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 |
|---|---|---|---|---|---|
| 1983/12/28 | 266 | 270 | 266 | 266 | 4,000 |
| 1983/12/27 | 273 | 273 | 268 | 268 | 7,000 |
| 1983/12/26 | 268 | 268 | 268 | 268 | 7,000 |
| 1983/12/16 | 278 | 278 | 276 | 278 | 12,000 |
| 1983/12/15 | 271 | 278 | 271 | 278 | 14,000 |
| 1983/12/14 | 272 | 272 | 270 | 270 | 9,000 |
| 1983/12/13 | 275 | 275 | 271 | 275 | 15,000 |
| 1983/12/12 | 279 | 279 | 275 | 275 | 12,000 |
| 1983/12/09 | 275 | 282 | 275 | 279 | 42,000 |
| 1983/12/08 | 272 | 272 | 270 | 270 | 5,000 |
| 1983/12/07 | 267 | 270 | 267 | 270 | 6,000 |
| 1983/12/05 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/12/01 | 253 | 260 | 253 | 256 | 20,000 |
| 1983/11/29 | 259 | 259 | 256 | 258 | 18,000 |
| 1983/11/28 | 261 | 261 | 261 | 261 | 7,000 |
| 1983/11/26 | 265 | 265 | 263 | 263 | 6,000 |
| 1983/11/24 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/11/22 | 280 | 281 | 273 | 281 | 21,000 |
| 1983/11/17 | 308 | 310 | 307 | 308 | 48,000 |
| 1983/11/16 | 298 | 320 | 298 | 310 | 364,000 |
| 1983/11/15 | 272 | 299 | 270 | 293 | 184,000 |
| 1983/11/14 | 267 | 274 | 267 | 274 | 53,000 |
| 1983/11/11 | 260 | 272 | 260 | 272 | 66,000 |
| 1983/11/10 | 260 | 260 | 255 | 257 | 17,000 |
| 1983/11/09 | 260 | 260 | 257 | 257 | 10,000 |
| 1983/11/08 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/11/07 | 264 | 265 | 260 | 260 | 14,000 |
| 1983/11/05 | 267 | 267 | 265 | 265 | 9,000 |
| 1983/11/04 | 271 | 272 | 266 | 267 | 25,000 |
| 1983/11/02 | 263 | 272 | 263 | 271 | 65,000 |
| 1983/11/01 | 243 | 255 | 243 | 255 | 31,000 |
| 1983/10/31 | 244 | 244 | 244 | 244 | 1,000 |
| 1983/10/29 | 243 | 245 | 243 | 245 | 12,000 |
| 1983/10/28 | 243 | 243 | 243 | 243 | 2,000 |
| 1983/10/27 | 243 | 243 | 243 | 243 | 3,000 |
| 1983/10/24 | 245 | 245 | 243 | 243 | 4,000 |
| 1983/10/22 | 246 | 248 | 246 | 248 | 8,000 |
| 1983/10/21 | 243 | 245 | 243 | 245 | 7,000 |
| 1983/10/20 | 241 | 242 | 241 | 242 | 12,000 |
| 1983/10/19 | 238 | 240 | 238 | 240 | 7,000 |
| 1983/10/17 | 237 | 237 | 237 | 237 | 1,000 |
| 1983/10/15 | 236 | 236 | 236 | 236 | 1,000 |
| 1983/10/13 | 234 | 234 | 234 | 234 | 4,000 |
| 1983/10/12 | 233 | 233 | 233 | 233 | 5,000 |
| 1983/10/03 | 235 | 235 | 234 | 234 | 9,000 |
| 1983/09/29 | 235 | 235 | 230 | 230 | 19,000 |
| 1983/09/28 | 230 | 230 | 230 | 230 | 10,000 |
| 1983/09/26 | 231 | 231 | 230 | 230 | 9,000 |
| 1983/09/21 | 229 | 229 | 229 | 229 | 3,000 |
| 1983/09/20 | 230 | 230 | 229 | 229 | 5,000 |
| 1983/09/19 | 229 | 229 | 229 | 229 | 4,000 |
| 1983/09/16 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/09/14 | 229 | 230 | 229 | 229 | 8,000 |
| 1983/09/13 | 222 | 222 | 222 | 222 | 7,000 |
| 1983/09/08 | 225 | 230 | 225 | 230 | 3,000 |
| 1983/09/07 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/09/06 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/09/03 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/08/31 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/08/30 | 225 | 232 | 225 | 232 | 6,000 |
| 1983/08/29 | 229 | 229 | 229 | 229 | 3,000 |
| 1983/08/26 | 231 | 232 | 231 | 232 | 4,000 |
| 1983/08/25 | 236 | 236 | 236 | 236 | 3,000 |
| 1983/08/24 | 235 | 235 | 235 | 235 | 11,000 |
| 1983/08/23 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/08/22 | 234 | 234 | 234 | 234 | 1,000 |
| 1983/08/20 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/08/19 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/08/18 | 231 | 235 | 231 | 235 | 6,000 |
| 1983/08/16 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/08/12 | 236 | 240 | 235 | 235 | 20,000 |
| 1983/08/11 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/08/09 | 235 | 235 | 235 | 235 | 6,000 |
| 1983/08/05 | 240 | 240 | 240 | 240 | 10,000 |
| 1983/08/04 | 240 | 242 | 240 | 242 | 4,000 |
| 1983/08/03 | 235 | 235 | 232 | 232 | 4,000 |
| 1983/07/30 | 234 | 234 | 231 | 231 | 11,000 |
| 1983/07/29 | 234 | 234 | 234 | 234 | 18,000 |
| 1983/07/28 | 232 | 232 | 231 | 231 | 4,000 |
| 1983/07/25 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/07/23 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/07/21 | 232 | 232 | 231 | 231 | 3,000 |
| 1983/07/20 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/07/19 | 230 | 230 | 230 | 230 | 11,000 |
| 1983/07/18 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/07/14 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/07/12 | 233 | 233 | 230 | 230 | 4,000 |
