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 |
---|---|---|---|---|---|
2018/12/28 | 1,739 | 1,739 | 1,688 | 1,694 | 21,100 |
2018/12/27 | 1,700 | 1,748 | 1,693 | 1,744 | 12,600 |
2018/12/26 | 1,630 | 1,672 | 1,628 | 1,643 | 11,500 |
2018/12/25 | 1,590 | 1,606 | 1,551 | 1,591 | 31,100 |
2018/12/21 | 1,589 | 1,616 | 1,552 | 1,607 | 30,400 |
2018/12/20 | 1,659 | 1,671 | 1,615 | 1,615 | 14,900 |
2018/12/19 | 1,660 | 1,672 | 1,653 | 1,659 | 6,400 |
2018/12/18 | 1,670 | 1,670 | 1,647 | 1,660 | 8,700 |
2018/12/17 | 1,692 | 1,707 | 1,690 | 1,690 | 19,700 |
2018/12/14 | 1,743 | 1,743 | 1,690 | 1,690 | 29,400 |
2018/12/13 | 1,758 | 1,769 | 1,743 | 1,748 | 17,600 |
2018/12/12 | 1,756 | 1,776 | 1,755 | 1,755 | 12,200 |
2018/12/11 | 1,750 | 1,771 | 1,747 | 1,756 | 25,900 |
2018/12/10 | 1,781 | 1,790 | 1,770 | 1,783 | 15,400 |
2018/12/07 | 1,808 | 1,813 | 1,785 | 1,793 | 12,000 |
2018/12/06 | 1,842 | 1,842 | 1,797 | 1,804 | 21,400 |
2018/12/05 | 1,854 | 1,861 | 1,833 | 1,852 | 16,200 |
2018/12/04 | 1,894 | 1,894 | 1,852 | 1,864 | 10,000 |
2018/12/03 | 1,886 | 1,893 | 1,879 | 1,893 | 8,500 |
2018/11/30 | 1,865 | 1,890 | 1,865 | 1,885 | 7,000 |
2018/11/29 | 1,876 | 1,893 | 1,854 | 1,857 | 9,600 |
2018/11/28 | 1,892 | 1,892 | 1,863 | 1,876 | 8,500 |
2018/11/27 | 1,879 | 1,894 | 1,876 | 1,885 | 10,300 |
2018/11/26 | 1,857 | 1,875 | 1,857 | 1,857 | 5,100 |
2018/11/22 | 1,835 | 1,875 | 1,835 | 1,869 | 12,600 |
2018/11/21 | 1,815 | 1,844 | 1,800 | 1,830 | 11,900 |
2018/11/20 | 1,859 | 1,859 | 1,815 | 1,840 | 12,400 |
2018/11/19 | 1,870 | 1,873 | 1,841 | 1,859 | 8,900 |
2018/11/16 | 1,889 | 1,897 | 1,844 | 1,870 | 23,300 |
2018/11/15 | 1,883 | 1,898 | 1,868 | 1,877 | 11,400 |
2018/11/14 | 1,913 | 1,920 | 1,889 | 1,890 | 12,900 |
2018/11/13 | 1,921 | 1,921 | 1,880 | 1,910 | 12,900 |
2018/11/12 | 1,993 | 1,993 | 1,952 | 1,953 | 9,700 |
2018/11/09 | 1,981 | 2,003 | 1,981 | 1,993 | 10,300 |
2018/11/08 | 1,987 | 1,994 | 1,980 | 1,989 | 8,800 |
2018/11/07 | 1,989 | 1,995 | 1,946 | 1,956 | 15,300 |
2018/11/06 | 1,970 | 1,999 | 1,962 | 1,989 | 10,500 |
2018/11/05 | 1,994 | 1,994 | 1,963 | 1,963 | 41,100 |
2018/11/02 | 1,965 | 2,000 | 1,965 | 1,994 | 44,500 |
2018/11/01 | 1,955 | 1,969 | 1,919 | 1,961 | 21,100 |
