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 |
---|---|---|---|---|---|
2007/12/28 | 214 | 214 | 211 | 211 | 27,000 |
2007/12/27 | 213 | 216 | 213 | 216 | 40,000 |
2007/12/26 | 213 | 214 | 211 | 213 | 45,000 |
2007/12/25 | 216 | 217 | 211 | 214 | 89,000 |
2007/12/21 | 216 | 216 | 211 | 214 | 98,000 |
2007/12/20 | 215 | 217 | 215 | 217 | 122,000 |
2007/12/19 | 217 | 220 | 217 | 220 | 98,000 |
2007/12/18 | 215 | 218 | 215 | 217 | 37,000 |
2007/12/17 | 221 | 221 | 220 | 220 | 85,000 |
2007/12/14 | 223 | 224 | 220 | 220 | 124,000 |
2007/12/13 | 230 | 230 | 223 | 224 | 66,000 |
2007/12/12 | 231 | 231 | 227 | 228 | 50,000 |
2007/12/11 | 230 | 233 | 230 | 231 | 45,000 |
2007/12/10 | 228 | 231 | 227 | 231 | 41,000 |
2007/12/07 | 231 | 233 | 229 | 229 | 106,000 |
2007/12/06 | 229 | 229 | 224 | 228 | 57,000 |
2007/12/05 | 229 | 229 | 222 | 228 | 109,000 |
2007/12/04 | 230 | 231 | 228 | 228 | 50,000 |
2007/12/03 | 234 | 234 | 230 | 232 | 58,000 |
2007/11/30 | 235 | 243 | 231 | 232 | 132,000 |
2007/11/29 | 233 | 235 | 233 | 235 | 62,000 |
2007/11/28 | 227 | 231 | 227 | 231 | 44,000 |
2007/11/27 | 224 | 230 | 223 | 230 | 99,000 |
2007/11/26 | 219 | 234 | 218 | 233 | 76,000 |
2007/11/22 | 219 | 222 | 216 | 222 | 68,000 |
2007/11/21 | 220 | 227 | 220 | 221 | 47,000 |
2007/11/20 | 218 | 221 | 214 | 221 | 101,000 |
2007/11/19 | 225 | 226 | 225 | 226 | 48,000 |
2007/11/16 | 224 | 226 | 222 | 225 | 21,000 |
2007/11/15 | 224 | 228 | 224 | 227 | 61,000 |
2007/11/14 | 224 | 227 | 224 | 225 | 49,000 |
2007/11/13 | 215 | 222 | 213 | 219 | 135,000 |
2007/11/12 | 232 | 234 | 225 | 225 | 153,000 |
2007/11/09 | 232 | 236 | 232 | 232 | 84,000 |
2007/11/08 | 236 | 240 | 236 | 239 | 52,000 |
2007/11/07 | 239 | 239 | 236 | 236 | 27,000 |
2007/11/06 | 233 | 240 | 233 | 239 | 40,000 |
2007/11/05 | 241 | 241 | 236 | 236 | 54,000 |
2007/11/02 | 239 | 243 | 239 | 239 | 50,000 |
2007/11/01 | 243 | 246 | 240 | 242 | 38,000 |
2007/10/31 | 240 | 243 | 239 | 241 | 36,000 |
2007/10/30 | 242 | 243 | 242 | 242 | 94,000 |
2007/10/29 | 238 | 242 | 238 | 242 | 79,000 |
2007/10/26 | 240 | 243 | 237 | 242 | 23,000 |
2007/10/25 | 239 | 240 | 237 | 240 | 43,000 |
2007/10/24 | 241 | 242 | 241 | 242 | 39,000 |
2007/10/23 | 240 | 243 | 240 | 242 | 32,000 |
2007/10/22 | 235 | 238 | 235 | 238 | 34,000 |
2007/10/19 | 244 | 244 | 241 | 241 | 51,000 |
2007/10/18 | 244 | 245 | 243 | 243 | 21,000 |
2007/10/17 | 243 | 245 | 243 | 243 | 31,000 |
2007/10/16 | 253 | 254 | 246 | 246 | 57,000 |
2007/10/15 | 255 | 257 | 253 | 253 | 38,000 |
2007/10/12 | 256 | 260 | 253 | 253 | 61,000 |
2007/10/11 | 246 | 261 | 246 | 261 | 207,000 |
2007/10/10 | 247 | 250 | 245 | 245 | 72,000 |
2007/10/09 | 243 | 243 | 242 | 242 | 30,000 |
2007/10/05 | 245 | 247 | 242 | 243 | 66,000 |
2007/10/04 | 243 | 243 | 241 | 243 | 44,000 |
2007/10/03 | 241 | 244 | 241 | 244 | 54,000 |
