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 |
---|---|---|---|---|---|
2014/12/30 | 285 | 287 | 284 | 285 | 118,000 |
2014/12/29 | 282 | 285 | 281 | 283 | 123,000 |
2014/12/26 | 279 | 282 | 279 | 282 | 59,000 |
2014/12/25 | 277 | 280 | 275 | 280 | 90,000 |
2014/12/24 | 277 | 279 | 277 | 278 | 106,000 |
2014/12/22 | 280 | 280 | 278 | 280 | 104,000 |
2014/12/19 | 280 | 280 | 277 | 279 | 69,000 |
2014/12/18 | 273 | 280 | 273 | 278 | 186,000 |
2014/12/17 | 266 | 273 | 265 | 271 | 192,000 |
2014/12/16 | 273 | 274 | 268 | 269 | 215,000 |
2014/12/15 | 276 | 277 | 273 | 275 | 154,000 |
2014/12/12 | 280 | 282 | 279 | 279 | 187,000 |
2014/12/11 | 279 | 282 | 276 | 280 | 76,000 |
2014/12/10 | 284 | 286 | 283 | 283 | 101,000 |
2014/12/09 | 287 | 287 | 285 | 286 | 77,000 |
2014/12/08 | 290 | 291 | 288 | 290 | 84,000 |
2014/12/05 | 292 | 292 | 286 | 290 | 192,000 |
2014/12/04 | 288 | 291 | 287 | 291 | 206,000 |
2014/12/03 | 281 | 286 | 281 | 285 | 143,000 |
2014/12/02 | 277 | 281 | 277 | 281 | 154,000 |
2014/12/01 | 275 | 277 | 274 | 277 | 141,000 |
2014/11/28 | 273 | 275 | 272 | 274 | 124,000 |
2014/11/27 | 273 | 275 | 272 | 272 | 150,000 |
2014/11/26 | 272 | 274 | 272 | 273 | 77,000 |
2014/11/25 | 272 | 274 | 272 | 273 | 83,000 |
2014/11/21 | 272 | 273 | 272 | 272 | 79,000 |
2014/11/20 | 273 | 274 | 272 | 273 | 74,000 |
2014/11/19 | 276 | 276 | 273 | 273 | 74,000 |
2014/11/18 | 274 | 276 | 273 | 276 | 138,000 |
2014/11/17 | 277 | 278 | 274 | 274 | 93,000 |
2014/11/14 | 280 | 280 | 277 | 277 | 98,000 |
2014/11/13 | 276 | 280 | 276 | 278 | 114,000 |
2014/11/12 | 277 | 280 | 276 | 276 | 138,000 |
2014/11/11 | 279 | 279 | 276 | 276 | 89,000 |
2014/11/10 | 275 | 281 | 275 | 279 | 158,000 |
2014/11/07 | 282 | 282 | 278 | 280 | 140,000 |
2014/11/06 | 284 | 287 | 281 | 282 | 94,000 |
2014/11/05 | 289 | 294 | 279 | 279 | 204,000 |
2014/11/04 | 288 | 291 | 279 | 290 | 205,000 |
2014/10/31 | 285 | 291 | 282 | 287 | 257,000 |
2014/10/30 | 289 | 297 | 288 | 291 | 76,000 |
2014/10/29 | 289 | 290 | 285 | 289 | 43,000 |
2014/10/28 | 291 | 291 | 288 | 289 | 69,000 |
2014/10/27 | 291 | 293 | 289 | 291 | 29,000 |
2014/10/24 | 292 | 292 | 288 | 288 | 24,000 |
2014/10/23 | 287 | 289 | 286 | 286 | 55,000 |
2014/10/22 | 283 | 286 | 281 | 286 | 45,000 |
2014/10/21 | 281 | 281 | 278 | 280 | 47,000 |
2014/10/20 | 276 | 284 | 276 | 282 | 73,000 |
2014/10/17 | 278 | 278 | 271 | 275 | 106,000 |
2014/10/16 | 274 | 279 | 273 | 275 | 127,000 |
2014/10/15 | 282 | 286 | 279 | 282 | 34,000 |
2014/10/14 | 280 | 283 | 277 | 279 | 150,000 |
2014/10/10 | 287 | 289 | 285 | 286 | 61,000 |
2014/10/09 | 296 | 296 | 291 | 291 | 53,000 |
2014/10/08 | 291 | 299 | 290 | 296 | 84,000 |
2014/10/07 | 302 | 302 | 298 | 298 | 56,000 |
2014/10/06 | 306 | 306 | 301 | 301 | 86,000 |
2014/10/03 | 295 | 299 | 295 | 298 | 69,000 |
2014/10/02 | 302 | 304 | 294 | 296 | 91,000 |