2018/10/31 | 1,935 | 1,951 | 1,927 | 1,941 | 10,400 |
2018/10/30 | 1,894 | 1,950 | 1,894 | 1,914 | 19,500 |
2018/10/29 | 1,900 | 1,939 | 1,894 | 1,899 | 11,100 |
2018/10/26 | 1,894 | 1,914 | 1,882 | 1,900 | 13,400 |
2018/10/25 | 1,881 | 1,902 | 1,856 | 1,891 | 46,000 |
2018/10/24 | 1,896 | 1,916 | 1,896 | 1,900 | 16,100 |
2018/10/23 | 1,919 | 1,919 | 1,894 | 1,894 | 22,900 |
2018/10/22 | 1,940 | 1,947 | 1,920 | 1,933 | 13,000 |
2018/10/19 | 1,903 | 1,964 | 1,901 | 1,956 | 11,500 |
2018/10/18 | 1,987 | 1,990 | 1,927 | 1,931 | 24,700 |
2018/10/17 | 1,974 | 1,987 | 1,953 | 1,987 | 20,900 |
2018/10/16 | 1,928 | 1,943 | 1,918 | 1,934 | 14,100 |
2018/10/15 | 1,980 | 1,980 | 1,940 | 1,945 | 20,600 |
2018/10/12 | 2,016 | 2,020 | 1,983 | 1,986 | 13,600 |
2018/10/11 | 2,012 | 2,037 | 2,000 | 2,016 | 42,300 |
2018/10/10 | 2,089 | 2,094 | 2,070 | 2,085 | 8,500 |
2018/10/09 | 2,114 | 2,114 | 2,052 | 2,067 | 20,600 |
2018/10/05 | 2,141 | 2,164 | 2,106 | 2,114 | 31,300 |
2018/10/04 | 2,146 | 2,185 | 2,139 | 2,178 | 20,200 |
2018/10/03 | 2,138 | 2,170 | 2,125 | 2,135 | 25,100 |
2018/10/02 | 2,134 | 2,158 | 2,110 | 2,138 | 44,400 |
2018/10/01 | 2,128 | 2,140 | 2,105 | 2,126 | 25,200 |
2018/09/28 | 2,113 | 2,139 | 2,101 | 2,109 | 18,100 |
2018/09/27 | 2,111 | 2,140 | 2,100 | 2,108 | 14,400 |
2018/09/26 | 2,132 | 2,135 | 2,100 | 2,132 | 18,700 |
2018/09/25 | 2,094 | 2,135 | 2,093 | 2,135 | 21,200 |
2018/09/21 | 2,065 | 2,102 | 2,057 | 2,094 | 17,800 |
2018/09/20 | 2,053 | 2,072 | 2,053 | 2,065 | 10,900 |
2018/09/19 | 2,047 | 2,067 | 2,032 | 2,057 | 17,700 |
2018/09/18 | 2,001 | 2,036 | 2,000 | 2,035 | 12,200 |
2018/09/14 | 2,002 | 2,015 | 2,000 | 2,012 | 21,100 |
2018/09/13 | 1,988 | 2,009 | 1,988 | 2,006 | 7,300 |
2018/09/12 | 2,010 | 2,010 | 1,973 | 1,993 | 15,500 |
2018/09/11 | 2,005 | 2,013 | 1,988 | 2,007 | 11,700 |
2018/09/10 | 2,010 | 2,013 | 1,994 | 2,005 | 13,400 |
2018/09/07 | 1,982 | 1,992 | 1,969 | 1,992 | 9,900 |
2018/09/06 | 1,992 | 1,992 | 1,966 | 1,981 | 10,800 |
2018/09/05 | 1,997 | 2,019 | 1,985 | 1,992 | 18,700 |
2018/09/04 | 2,003 | 2,003 | 1,983 | 1,993 | 6,300 |
2018/09/03 | 2,024 | 2,024 | 1,981 | 1,987 | 10,700 |