2007/10/02 | 239 | 242 | 239 | 241 | 48,000 |
2007/10/01 | 234 | 238 | 234 | 237 | 46,000 |
2007/09/28 | 244 | 244 | 235 | 237 | 69,000 |
2007/09/27 | 238 | 243 | 238 | 242 | 66,000 |
2007/09/26 | 244 | 244 | 238 | 239 | 60,000 |
2007/09/25 | 240 | 244 | 240 | 244 | 25,000 |
2007/09/21 | 238 | 244 | 238 | 244 | 63,000 |
2007/09/20 | 248 | 248 | 242 | 242 | 36,000 |
2007/09/19 | 239 | 242 | 233 | 241 | 128,000 |
2007/09/18 | 239 | 239 | 235 | 236 | 17,000 |
2007/09/14 | 240 | 241 | 237 | 237 | 114,000 |
2007/09/13 | 243 | 243 | 238 | 238 | 21,000 |
2007/09/12 | 241 | 243 | 241 | 243 | 37,000 |
2007/09/11 | 235 | 240 | 233 | 240 | 99,000 |
2007/09/10 | 240 | 241 | 230 | 239 | 81,000 |
2007/09/07 | 241 | 242 | 239 | 239 | 45,000 |
2007/09/06 | 243 | 243 | 239 | 240 | 102,000 |
2007/09/05 | 252 | 252 | 243 | 243 | 67,000 |
2007/09/04 | 247 | 252 | 247 | 252 | 48,000 |
2007/09/03 | 247 | 249 | 247 | 249 | 23,000 |
2007/08/31 | 240 | 247 | 240 | 247 | 51,000 |
2007/08/30 | 242 | 243 | 236 | 239 | 63,000 |
2007/08/29 | 239 | 241 | 238 | 241 | 39,000 |
2007/08/28 | 237 | 244 | 237 | 244 | 40,000 |
2007/08/27 | 238 | 243 | 238 | 242 | 29,000 |
2007/08/24 | 240 | 243 | 240 | 243 | 27,000 |
2007/08/23 | 240 | 241 | 237 | 241 | 38,000 |
2007/08/22 | 231 | 241 | 231 | 238 | 56,000 |
2007/08/21 | 230 | 234 | 230 | 234 | 33,000 |
2007/08/20 | 233 | 234 | 229 | 229 | 59,000 |
2007/08/17 | 236 | 236 | 228 | 228 | 157,000 |
2007/08/16 | 237 | 237 | 230 | 234 | 97,000 |
2007/08/15 | 240 | 240 | 236 | 237 | 50,000 |
2007/08/14 | 242 | 246 | 241 | 241 | 44,000 |
2007/08/13 | 243 | 243 | 241 | 243 | 62,000 |
2007/08/10 | 243 | 247 | 243 | 243 | 98,000 |
2007/08/09 | 249 | 249 | 243 | 244 | 154,000 |
2007/08/08 | 253 | 253 | 246 | 246 | 44,000 |
2007/08/07 | 251 | 255 | 251 | 253 | 33,000 |
2007/08/06 | 252 | 253 | 248 | 248 | 46,000 |
2007/08/03 | 253 | 253 | 249 | 251 | 65,000 |
2007/08/02 | 255 | 255 | 250 | 251 | 64,000 |
2007/08/01 | 254 | 257 | 252 | 252 | 59,000 |
2007/07/31 | 256 | 257 | 253 | 255 | 114,000 |
2007/07/30 | 249 | 256 | 246 | 255 | 107,000 |
2007/07/27 | 256 | 256 | 253 | 254 | 64,000 |
2007/07/26 | 262 | 263 | 260 | 260 | 77,000 |
2007/07/25 | 263 | 264 | 262 | 263 | 60,000 |
2007/07/24 | 266 | 268 | 263 | 265 | 102,000 |
2007/07/23 | 266 | 267 | 265 | 265 | 56,000 |
2007/07/20 | 266 | 268 | 265 | 267 | 79,000 |
2007/07/19 | 263 | 266 | 263 | 266 | 56,000 |
2007/07/18 | 265 | 265 | 261 | 264 | 87,000 |
2007/07/17 | 264 | 266 | 264 | 265 | 58,000 |
2007/07/13 | 263 | 268 | 263 | 264 | 99,000 |
2007/07/12 | 270 | 271 | 263 | 263 | 116,000 |
2007/07/11 | 264 | 271 | 262 | 268 | 224,000 |
2007/07/10 | 272 | 272 | 269 | 269 | 166,000 |
2007/07/09 | 269 | 273 | 269 | 269 | 89,000 |
2007/07/06 | 270 | 272 | 268 | 269 | 163,000 |
2007/07/05 | 271 | 274 | 265 | 268 | 185,000 |
2007/07/04 | 266 | 266 | 265 | 266 | 39,000 |