2014/10/01 | 305 | 307 | 302 | 306 | 94,000 |
2014/09/30 | 304 | 307 | 300 | 304 | 95,000 |
2014/09/29 | 306 | 307 | 303 | 304 | 45,000 |
2014/09/26 | 306 | 310 | 305 | 309 | 66,000 |
2014/09/25 | 305 | 308 | 303 | 308 | 92,000 |
2014/09/24 | 302 | 304 | 302 | 302 | 31,000 |
2014/09/22 | 303 | 307 | 303 | 304 | 31,000 |
2014/09/19 | 301 | 307 | 301 | 302 | 125,000 |
2014/09/18 | 300 | 302 | 299 | 302 | 77,000 |
2014/09/17 | 301 | 302 | 299 | 300 | 43,000 |
2014/09/16 | 300 | 302 | 300 | 301 | 57,000 |
2014/09/12 | 300 | 302 | 298 | 300 | 180,000 |
2014/09/11 | 298 | 299 | 295 | 298 | 53,000 |
2014/09/10 | 297 | 298 | 296 | 298 | 39,000 |
2014/09/09 | 297 | 297 | 294 | 297 | 41,000 |
2014/09/08 | 290 | 296 | 290 | 295 | 39,000 |
2014/09/05 | 298 | 299 | 293 | 294 | 84,000 |
2014/09/04 | 297 | 297 | 293 | 296 | 73,000 |
2014/09/03 | 294 | 298 | 294 | 296 | 57,000 |
2014/09/02 | 291 | 295 | 291 | 294 | 65,000 |
2014/09/01 | 288 | 291 | 286 | 291 | 45,000 |
2014/08/29 | 284 | 290 | 284 | 289 | 77,000 |
2014/08/28 | 285 | 287 | 284 | 287 | 39,000 |
2014/08/27 | 285 | 289 | 283 | 287 | 61,000 |
2014/08/26 | 283 | 286 | 283 | 285 | 18,000 |
2014/08/25 | 284 | 286 | 283 | 285 | 26,000 |
2014/08/22 | 286 | 287 | 284 | 284 | 46,000 |
2014/08/21 | 286 | 286 | 284 | 286 | 63,000 |
2014/08/20 | 287 | 287 | 285 | 285 | 35,000 |
2014/08/19 | 286 | 287 | 286 | 286 | 26,000 |
2014/08/18 | 284 | 285 | 283 | 284 | 33,000 |
2014/08/15 | 284 | 284 | 282 | 283 | 52,000 |
2014/08/14 | 286 | 286 | 282 | 285 | 63,000 |
2014/08/13 | 285 | 287 | 284 | 284 | 54,000 |
2014/08/12 | 285 | 288 | 285 | 287 | 34,000 |
2014/08/11 | 283 | 286 | 282 | 285 | 44,000 |
2014/08/08 | 286 | 286 | 277 | 280 | 134,000 |
2014/08/07 | 287 | 287 | 283 | 286 | 77,000 |
2014/08/06 | 291 | 292 | 289 | 290 | 69,000 |
2014/08/05 | 294 | 294 | 292 | 292 | 101,000 |
2014/08/04 | 295 | 295 | 291 | 294 | 102,000 |
2014/08/01 | 290 | 294 | 289 | 292 | 172,000 |
2014/07/31 | 298 | 300 | 297 | 298 | 103,000 |
2014/07/30 | 297 | 300 | 296 | 300 | 95,000 |
2014/07/29 | 298 | 300 | 298 | 300 | 25,000 |
2014/07/28 | 300 | 300 | 295 | 298 | 89,000 |
2014/07/25 | 299 | 300 | 297 | 299 | 87,000 |
2014/07/24 | 297 | 299 | 294 | 297 | 133,000 |
2014/07/23 | 295 | 296 | 294 | 295 | 33,000 |
2014/07/22 | 292 | 294 | 292 | 293 | 44,000 |
2014/07/18 | 292 | 292 | 290 | 292 | 29,000 |
2014/07/17 | 298 | 298 | 292 | 292 | 74,000 |
2014/07/16 | 296 | 297 | 294 | 295 | 54,000 |
2014/07/15 | 293 | 297 | 292 | 296 | 72,000 |
2014/07/14 | 294 | 294 | 291 | 292 | 44,000 |
2014/07/11 | 292 | 293 | 290 | 292 | 64,000 |
2014/07/10 | 297 | 298 | 294 | 294 | 103,000 |
2014/07/09 | 298 | 300 | 297 | 299 | 66,000 |
2014/07/08 | 296 | 301 | 293 | 299 | 76,000 |
2014/07/07 | 300 | 303 | 298 | 300 | 175,000 |
2014/07/04 | 298 | 302 | 296 | 299 | 192,000 |