2018/08/31 | 1,997 | 2,033 | 1,988 | 2,033 | 24,600 |
2018/08/30 | 1,996 | 2,008 | 1,987 | 1,997 | 7,400 |
2018/08/29 | 2,005 | 2,011 | 1,988 | 1,996 | 6,500 |
2018/08/28 | 2,011 | 2,017 | 1,990 | 1,996 | 7,700 |
2018/08/27 | 1,983 | 2,009 | 1,976 | 2,000 | 13,900 |
2018/08/24 | 1,983 | 1,991 | 1,970 | 1,986 | 10,100 |
2018/08/23 | 1,929 | 1,979 | 1,929 | 1,971 | 13,300 |
2018/08/22 | 1,909 | 1,938 | 1,909 | 1,929 | 6,800 |
2018/08/21 | 1,896 | 1,912 | 1,894 | 1,898 | 6,900 |
2018/08/20 | 1,906 | 1,906 | 1,896 | 1,897 | 9,600 |
2018/08/17 | 1,896 | 1,925 | 1,896 | 1,916 | 7,500 |
2018/08/16 | 1,916 | 1,916 | 1,895 | 1,896 | 10,300 |
2018/08/15 | 1,946 | 1,946 | 1,908 | 1,917 | 8,200 |
2018/08/14 | 1,907 | 1,934 | 1,907 | 1,934 | 3,400 |
2018/08/13 | 1,925 | 1,925 | 1,897 | 1,897 | 19,100 |
2018/08/10 | 1,942 | 1,952 | 1,924 | 1,930 | 13,400 |
2018/08/09 | 1,951 | 2,030 | 1,924 | 1,954 | 30,800 |
2018/08/08 | 1,986 | 2,007 | 1,934 | 1,947 | 29,400 |
2018/08/07 | 1,987 | 2,002 | 1,984 | 1,986 | 11,000 |
2018/08/06 | 2,012 | 2,015 | 1,985 | 1,991 | 21,400 |
2018/08/03 | 2,073 | 2,073 | 2,000 | 2,014 | 22,700 |
2018/08/02 | 1,988 | 2,060 | 1,988 | 2,036 | 25,800 |
2018/08/01 | 2,017 | 2,033 | 1,977 | 1,988 | 52,000 |
2018/07/31 | 2,154 | 2,154 | 1,960 | 2,067 | 55,800 |
2018/07/30 | 2,148 | 2,181 | 2,136 | 2,180 | 17,600 |
2018/07/27 | 2,114 | 2,130 | 2,102 | 2,128 | 9,500 |
2018/07/26 | 2,060 | 2,123 | 2,060 | 2,099 | 15,500 |
2018/07/25 | 2,032 | 2,064 | 2,032 | 2,060 | 5,800 |
2018/07/24 | 2,023 | 2,035 | 2,023 | 2,028 | 6,700 |
2018/07/23 | 2,013 | 2,061 | 2,013 | 2,022 | 12,300 |
2018/07/20 | 2,009 | 2,038 | 2,008 | 2,028 | 9,700 |
2018/07/19 | 2,024 | 2,033 | 2,021 | 2,026 | 5,400 |
2018/07/18 | 2,023 | 2,049 | 2,017 | 2,022 | 11,000 |
2018/07/17 | 1,980 | 2,023 | 1,980 | 2,023 | 10,000 |
2018/07/13 | 1,979 | 1,991 | 1,970 | 1,978 | 8,100 |
2018/07/12 | 1,994 | 2,004 | 1,973 | 1,979 | 10,900 |
2018/07/11 | 2,011 | 2,011 | 1,987 | 1,991 | 12,100 |
2018/07/10 | 2,037 | 2,045 | 2,009 | 2,009 | 17,700 |
2018/07/09 | 1,991 | 2,018 | 1,988 | 2,013 | 9,100 |
2018/07/06 | 1,986 | 1,996 | 1,975 | 1,994 | 12,600 |
2018/07/05 | 2,020 | 2,020 | 1,980 | 1,992 | 33,000 |
2018/07/04 | 1,970 | 2,023 | 1,970 | 2,019 | 19,800 |