2007/07/03 | 264 | 266 | 263 | 266 | 113,000 |
2007/07/02 | 265 | 267 | 263 | 263 | 105,000 |
2007/06/29 | 266 | 269 | 264 | 267 | 68,000 |
2007/06/28 | 265 | 268 | 265 | 267 | 51,000 |
2007/06/27 | 263 | 265 | 263 | 265 | 40,000 |
2007/06/26 | 265 | 265 | 262 | 265 | 33,000 |
2007/06/25 | 269 | 269 | 264 | 264 | 134,000 |
2007/06/22 | 270 | 270 | 265 | 266 | 80,000 |
2007/06/21 | 265 | 269 | 265 | 269 | 40,000 |
2007/06/20 | 268 | 268 | 265 | 265 | 39,000 |
2007/06/19 | 270 | 278 | 267 | 267 | 178,000 |
2007/06/18 | 267 | 270 | 265 | 268 | 120,000 |
2007/06/15 | 264 | 265 | 263 | 265 | 52,000 |
2007/06/14 | 262 | 265 | 261 | 264 | 69,000 |
2007/06/13 | 261 | 264 | 260 | 263 | 49,000 |
2007/06/12 | 265 | 266 | 259 | 263 | 130,000 |
2007/06/11 | 265 | 267 | 264 | 265 | 65,000 |
2007/06/08 | 262 | 262 | 259 | 262 | 161,000 |
2007/06/07 | 262 | 263 | 260 | 263 | 59,000 |
2007/06/06 | 258 | 262 | 258 | 261 | 138,000 |
2007/06/05 | 261 | 261 | 257 | 257 | 157,000 |
2007/06/04 | 261 | 263 | 259 | 260 | 64,000 |
2007/06/01 | 259 | 260 | 257 | 259 | 96,000 |
2007/05/31 | 263 | 265 | 260 | 261 | 130,000 |
2007/05/30 | 263 | 265 | 262 | 264 | 58,000 |
2007/05/29 | 262 | 265 | 262 | 265 | 53,000 |
2007/05/28 | 263 | 264 | 260 | 262 | 60,000 |
2007/05/25 | 262 | 264 | 258 | 262 | 76,000 |
2007/05/24 | 261 | 262 | 258 | 262 | 34,000 |
2007/05/23 | 258 | 259 | 257 | 258 | 63,000 |
2007/05/22 | 254 | 259 | 252 | 259 | 144,000 |
2007/05/21 | 262 | 264 | 259 | 264 | 62,000 |
2007/05/18 | 266 | 266 | 264 | 264 | 68,000 |
2007/05/17 | 271 | 271 | 268 | 269 | 44,000 |
2007/05/16 | 271 | 272 | 271 | 271 | 61,000 |
2007/05/15 | 272 | 273 | 271 | 272 | 62,000 |
2007/05/14 | 271 | 275 | 270 | 275 | 76,000 |
2007/05/11 | 271 | 275 | 270 | 274 | 69,000 |
2007/05/10 | 274 | 274 | 270 | 274 | 50,000 |
2007/05/09 | 272 | 275 | 270 | 274 | 77,000 |
2007/05/08 | 279 | 279 | 274 | 276 | 125,000 |
2007/05/07 | 275 | 280 | 271 | 279 | 296,000 |
2007/05/02 | 260 | 263 | 260 | 263 | 126,000 |
2007/05/01 | 257 | 259 | 257 | 259 | 32,000 |
2007/04/27 | 261 | 262 | 257 | 258 | 52,000 |
2007/04/26 | 259 | 260 | 258 | 260 | 63,000 |
2007/04/25 | 261 | 261 | 256 | 257 | 44,000 |
2007/04/24 | 259 | 261 | 257 | 261 | 110,000 |
2007/04/23 | 258 | 259 | 258 | 259 | 60,000 |
2007/04/20 | 255 | 257 | 255 | 257 | 31,000 |
2007/04/19 | 262 | 262 | 255 | 257 | 47,000 |
2007/04/18 | 255 | 263 | 255 | 263 | 61,000 |
2007/04/17 | 260 | 261 | 256 | 257 | 61,000 |
2007/04/16 | 261 | 261 | 259 | 261 | 28,000 |
2007/04/13 | 262 | 262 | 257 | 257 | 66,000 |
2007/04/12 | 263 | 264 | 261 | 263 | 69,000 |
2007/04/11 | 265 | 265 | 261 | 262 | 46,000 |
2007/04/10 | 264 | 264 | 263 | 263 | 29,000 |
2007/04/09 | 265 | 266 | 263 | 265 | 89,000 |
2007/04/06 | 265 | 269 | 264 | 264 | 26,000 |
2007/04/05 | 272 | 272 | 265 | 265 | 51,000 |