| 1983/07/11 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/07/09 | 233 | 233 | 233 | 233 | 5,000 |
| 1983/07/08 | 231 | 231 | 231 | 231 | 4,000 |
| 1983/07/06 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/07/05 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/07/04 | 231 | 231 | 230 | 230 | 12,000 |
| 1983/07/01 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/06/30 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/06/29 | 232 | 232 | 232 | 232 | 7,000 |
| 1983/06/28 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/06/27 | 230 | 230 | 229 | 230 | 11,000 |
| 1983/06/25 | 229 | 232 | 229 | 232 | 3,000 |
| 1983/06/24 | 232 | 232 | 231 | 231 | 5,000 |
| 1983/06/23 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/06/22 | 231 | 232 | 231 | 232 | 19,000 |
| 1983/06/21 | 232 | 232 | 232 | 232 | 28,000 |
| 1983/06/20 | 231 | 231 | 231 | 231 | 3,000 |
| 1983/06/14 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/06/13 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/06/11 | 235 | 235 | 231 | 231 | 4,000 |
| 1983/06/10 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/06/08 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/06/06 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/06/02 | 226 | 226 | 226 | 226 | 3,000 |
| 1983/06/01 | 226 | 226 | 221 | 221 | 9,000 |
| 1983/05/31 | 231 | 231 | 231 | 231 | 3,000 |
| 1983/05/30 | 231 | 232 | 231 | 232 | 11,000 |
| 1983/05/28 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/05/27 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/05/26 | 231 | 231 | 231 | 231 | 3,000 |
| 1983/05/25 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/05/24 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/05/23 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/05/19 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/05/18 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/05/14 | 231 | 231 | 231 | 231 | 4,000 |
| 1983/05/13 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/05/11 | 230 | 230 | 230 | 230 | 9,000 |
| 1983/05/10 | 230 | 230 | 230 | 230 | 6,000 |
| 1983/05/09 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/05/07 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/05/06 | 231 | 231 | 230 | 230 | 9,000 |
| 1983/04/30 | 231 | 231 | 231 | 231 | 11,000 |
| 1983/04/28 | 229 | 229 | 229 | 229 | 1,000 |
| 1983/04/26 | 229 | 229 | 229 | 229 | 2,000 |
| 1983/04/25 | 226 | 231 | 226 | 226 | 11,000 |
| 1983/04/23 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/04/22 | 232 | 232 | 230 | 230 | 4,000 |
| 1983/04/21 | 231 | 231 | 231 | 231 | 4,000 |
| 1983/04/20 | 231 | 231 | 231 | 231 | 4,000 |
| 1983/04/19 | 235 | 235 | 235 | 235 | 7,000 |
| 1983/04/18 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/04/12 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/04/11 | 231 | 231 | 230 | 230 | 4,000 |
| 1983/04/09 | 225 | 230 | 225 | 230 | 9,000 |
| 1983/03/29 | 250 | 250 | 250 | 250 | 9,000 |
| 1983/03/28 | 245 | 250 | 245 | 245 | 11,000 |
| 1983/03/24 | 250 | 250 | 250 | 250 | 20,000 |
| 1983/03/23 | 238 | 250 | 237 | 250 | 39,000 |
| 1983/03/22 | 237 | 240 | 237 | 240 | 6,000 |
| 1983/03/18 | 237 | 240 | 237 | 240 | 2,000 |
| 1983/03/17 | 236 | 240 | 236 | 237 | 36,000 |
| 1983/03/16 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/03/15 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/03/14 | 234 | 236 | 234 | 236 | 10,000 |
| 1983/03/12 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/03/11 | 239 | 239 | 235 | 235 | 10,000 |
| 1983/03/10 | 231 | 240 | 231 | 240 | 3,000 |
| 1983/03/07 | 228 | 230 | 228 | 228 | 3,000 |
| 1983/03/04 | 235 | 235 | 232 | 232 | 3,000 |
| 1983/03/03 | 231 | 232 | 231 | 232 | 6,000 |
| 1983/03/02 | 227 | 227 | 227 | 227 | 2,000 |
| 1983/03/01 | 227 | 227 | 227 | 227 | 16,000 |
| 1983/02/25 | 233 | 233 | 232 | 232 | 3,000 |
| 1983/02/24 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/02/22 | 233 | 240 | 233 | 240 | 9,000 |
| 1983/02/21 | 233 | 233 | 231 | 231 | 11,000 |
| 1983/02/18 | 233 | 233 | 233 | 233 | 13,000 |
| 1983/02/01 | 243 | 243 | 243 | 243 | 5,000 |
| 1983/01/31 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/01/29 | 241 | 241 | 241 | 241 | 4,000 |
| 1983/01/25 | 238 | 243 | 238 | 242 | 18,000 |
| 1983/01/21 | 238 | 238 | 238 | 238 | 7,000 |
| 1983/01/11 | 243 | 243 | 243 | 243 | 4,000 |
| 1983/01/07 | 243 | 243 | 243 | 243 | 1,000 |
| 1983/01/06 | 243 | 243 | 243 | 243 | 3,000 |
| 1983/01/05 | 245 | 245 | 243 | 243 | 3,000 |
| 1983/01/04 | 245 | 245 | 245 | 245 | 2,000 |