2018/07/03 | 2,015 | 2,017 | 1,960 | 1,975 | 25,500 |
2018/07/02 | 2,036 | 2,043 | 2,001 | 2,006 | 16,500 |
2018/06/29 | 2,049 | 2,049 | 2,025 | 2,037 | 10,100 |
2018/06/28 | 2,066 | 2,068 | 2,043 | 2,050 | 13,900 |
2018/06/27 | 2,057 | 2,076 | 2,057 | 2,068 | 6,700 |
2018/06/26 | 2,027 | 2,084 | 2,027 | 2,079 | 9,000 |
2018/06/25 | 2,067 | 2,072 | 2,057 | 2,061 | 10,700 |
2018/06/22 | 2,078 | 2,092 | 2,059 | 2,082 | 13,000 |
2018/06/21 | 2,107 | 2,121 | 2,090 | 2,097 | 11,800 |
2018/06/20 | 2,128 | 2,134 | 2,090 | 2,118 | 12,700 |
2018/06/19 | 2,185 | 2,185 | 2,104 | 2,127 | 16,300 |
2018/06/18 | 2,196 | 2,196 | 2,183 | 2,186 | 6,000 |
2018/06/15 | 2,202 | 2,210 | 2,182 | 2,195 | 14,700 |
2018/06/14 | 2,213 | 2,213 | 2,191 | 2,202 | 7,500 |
2018/06/13 | 2,208 | 2,231 | 2,208 | 2,223 | 10,200 |
2018/06/12 | 2,221 | 2,228 | 2,206 | 2,208 | 6,500 |
2018/06/11 | 2,230 | 2,249 | 2,222 | 2,222 | 26,100 |
2018/06/08 | 2,234 | 2,250 | 2,225 | 2,230 | 31,900 |
2018/06/07 | 2,209 | 2,246 | 2,209 | 2,234 | 25,700 |
2018/06/06 | 2,196 | 2,222 | 2,190 | 2,192 | 20,900 |
2018/06/05 | 2,202 | 2,220 | 2,190 | 2,204 | 20,200 |
2018/06/04 | 2,163 | 2,201 | 2,163 | 2,201 | 14,100 |
2018/06/01 | 2,141 | 2,171 | 2,140 | 2,148 | 7,300 |
2018/05/31 | 2,157 | 2,167 | 2,147 | 2,147 | 14,500 |
2018/05/30 | 2,180 | 2,188 | 2,142 | 2,154 | 15,500 |
2018/05/29 | 2,183 | 2,210 | 2,178 | 2,204 | 17,300 |
2018/05/28 | 2,208 | 2,208 | 2,184 | 2,184 | 6,800 |
2018/05/25 | 2,210 | 2,225 | 2,194 | 2,196 | 12,400 |
2018/05/24 | 2,234 | 2,239 | 2,202 | 2,205 | 16,400 |
2018/05/23 | 2,228 | 2,300 | 2,218 | 2,242 | 51,600 |
2018/05/22 | 2,230 | 2,234 | 2,208 | 2,213 | 9,300 |
2018/05/21 | 2,200 | 2,230 | 2,194 | 2,219 | 22,700 |
2018/05/18 | 2,190 | 2,199 | 2,183 | 2,194 | 10,300 |
2018/05/17 | 2,200 | 2,217 | 2,183 | 2,190 | 25,800 |
2018/05/16 | 2,179 | 2,200 | 2,178 | 2,194 | 11,300 |
2018/05/15 | 2,191 | 2,197 | 2,172 | 2,179 | 11,700 |
2018/05/14 | 2,222 | 2,222 | 2,162 | 2,178 | 25,000 |
2018/05/11 | 2,175 | 2,199 | 2,175 | 2,190 | 21,900 |
2018/05/10 | 2,180 | 2,198 | 2,161 | 2,169 | 29,200 |
2018/05/09 | 2,189 | 2,189 | 2,153 | 2,165 | 24,900 |
2018/05/08 | 2,238 | 2,238 | 2,149 | 2,160 | 87,600 |
