343 | 345 | 71,000 |
2017/03/27 | 341 | 343 | 341 | 343 | 34,000 |
2017/03/24 | 341 | 344 | 340 | 343 | 50,000 |
2017/03/23 | 343 | 344 | 340 | 343 | 47,000 |
2017/03/22 | 348 | 349 | 342 | 342 | 46,000 |
2017/03/21 | 350 | 352 | 345 | 350 | 31,000 |
2017/03/17 | 346 | 351 | 342 | 350 | 93,000 |
2017/03/16 | 343 | 347 | 343 | 347 | 55,000 |
2017/03/15 | 342 | 343 | 342 | 343 | 24,000 |
2017/03/14 | 350 | 350 | 344 | 345 | 41,000 |
2017/03/13 | 348 | 350 | 347 | 348 | 36,000 |
2017/03/10 | 350 | 350 | 346 | 350 | 125,000 |
2017/03/09 | 341 | 345 | 341 | 345 | 11,000 |
2017/03/08 | 341 | 342 | 339 | 341 | 44,000 |
2017/03/07 | 349 | 350 | 340 | 341 | 69,000 |
2017/03/06 | 347 | 356 | 347 | 349 | 189,000 |
2017/03/03 | 346 | 348 | 344 | 346 | 106,000 |
2017/03/02 | 347 | 349 | 342 | 345 | 207,000 |
2017/03/01 | 337 | 346 | 337 | 340 | 253,000 |
2017/02/28 | 331 | 337 | 331 | 334 | 39,000 |
2017/02/27 | 327 | 331 | 327 | 329 | 61,000 |
2017/02/24 | 331 | 332 | 328 | 329 | 52,000 |
2017/02/23 | 330 | 333 | 330 | 333 | 18,000 |
2017/02/22 | 334 | 335 | 330 | 331 | 25,000 |
2017/02/21 | 331 | 334 | 331 | 333 | 63,000 |
2017/02/20 | 337 | 337 | 333 | 335 | 17,000 |
2017/02/17 | 335 | 338 | 335 | 337 | 20,000 |
2017/02/16 | 336 | 338 | 336 | 337 | 24,000 |
2017/02/15 | 333 | 338 | 331 | 337 | 56,000 |
2017/02/14 | 336 | 340 | 330 | 333 | 63,000 |
2017/02/13 | 333 | 335 | 332 | 335 | 49,000 |
2017/02/10 | 333 | 333 | 331 | 333 | 43,000 |
2017/02/09 | 328 | 332 | 328 | 331 | 25,000 |
2017/02/08 | 326 | 332 | 326 | 330 | 26,000 |
2017/02/07 | 330 | 332 | 321 | 327 | 150,000 |
2017/02/06 | 337 | 337 | 332 | 334 | 83,000 |
2017/02/03 | 335 | 335 | 331 | 335 | 42,000 |
2017/02/02 | 335 | 337 | 335 | 335 | 40,000 |
2017/02/01 | 335 | 338 | 334 | 335 | 45,000 |
2017/01/31 | 336 | 337 | 335 | 335 | 29,000 |
2017/01/30 | 334 | 338 | 328 | 338 | 72,000 |
2017/01/27 | 335 | 336 | 332 | 335 | 40,000 |
2017/01/26 | 334 | 336 | 333 | 335 | 61,000 |
2017/01/25 | 335 | 335 | 320 | 334 | 51,000 |
2017/01/24 | 330 | 333 | 328 | 333 | 36,000 |
2017/01/23 | 332 | 333 | 331 | 332 | 23,000 |
2017/01/20 | 332 | 335 | 331 | 335 | 53,000 |
2017/01/19 | 333 | 334 | 332 | 334 | 22,000 |
2017/01/18 | 333 | 334 | 332 | 333 | 20,000 |
2017/01/17 | 334 | 335 | 332 | 333 | 52,000 |
2017/01/16 | 333 | 333 | 330 | 333 | 23,000 |
2017/01/13 | 333 | 335 | 332 | 335 | 35,000 |
2017/01/12 | 337 | 337 | 332 | 335 | 53,000 |
2017/01/11 | 337 | 337 | 335 | 337 | 30,000 |
2017/01/10 | 335 | 337 | 332 | 337 | 105,000 |
2017/01/06 | 334 | 334 | 329 | 334 | 71,000 |
2017/01/05 | 335 | 336 | 332 | 334 | 181,000 |
2017/01/04 | 330 | 334 | 329 | 333 | 145,000 |