2007/04/04 | 266 | 272 | 266 | 272 | 199,000 |
2007/04/03 | 265 | 265 | 261 | 261 | 43,000 |
2007/04/02 | 268 | 270 | 262 | 262 | 111,000 |
2007/03/30 | 265 | 266 | 262 | 263 | 46,000 |
2007/03/29 | 259 | 264 | 258 | 263 | 72,000 |
2007/03/28 | 266 | 267 | 262 | 262 | 76,000 |
2007/03/27 | 270 | 270 | 262 | 262 | 46,000 |
2007/03/26 | 271 | 272 | 269 | 271 | 63,000 |
2007/03/23 | 269 | 272 | 269 | 271 | 75,000 |
2007/03/22 | 270 | 270 | 268 | 268 | 41,000 |
2007/03/20 | 270 | 270 | 265 | 265 | 46,000 |
2007/03/19 | 265 | 268 | 265 | 267 | 38,000 |
2007/03/16 | 265 | 266 | 264 | 264 | 54,000 |
2007/03/15 | 267 | 267 | 264 | 265 | 49,000 |
2007/03/14 | 265 | 270 | 261 | 262 | 154,000 |
2007/03/13 | 272 | 273 | 270 | 270 | 62,000 |
2007/03/12 | 275 | 275 | 269 | 271 | 70,000 |
2007/03/09 | 267 | 272 | 267 | 270 | 147,000 |
2007/03/08 | 270 | 271 | 268 | 271 | 70,000 |
2007/03/07 | 273 | 273 | 267 | 268 | 130,000 |
2007/03/06 | 261 | 272 | 260 | 268 | 93,000 |
2007/03/05 | 273 | 274 | 266 | 266 | 189,000 |
2007/03/02 | 270 | 273 | 270 | 272 | 104,000 |
2007/03/01 | 272 | 276 | 270 | 271 | 161,000 |
2007/02/28 | 257 | 277 | 257 | 274 | 181,000 |
2007/02/27 | 284 | 284 | 280 | 282 | 70,000 |
2007/02/26 | 282 | 283 | 279 | 281 | 73,000 |
2007/02/23 | 277 | 279 | 276 | 279 | 95,000 |
2007/02/22 | 276 | 278 | 274 | 276 | 74,000 |
2007/02/21 | 272 | 275 | 272 | 274 | 59,000 |
2007/02/20 | 274 | 274 | 271 | 272 | 95,000 |
2007/02/19 | 278 | 278 | 275 | 275 | 104,000 |
2007/02/16 | 276 | 280 | 276 | 277 | 232,000 |
2007/02/15 | 271 | 275 | 270 | 275 | 156,000 |
2007/02/14 | 270 | 272 | 268 | 268 | 198,000 |
2007/02/13 | 266 | 269 | 266 | 268 | 93,000 |
2007/02/09 | 262 | 265 | 261 | 265 | 142,000 |
2007/02/08 | 267 | 267 | 263 | 263 | 87,000 |
2007/02/07 | 270 | 270 | 266 | 266 | 99,000 |
2007/02/06 | 265 | 268 | 265 | 268 | 57,000 |
2007/02/05 | 269 | 269 | 265 | 265 | 133,000 |
2007/02/02 | 267 | 268 | 266 | 267 | 65,000 |
2007/02/01 | 263 | 268 | 263 | 268 | 89,000 |
2007/01/31 | 264 | 265 | 263 | 264 | 76,000 |
2007/01/30 | 265 | 267 | 264 | 264 | 90,000 |
2007/01/29 | 263 | 265 | 262 | 263 | 51,000 |
2007/01/26 | 262 | 263 | 261 | 263 | 65,000 |
2007/01/25 | 267 | 269 | 265 | 265 | 81,000 |
2007/01/24 | 268 | 269 | 267 | 267 | 59,000 |
2007/01/23 | 265 | 266 | 263 | 266 | 105,000 |
2007/01/22 | 266 | 268 | 265 | 265 | 70,000 |
2007/01/19 | 266 | 267 | 265 | 265 | 57,000 |
2007/01/18 | 266 | 268 | 265 | 265 | 104,000 |
2007/01/17 | 267 | 267 | 265 | 265 | 53,000 |
2007/01/16 | 266 | 268 | 266 | 268 | 58,000 |
2007/01/15 | 265 | 267 | 264 | 265 | 100,000 |
2007/01/12 | 265 | 266 | 263 | 266 | 53,000 |
2007/01/11 | 265 | 267 | 259 | 261 | 149,000 |
2007/01/10 | 271 | 271 | 260 | 262 | 143,000 |
2007/01/09 | 260 | 266 | 260 | 266 | 100,000 |
2007/01/05 | 266 | 266 | 258 | 258 | 181,000 |
2007/01/04 | 260 | 260 | 258 | 260 | 38,000 |