2018/05/07 | 2,100 | 2,100 | 2,043 | 2,066 | 17,400 |
2018/05/02 | 2,012 | 2,050 | 2,011 | 2,050 | 12,000 |
2018/05/01 | 2,020 | 2,026 | 2,008 | 2,013 | 8,500 |
2018/04/27 | 2,013 | 2,032 | 2,007 | 2,028 | 24,900 |
2018/04/26 | 2,124 | 2,137 | 1,980 | 2,043 | 48,600 |
2018/04/25 | 2,112 | 2,128 | 2,110 | 2,124 | 6,600 |
2018/04/24 | 2,082 | 2,116 | 2,068 | 2,112 | 8,000 |
2018/04/23 | 2,080 | 2,080 | 2,068 | 2,079 | 3,000 |
2018/04/20 | 2,054 | 2,084 | 2,053 | 2,084 | 5,500 |
2018/04/19 | 2,072 | 2,072 | 2,059 | 2,067 | 9,600 |
2018/04/18 | 2,075 | 2,084 | 2,070 | 2,079 | 7,200 |
2018/04/17 | 2,085 | 2,085 | 2,071 | 2,079 | 4,000 |
2018/04/16 | 2,088 | 2,105 | 2,082 | 2,096 | 10,600 |
2018/04/13 | 2,071 | 2,086 | 2,068 | 2,079 | 8,300 |
2018/04/12 | 2,103 | 2,103 | 2,061 | 2,063 | 8,400 |
2018/04/11 | 2,121 | 2,121 | 2,098 | 2,107 | 6,300 |
2018/04/10 | 2,125 | 2,135 | 2,110 | 2,118 | 9,400 |
2018/04/09 | 2,131 | 2,131 | 2,117 | 2,125 | 7,500 |
2018/04/06 | 2,126 | 2,160 | 2,125 | 2,136 | 13,100 |
2018/04/05 | 2,160 | 2,160 | 2,125 | 2,139 | 20,800 |
2018/04/04 | 2,127 | 2,159 | 2,127 | 2,158 | 21,700 |
2018/04/03 | 2,125 | 2,135 | 2,116 | 2,119 | 13,400 |
2018/04/02 | 2,153 | 2,153 | 2,126 | 2,129 | 11,800 |
2018/03/30 | 2,155 | 2,160 | 2,116 | 2,124 | 10,600 |
2018/03/29 | 2,138 | 2,143 | 2,097 | 2,141 | 11,400 |
2018/03/28 | 2,129 | 2,138 | 2,092 | 2,137 | 7,900 |
2018/03/27 | 2,091 | 2,149 | 2,091 | 2,149 | 19,000 |
2018/03/26 | 2,046 | 2,105 | 2,046 | 2,083 | 14,100 |
2018/03/23 | 2,097 | 2,114 | 2,059 | 2,080 | 18,300 |
2018/03/22 | 2,156 | 2,160 | 2,147 | 2,158 | 5,600 |
2018/03/20 | 2,129 | 2,159 | 2,112 | 2,158 | 6,800 |
2018/03/19 | 2,160 | 2,160 | 2,121 | 2,139 | 7,100 |
2018/03/16 | 2,132 | 2,165 | 2,112 | 2,159 | 24,000 |
2018/03/15 | 2,130 | 2,149 | 2,127 | 2,132 | 6,000 |
2018/03/14 | 2,090 | 2,128 | 2,090 | 2,121 | 8,300 |
2018/03/13 | 2,082 | 2,133 | 2,082 | 2,119 | 7,200 |
2018/03/12 | 2,083 | 2,094 | 2,075 | 2,091 | 6,500 |
2018/03/09 | 2,077 | 2,104 | 2,064 | 2,066 | 17,700 |
2018/03/08 | 2,099 | 2,099 | 2,072 | 2,077 | 5,400 |
2018/03/07 | 2,060 | 2,112 | 2,060 | 2,085 | 12,700 |
2018/03/06 | 2,076 | 2,099 | 2,076 | 2,083 | 7,900 |
