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 |
---|---|---|---|---|---|
2011/12/30 | 202 | 204 | 202 | 204 | 20,000 |
2011/12/29 | 201 | 203 | 201 | 202 | 29,000 |
2011/12/28 | 204 | 205 | 203 | 203 | 20,000 |
2011/12/27 | 201 | 204 | 201 | 204 | 15,000 |
2011/12/26 | 202 | 204 | 202 | 202 | 27,000 |
2011/12/22 | 203 | 203 | 201 | 203 | 20,000 |
2011/12/21 | 204 | 204 | 203 | 203 | 21,000 |
2011/12/20 | 199 | 204 | 199 | 204 | 23,000 |
2011/12/19 | 200 | 201 | 199 | 199 | 33,000 |
2011/12/16 | 198 | 204 | 198 | 199 | 78,000 |
2011/12/15 | 201 | 203 | 201 | 201 | 36,000 |
2011/12/14 | 205 | 205 | 203 | 203 | 25,000 |
2011/12/13 | 202 | 205 | 202 | 205 | 18,000 |
2011/12/12 | 206 | 206 | 202 | 203 | 51,000 |
2011/12/09 | 197 | 206 | 197 | 205 | 151,000 |
2011/12/08 | 205 | 205 | 200 | 202 | 63,000 |
2011/12/07 | 198 | 206 | 198 | 203 | 138,000 |
2011/12/06 | 207 | 208 | 203 | 203 | 40,000 |
2011/12/05 | 214 | 214 | 210 | 212 | 62,000 |
2011/12/02 | 204 | 207 | 201 | 207 | 67,000 |
2011/12/01 | 204 | 206 | 203 | 204 | 48,000 |
2011/11/30 | 199 | 204 | 198 | 203 | 50,000 |
2011/11/29 | 196 | 199 | 196 | 199 | 36,000 |
2011/11/28 | 195 | 198 | 195 | 196 | 17,000 |
2011/11/25 | 200 | 200 | 195 | 195 | 39,000 |
2011/11/24 | 195 | 204 | 195 | 198 | 29,000 |
2011/11/22 | 200 | 201 | 193 | 201 | 43,000 |
2011/11/21 | 202 | 203 | 201 | 202 | 20,000 |
2011/11/18 | 202 | 203 | 202 | 202 | 15,000 |
2011/11/17 | 203 | 206 | 202 | 205 | 13,000 |
2011/11/16 | 204 | 206 | 204 | 206 | 16,000 |
2011/11/15 | 201 | 203 | 201 | 203 | 8,000 |
2011/11/14 | 207 | 207 | 204 | 204 | 8,000 |
2011/11/11 | 203 | 205 | 202 | 205 | 14,000 |
2011/11/10 | 205 | 209 | 203 | 203 | 45,000 |
2011/11/09 | 209 | 212 | 208 | 211 | 28,000 |
2011/11/08 | 210 | 212 | 207 | 207 | 23,000 |
2011/11/07 | 210 | 213 | 209 | 213 | 55,000 |
2011/11/04 | 207 | 208 | 205 | 208 | 32,000 |
2011/11/02 | 206 | 207 | 203 | 203 | 55,000 |
2011/11/01 | 209 | 210 | 208 | 209 | 19,000 |
2011/10/31 | 208 | 216 | 208 | 208 | 67,000 |
2011/10/28 | 211 | 214 | 211 | 211 | 53,000 |
2011/10/27 | 207 | 211 | 207 | 210 | 34,000 |
2011/10/26 | 209 | 210 | 207 | 207 | 33,000 |
2011/10/25 | 211 | 214 | 211 | 211 | 17,000 |
2011/10/24 | 209 | 216 | 209 | 213 | 46,000 |
2011/10/21 | 211 | 211 | 208 | 210 | 24,000 |
2011/10/20 | 211 | 212 | 209 | 211 | 42,000 |
2011/10/19 | 214 | 217 | 212 | 215 | 27,000 |
2011/10/18 | 214 | 214 | 211 | 211 | 21,000 |
2011/10/17 | 215 | 217 | 214 | 214 | 27,000 |
2011/10/14 | 218 | 218 | 214 | 214 | 58,000 |
2011/10/13 | 221 | 224 | 221 | 221 | 10,000 |
2011/10/12 | 217 | 221 | 217 | 220 | 28,000 |
2011/10/11 | 223 | 225 | 220 | 221 | 32,000 |
2011/10/07 | 216 | 225 | 216 | 222 | 37,000 |
2011/10/06 | 222 | 223 | 212 | 215 | 108,000 |
2011/10/05 | 225 | 226 | 223 | 224 | 110,000 |
2011/10/04 | 225 | 227 | 224 | 226 | 80,000 |