2014/07/03 | 293 | 297 | 290 | 296 | 125,000 |
2014/07/02 | 292 | 296 | 291 | 293 | 121,000 |
2014/07/01 | 287 | 294 | 287 | 291 | 137,000 |
2014/06/30 | 287 | 290 | 285 | 289 | 73,000 |
2014/06/27 | 294 | 294 | 285 | 288 | 128,000 |
2014/06/26 | 293 | 294 | 290 | 290 | 60,000 |
2014/06/25 | 292 | 295 | 289 | 289 | 112,000 |
2014/06/24 | 290 | 294 | 286 | 293 | 161,000 |
2014/06/23 | 285 | 290 | 283 | 289 | 135,000 |
2014/06/20 | 290 | 290 | 280 | 280 | 165,000 |
2014/06/19 | 290 | 293 | 285 | 289 | 188,000 |
2014/06/18 | 285 | 293 | 282 | 293 | 255,000 |
2014/06/17 | 282 | 283 | 279 | 282 | 217,000 |
2014/06/16 | 281 | 282 | 278 | 278 | 108,000 |
2014/06/13 | 274 | 280 | 272 | 279 | 211,000 |
2014/06/12 | 278 | 281 | 277 | 278 | 119,000 |
2014/06/11 | 279 | 281 | 279 | 279 | 129,000 |
2014/06/10 | 282 | 284 | 280 | 281 | 63,000 |
2014/06/09 | 286 | 286 | 280 | 281 | 103,000 |
2014/06/06 | 281 | 283 | 278 | 281 | 84,000 |
2014/06/05 | 280 | 280 | 278 | 280 | 91,000 |
2014/06/04 | 281 | 281 | 277 | 278 | 95,000 |
2014/06/03 | 277 | 280 | 275 | 277 | 107,000 |
2014/06/02 | 274 | 277 | 273 | 275 | 98,000 |
2014/05/30 | 270 | 274 | 270 | 272 | 93,000 |
2014/05/29 | 264 | 269 | 264 | 269 | 51,000 |
2014/05/28 | 265 | 268 | 263 | 265 | 87,000 |
2014/05/27 | 265 | 267 | 262 | 265 | 77,000 |
2014/05/26 | 262 | 263 | 259 | 262 | 75,000 |
2014/05/23 | 257 | 264 | 257 | 261 | 90,000 |
2014/05/22 | 257 | 259 | 254 | 259 | 101,000 |
2014/05/21 | 255 | 256 | 252 | 254 | 114,000 |
2014/05/20 | 259 | 262 | 259 | 260 | 41,000 |
2014/05/19 | 263 | 265 | 260 | 261 | 72,000 |
2014/05/16 | 264 | 265 | 261 | 262 | 109,000 |
2014/05/15 | 265 | 268 | 265 | 268 | 31,000 |
2014/05/14 | 270 | 270 | 265 | 268 | 99,000 |
2014/05/13 | 267 | 270 | 267 | 270 | 33,000 |
2014/05/12 | 267 | 268 | 267 | 267 | 51,000 |
2014/05/09 | 264 | 269 | 264 | 267 | 79,000 |
2014/05/08 | 266 | 273 | 263 | 264 | 215,000 |
2014/05/07 | 280 | 280 | 270 | 271 | 152,000 |
2014/05/02 | 277 | 281 | 277 | 281 | 51,000 |
2014/05/01 | 278 | 279 | 275 | 277 | 38,000 |
2014/04/30 | 272 | 275 | 271 | 274 | 64,000 |
2014/04/28 | 270 | 274 | 268 | 271 | 139,000 |
2014/04/25 | 270 | 275 | 267 | 274 | 188,000 |
2014/04/24 | 286 | 286 | 264 | 275 | 225,000 |
2014/04/23 | 282 | 285 | 282 | 283 | 31,000 |
2014/04/22 | 285 | 287 | 283 | 283 | 38,000 |
2014/04/21 | 286 | 290 | 286 | 287 | 29,000 |
2014/04/18 | 283 | 285 | 281 | 284 | 33,000 |
2014/04/17 | 285 | 286 | 282 | 283 | 55,000 |
2014/04/16 | 278 | 285 | 278 | 284 | 45,000 |
2014/04/15 | 280 | 281 | 274 | 276 | 67,000 |
2014/04/14 | 275 | 283 | 275 | 275 | 57,000 |
2014/04/11 | 278 | 279 | 272 | 275 | 71,000 |
2014/04/10 | 284 | 286 | 281 | 281 | 75,000 |
2014/04/09 | 290 | 290 | 279 | 279 | 153,000 |
2014/04/08 | 296 | 297 | 290 | 291 | 79,000 |
2014/04/07 | 300 | 300 | 297 | 297 | 57,000 |
2014/04/04 | 300 | 304 | 300 | 303 | 38,000 |