2018/03/05 | 2,077 | 2,081 | 2,052 | 2,070 | 16,000 |
2018/03/02 | 2,057 | 2,100 | 2,050 | 2,060 | 13,800 |
2018/03/01 | 2,099 | 2,106 | 2,087 | 2,088 | 15,800 |
2018/02/28 | 2,096 | 2,114 | 2,096 | 2,100 | 16,500 |
2018/02/27 | 2,097 | 2,110 | 2,090 | 2,098 | 8,500 |
2018/02/26 | 2,091 | 2,113 | 2,077 | 2,085 | 4,700 |
2018/02/23 | 2,060 | 2,091 | 2,060 | 2,079 | 6,800 |
2018/02/22 | 2,086 | 2,087 | 2,053 | 2,053 | 13,100 |
2018/02/21 | 2,094 | 2,128 | 2,083 | 2,084 | 7,900 |
2018/02/20 | 2,079 | 2,120 | 2,051 | 2,102 | 16,500 |
2018/02/19 | 2,058 | 2,088 | 2,058 | 2,080 | 11,900 |
2018/02/16 | 2,044 | 2,080 | 2,040 | 2,049 | 13,800 |
2018/02/15 | 2,050 | 2,060 | 2,025 | 2,032 | 16,800 |
2018/02/14 | 2,053 | 2,062 | 2,021 | 2,021 | 25,300 |
2018/02/13 | 2,124 | 2,130 | 2,063 | 2,071 | 17,100 |
2018/02/09 | 2,040 | 2,093 | 2,033 | 2,085 | 28,600 |
2018/02/08 | 2,180 | 2,180 | 2,101 | 2,107 | 23,300 |
2018/02/07 | 2,150 | 2,207 | 2,140 | 2,140 | 33,000 |
2018/02/06 | 2,071 | 2,112 | 2,044 | 2,100 | 52,200 |
2018/02/05 | 2,224 | 2,237 | 2,182 | 2,191 | 29,700 |
2018/02/02 | 2,236 | 2,258 | 2,228 | 2,255 | 17,900 |
2018/02/01 | 2,195 | 2,240 | 2,195 | 2,222 | 25,700 |
2018/01/31 | 2,237 | 2,261 | 2,186 | 2,194 | 36,200 |
2018/01/30 | 2,270 | 2,270 | 2,211 | 2,233 | 21,200 |
2018/01/29 | 2,254 | 2,290 | 2,251 | 2,268 | 11,400 |
2018/01/26 | 2,257 | 2,270 | 2,251 | 2,253 | 8,100 |
2018/01/25 | 2,273 | 2,274 | 2,247 | 2,252 | 10,400 |
2018/01/24 | 2,261 | 2,298 | 2,261 | 2,275 | 10,900 |
2018/01/23 | 2,289 | 2,289 | 2,259 | 2,261 | 10,400 |
2018/01/22 | 2,287 | 2,289 | 2,275 | 2,282 | 9,500 |
2018/01/19 | 2,322 | 2,322 | 2,289 | 2,290 | 8,200 |
2018/01/18 | 2,310 | 2,360 | 2,301 | 2,303 | 19,700 |
2018/01/17 | 2,310 | 2,324 | 2,285 | 2,291 | 13,000 |
2018/01/16 | 2,331 | 2,346 | 2,318 | 2,325 | 9,000 |
2018/01/15 | 2,347 | 2,377 | 2,332 | 2,340 | 19,700 |
2018/01/12 | 2,367 | 2,386 | 2,331 | 2,335 | 17,400 |
2018/01/11 | 2,360 | 2,393 | 2,359 | 2,385 | 15,500 |
2018/01/10 | 2,357 | 2,397 | 2,357 | 2,360 | 27,200 |
2018/01/09 | 2,354 | 2,362 | 2,306 | 2,362 | 20,700 |
2018/01/05 | 2,355 | 2,360 | 2,316 | 2,336 | 39,800 |
2018/01/04 | 2,298 | 2,348 | 2,290 | 2,343 | 53,600 |