2011/10/03 | 223 | 229 | 223 | 225 | 74,000 |
2011/09/30 | 230 | 230 | 224 | 230 | 61,000 |
2011/09/29 | 229 | 230 | 227 | 230 | 139,000 |
2011/09/28 | 216 | 228 | 216 | 228 | 77,000 |
2011/09/27 | 210 | 221 | 208 | 221 | 48,000 |
2011/09/26 | 212 | 212 | 209 | 209 | 33,000 |
2011/09/22 | 212 | 213 | 210 | 212 | 58,000 |
2011/09/21 | 219 | 219 | 213 | 213 | 30,000 |
2011/09/20 | 222 | 222 | 217 | 217 | 26,000 |
2011/09/16 | 221 | 224 | 217 | 224 | 112,000 |
2011/09/15 | 215 | 219 | 214 | 219 | 79,000 |
2011/09/14 | 219 | 222 | 217 | 217 | 33,000 |
2011/09/13 | 218 | 221 | 218 | 221 | 22,000 |
2011/09/12 | 219 | 219 | 217 | 217 | 32,000 |
2011/09/09 | 221 | 228 | 221 | 226 | 129,000 |
2011/09/08 | 222 | 222 | 219 | 221 | 81,000 |
2011/09/07 | 220 | 220 | 219 | 220 | 43,000 |
2011/09/06 | 216 | 220 | 215 | 217 | 71,000 |
2011/09/05 | 217 | 219 | 213 | 217 | 87,000 |
2011/09/02 | 210 | 217 | 209 | 217 | 67,000 |
2011/09/01 | 218 | 218 | 210 | 213 | 84,000 |
2011/08/31 | 221 | 222 | 218 | 218 | 42,000 |
2011/08/30 | 220 | 222 | 218 | 222 | 53,000 |
2011/08/29 | 214 | 219 | 214 | 219 | 16,000 |
2011/08/26 | 214 | 218 | 212 | 216 | 45,000 |
2011/08/25 | 216 | 219 | 211 | 214 | 41,000 |
2011/08/24 | 210 | 216 | 209 | 213 | 91,000 |
2011/08/23 | 213 | 213 | 210 | 210 | 33,000 |
2011/08/22 | 214 | 216 | 212 | 212 | 35,000 |
2011/08/19 | 208 | 214 | 203 | 214 | 51,000 |
2011/08/18 | 213 | 214 | 212 | 214 | 46,000 |
2011/08/17 | 208 | 209 | 206 | 209 | 29,000 |
2011/08/16 | 206 | 210 | 206 | 208 | 40,000 |
2011/08/15 | 207 | 207 | 204 | 207 | 25,000 |
2011/08/12 | 209 | 209 | 203 | 206 | 41,000 |
2011/08/11 | 202 | 207 | 199 | 207 | 36,000 |
2011/08/10 | 208 | 208 | 203 | 204 | 43,000 |
2011/08/09 | 197 | 202 | 190 | 202 | 114,000 |
2011/08/08 | 202 | 204 | 201 | 204 | 47,000 |
2011/08/05 | 199 | 208 | 198 | 208 | 189,000 |
2011/08/04 | 210 | 211 | 210 | 211 | 61,000 |
2011/08/03 | 212 | 212 | 209 | 209 | 74,000 |
2011/08/02 | 215 | 218 | 211 | 214 | 101,000 |
2011/08/01 | 209 | 215 | 209 | 213 | 34,000 |
2011/07/29 | 214 | 214 | 210 | 210 | 62,000 |
2011/07/28 | 212 | 215 | 212 | 214 | 58,000 |
2011/07/27 | 223 | 223 | 216 | 216 | 55,000 |
2011/07/26 | 220 | 224 | 220 | 222 | 55,000 |
2011/07/25 | 226 | 227 | 223 | 223 | 24,000 |
2011/07/22 | 224 | 226 | 223 | 226 | 65,000 |
2011/07/21 | 223 | 224 | 223 | 224 | 47,000 |
2011/07/20 | 220 | 224 | 219 | 222 | 104,000 |
2011/07/19 | 219 | 220 | 219 | 220 | 63,000 |
2011/07/15 | 220 | 220 | 218 | 219 | 60,000 |
2011/07/14 | 220 | 221 | 216 | 220 | 157,000 |
2011/07/13 | 220 | 222 | 219 | 221 | 29,000 |
2011/07/12 | 223 | 224 | 223 | 223 | 26,000 |
2011/07/11 | 228 | 228 | 225 | 226 | 76,000 |
2011/07/08 | 227 | 229 | 227 | 227 | 59,000 |
2011/07/07 | 226 | 229 | 226 | 227 | 47,000 |
2011/07/06 | 227 | 234 | 227 | 227 | 121,000 |
2011/07/05 | 227 | 227 | 224 | 226 | 152,000 |