2014/04/03 | 302 | 304 | 300 | 302 | 69,000 |
2014/04/02 | 298 | 305 | 296 | 302 | 94,000 |
2014/04/01 | 296 | 297 | 289 | 297 | 72,000 |
2014/03/31 | 291 | 293 | 289 | 293 | 107,000 |
2014/03/28 | 297 | 297 | 290 | 293 | 80,000 |
2014/03/27 | 297 | 297 | 290 | 297 | 55,000 |
2014/03/26 | 297 | 301 | 297 | 300 | 64,000 |
2014/03/25 | 298 | 298 | 293 | 297 | 93,000 |
2014/03/24 | 282 | 301 | 282 | 290 | 120,000 |
2014/03/20 | 296 | 296 | 275 | 275 | 205,000 |
2014/03/19 | 300 | 302 | 297 | 297 | 59,000 |
2014/03/18 | 303 | 303 | 296 | 296 | 52,000 |
2014/03/17 | 302 | 302 | 292 | 295 | 64,000 |
2014/03/14 | 305 | 306 | 301 | 302 | 220,000 |
2014/03/13 | 311 | 315 | 310 | 313 | 47,000 |
2014/03/12 | 318 | 318 | 309 | 309 | 53,000 |
2014/03/11 | 316 | 318 | 312 | 318 | 36,000 |
2014/03/10 | 317 | 317 | 312 | 314 | 57,000 |
2014/03/07 | 316 | 318 | 313 | 318 | 51,000 |
2014/03/06 | 312 | 316 | 312 | 316 | 46,000 |
2014/03/05 | 317 | 317 | 312 | 312 | 69,000 |
2014/03/04 | 313 | 314 | 310 | 314 | 88,000 |
2014/03/03 | 309 | 312 | 305 | 312 | 42,000 |
2014/02/28 | 322 | 322 | 310 | 313 | 76,000 |
2014/02/27 | 324 | 324 | 317 | 321 | 61,000 |
2014/02/26 | 325 | 325 | 319 | 321 | 21,000 |
2014/02/25 | 325 | 325 | 322 | 325 | 29,000 |
2014/02/24 | 315 | 329 | 315 | 318 | 76,000 |
2014/02/21 | 316 | 318 | 313 | 318 | 67,000 |
2014/02/20 | 317 | 319 | 309 | 311 | 70,000 |
2014/02/19 | 316 | 320 | 315 | 319 | 51,000 |
2014/02/18 | 317 | 318 | 312 | 317 | 129,000 |
2014/02/17 | 315 | 315 | 308 | 314 | 104,000 |
2014/02/14 | 321 | 322 | 309 | 310 | 119,000 |
2014/02/13 | 329 | 329 | 320 | 320 | 73,000 |
2014/02/12 | 326 | 328 | 325 | 327 | 79,000 |
2014/02/10 | 322 | 329 | 321 | 323 | 88,000 |
2014/02/07 | 313 | 316 | 311 | 316 | 83,000 |
2014/02/06 | 309 | 310 | 303 | 303 | 130,000 |
2014/02/05 | 302 | 305 | 300 | 301 | 188,000 |
2014/02/04 | 301 | 304 | 295 | 297 | 305,000 |
2014/02/03 | 326 | 328 | 313 | 313 | 198,000 |
2014/01/31 | 339 | 343 | 323 | 334 | 149,000 |
2014/01/30 | 341 | 341 | 335 | 338 | 116,000 |
2014/01/29 | 341 | 351 | 341 | 349 | 52,000 |
2014/01/28 | 345 | 366 | 339 | 339 | 117,000 |
2014/01/27 | 333 | 346 | 332 | 339 | 152,000 |
2014/01/24 | 355 | 356 | 348 | 349 | 106,000 |
2014/01/23 | 364 | 367 | 357 | 358 | 129,000 |
2014/01/22 | 367 | 367 | 359 | 363 | 53,000 |
2014/01/21 | 365 | 368 | 365 | 367 | 39,000 |
2014/01/20 | 365 | 368 | 362 | 367 | 75,000 |
2014/01/17 | 356 | 365 | 356 | 363 | 112,000 |
2014/01/16 | 358 | 365 | 355 | 362 | 92,000 |
2014/01/15 | 355 | 359 | 355 | 359 | 89,000 |
2014/01/14 | 356 | 362 | 354 | 355 | 111,000 |
2014/01/10 | 363 | 363 | 358 | 363 | 84,000 |
2014/01/09 | 362 | 362 | 359 | 362 | 80,000 |
2014/01/08 | 360 | 363 | 356 | 363 | 67,000 |
2014/01/07 | 358 | 360 | 356 | 358 | 58,000 |
2014/01/06 | 366 | 368 | 356 | 361 | 217,000 |