2011/07/04 | 218 | 220 | 216 | 219 | 115,000 |
2011/07/01 | 216 | 219 | 216 | 218 | 82,000 |
2011/06/30 | 211 | 215 | 210 | 214 | 69,000 |
2011/06/29 | 208 | 209 | 207 | 209 | 18,000 |
2011/06/28 | 208 | 208 | 206 | 207 | 29,000 |
2011/06/27 | 206 | 206 | 204 | 204 | 32,000 |
2011/06/24 | 206 | 209 | 206 | 209 | 32,000 |
2011/06/23 | 205 | 208 | 205 | 207 | 29,000 |
2011/06/22 | 204 | 209 | 204 | 209 | 48,000 |
2011/06/21 | 200 | 205 | 199 | 204 | 73,000 |
2011/06/20 | 201 | 202 | 198 | 198 | 56,000 |
2011/06/17 | 205 | 205 | 200 | 200 | 32,000 |
2011/06/16 | 203 | 205 | 203 | 203 | 38,000 |
2011/06/15 | 204 | 206 | 204 | 205 | 50,000 |
2011/06/14 | 202 | 204 | 202 | 204 | 22,000 |
2011/06/13 | 200 | 202 | 200 | 201 | 27,000 |
2011/06/10 | 207 | 207 | 202 | 202 | 108,000 |
2011/06/09 | 201 | 202 | 201 | 202 | 33,000 |
2011/06/08 | 204 | 205 | 202 | 202 | 29,000 |
2011/06/07 | 209 | 209 | 206 | 206 | 21,000 |
2011/06/06 | 211 | 211 | 208 | 209 | 49,000 |
2011/06/03 | 212 | 213 | 210 | 210 | 43,000 |
2011/06/02 | 209 | 210 | 207 | 209 | 27,000 |
2011/06/01 | 211 | 213 | 210 | 213 | 40,000 |
2011/05/31 | 207 | 209 | 207 | 207 | 36,000 |
2011/05/30 | 211 | 211 | 209 | 209 | 8,000 |
2011/05/27 | 212 | 212 | 211 | 211 | 27,000 |
2011/05/26 | 209 | 213 | 209 | 212 | 37,000 |
2011/05/25 | 205 | 210 | 204 | 209 | 45,000 |
2011/05/24 | 205 | 205 | 202 | 202 | 24,000 |
2011/05/23 | 207 | 207 | 203 | 205 | 37,000 |
2011/05/20 | 208 | 209 | 207 | 207 | 46,000 |
2011/05/19 | 213 | 215 | 209 | 209 | 49,000 |
2011/05/18 | 214 | 214 | 212 | 213 | 29,000 |
2011/05/17 | 215 | 216 | 214 | 214 | 19,000 |
2011/05/16 | 217 | 217 | 215 | 215 | 32,000 |
2011/05/13 | 219 | 221 | 218 | 220 | 99,000 |
2011/05/12 | 217 | 220 | 216 | 220 | 68,000 |
2011/05/11 | 222 | 222 | 217 | 217 | 90,000 |
2011/05/10 | 222 | 225 | 219 | 220 | 66,000 |
2011/05/09 | 235 | 235 | 222 | 223 | 93,000 |
2011/05/06 | 229 | 234 | 223 | 234 | 88,000 |
2011/05/02 | 222 | 229 | 222 | 229 | 58,000 |
2011/04/28 | 216 | 222 | 216 | 219 | 42,000 |
2011/04/27 | 223 | 223 | 217 | 217 | 48,000 |
2011/04/26 | 227 | 227 | 217 | 219 | 68,000 |
2011/04/25 | 230 | 231 | 225 | 226 | 56,000 |
2011/04/22 | 229 | 232 | 229 | 230 | 22,000 |
2011/04/21 | 231 | 233 | 228 | 228 | 42,000 |
2011/04/20 | 233 | 233 | 227 | 229 | 31,000 |
2011/04/19 | 233 | 233 | 229 | 232 | 41,000 |
2011/04/18 | 236 | 238 | 235 | 235 | 17,000 |
2011/04/15 | 239 | 239 | 235 | 236 | 22,000 |
2011/04/14 | 238 | 238 | 235 | 237 | 39,000 |
2011/04/13 | 237 | 237 | 236 | 236 | 29,000 |
2011/04/12 | 234 | 239 | 233 | 237 | 33,000 |
2011/04/11 | 230 | 239 | 230 | 238 | 48,000 |
2011/04/08 | 232 | 236 | 228 | 228 | 160,000 |
2011/04/07 | 231 | 234 | 228 | 234 | 62,000 |
2011/04/06 | 237 | 239 | 233 | 234 | 68,000 |
2011/04/05 | 247 | 247 | 241 | 242 | 59,000 |
2011/04/04 | 245 | 251 | 244 | 251 | 79,000 |
2011/04/01 | 264 | 264 | 252 | 252 | 67,000 |
2011/03/31 | 260 | 264 | 255 | 264 | 52,000 |
2011/03/30 | 249 | 260 | 248 | 260 | 50,000 |
2011/03/29 | 247 | 251 | 242 | 251 | 68,000 |
2011/03/28 | 243 | 250 | 240 | 250 | 51,000 |
2011/03/25 | 245 | 246 | 241 | 242 | 58,000 |
2011/03/24 | 234 | 243 | 227 | 239 | 91,000 |
2011/03/23 | 233 | 239 | 233 | 236 | 71,000 |
2011/03/22 | 244 | 244 | 234 | 236 | 58,000 |
2011/03/18 | 217 | 234 | 217 | 230 | 136,000 |
2011/03/17 | 207 | 213 | 204 | 210 | 134,000 |
2011/03/16 | 200 | 218 | 195 | 218 | 183,000 |
2011/03/15 | 221 | 221 | 160 | 180 | 267,000 |
2011/03/14 | 243 | 266 | 227 | 230 | 142,000 |
2011/03/11 | 269 | 270 | 267 | 267 | 211,000 |
2011/03/10 | 272 | 272 | 268 | 269 | 65,000 |
2011/03/09 | 275 | 278 | 274 | 274 | 119,000 |
2011/03/08 | 274 | 275 | 272 | 273 | 70,000 |
2011/03/07 | 271 | 278 | 268 | 276 | 258,000 |
2011/03/04 | 272 | 272 | 268 | 269 | 84,000 |
2011/03/03 | 264 | 268 | 264 | 267 | 34,000 |
2011/03/02 | 264 | 268 | 264 | 264 | 79,000 |
2011/03/01 | 256 | 272 | 256 | 270 | 99,000 |
2011/02/28 | 258 | 258 | 255 | 256 | 35,000 |
2011/02/25 | 256 | 257 | 255 | 255 | 53,000 |
2011/02/24 | 260 | 260 | 255 | 257 | 77,000 |
2011/02/23 | 253 | 260 | 253 | 257 | 70,000 |
2011/02/22 | 262 | 262 | 259 | 259 | 113,000 |
2011/02/21 | 268 | 268 | 260 | 261 | 92,000 |
2011/02/18 | 269 | 269 | 267 | 268 | 33,000 |
2011/02/17 | 270 | 272 | 264 | 270 | 55,000 |
2011/02/16 | 271 | 271 | 267 | 267 | 50,000 |
2011/02/15 | 270 | 274 | 270 | 271 | 69,000 |
2011/02/14 | 266 | 270 | 266 | 268 | 117,000 |
2011/02/10 | 261 | 265 | 261 | 265 | 67,000 |
2011/02/09 | 263 | 264 | 261 | 264 | 141,000 |
2011/02/08 | 263 | 264 | 260 | 263 | 113,000 |
2011/02/07 | 262 | 265 | 260 | 263 | 132,000 |
2011/02/04 | 254 | 258 | 253 | 258 | 128,000 |
2011/02/03 | 251 | 253 | 250 | 253 | 47,000 |
2011/02/02 | 245 | 252 | 245 | 252 | 123,000 |
2011/02/01 | 243 | 247 | 243 | 246 | 52,000 |
2011/01/31 | 241 | 244 | 240 | 243 | 103,000 |
2011/01/28 | 250 | 251 | 242 | 242 | 155,000 |
2011/01/27 | 245 | 254 | 244 | 252 | 152,000 |
2011/01/26 | 242 | 246 | 242 | 244 | 54,000 |
2011/01/25 | 242 | 246 | 241 | 245 | 55,000 |
2011/01/24 | 245 | 245 | 241 | 241 | 36,000 |
2011/01/21 | 246 | 247 | 240 | 245 | 106,000 |
2011/01/20 | 248 | 248 | 245 | 246 | 51,000 |
2011/01/19 | 248 | 250 | 246 | 248 | 68,000 |
2011/01/18 | 247 | 247 | 244 | 247 | 25,000 |
2011/01/17 | 246 | 247 | 245 | 245 | 22,000 |
2011/01/14 | 251 | 251 | 246 | 247 | 54,000 |
2011/01/13 | 249 | 251 | 249 | 251 | 54,000 |
2011/01/12 | 250 | 250 | 246 | 247 | 60,000 |
2011/01/11 | 250 | 254 | 246 | 247 | 90,000 |
2011/01/07 | 239 | 246 | 239 | 246 | 97,000 |
2011/01/06 | 238 | 241 | 238 | 239 | 61,000 |
2011/01/05 | 234 | 236 | 233 | 235 | 77,000 |
2011/01/04 | 234 | 236 | 233 | 235 | 52,000 |