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 |
|---|---|---|---|---|---|
| 1984/12/28 | 325 | 325 | 325 | 325 | 8,000 |
| 1984/12/27 | 324 | 324 | 324 | 324 | 1,000 |
| 1984/12/25 | 328 | 328 | 328 | 328 | 3,000 |
| 1984/12/24 | 325 | 329 | 325 | 329 | 7,000 |
| 1984/12/21 | 329 | 329 | 329 | 329 | 7,000 |
| 1984/12/20 | 321 | 321 | 321 | 321 | 5,000 |
| 1984/12/19 | 330 | 330 | 330 | 330 | 5,000 |
| 1984/12/18 | 330 | 330 | 330 | 330 | 3,000 |
| 1984/12/15 | 321 | 321 | 321 | 321 | 3,000 |
| 1984/12/14 | 325 | 325 | 320 | 325 | 12,000 |
| 1984/12/13 | 330 | 330 | 320 | 323 | 22,000 |
| 1984/12/12 | 333 | 333 | 333 | 333 | 1,000 |
| 1984/12/11 | 330 | 330 | 330 | 330 | 11,000 |
| 1984/12/10 | 335 | 335 | 335 | 335 | 3,000 |
| 1984/12/07 | 335 | 335 | 330 | 330 | 15,000 |
| 1984/12/06 | 334 | 336 | 334 | 335 | 9,000 |
| 1984/12/05 | 333 | 333 | 330 | 330 | 54,000 |
| 1984/12/04 | 333 | 335 | 333 | 335 | 14,000 |
| 1984/12/03 | 334 | 335 | 333 | 333 | 31,000 |
| 1984/12/01 | 336 | 339 | 336 | 338 | 7,000 |
| 1984/11/30 | 333 | 333 | 333 | 333 | 4,000 |
| 1984/11/29 | 330 | 331 | 330 | 331 | 12,000 |
| 1984/11/28 | 328 | 328 | 328 | 328 | 9,000 |
| 1984/11/27 | 331 | 331 | 328 | 328 | 13,000 |
| 1984/11/26 | 331 | 331 | 330 | 330 | 9,000 |
| 1984/11/24 | 331 | 336 | 331 | 336 | 16,000 |
| 1984/11/22 | 350 | 354 | 340 | 340 | 37,000 |
| 1984/11/21 | 352 | 355 | 350 | 351 | 133,000 |
| 1984/11/20 | 350 | 357 | 337 | 355 | 210,000 |
| 1984/11/19 | 350 | 354 | 335 | 335 | 106,000 |
| 1984/11/17 | 320 | 350 | 320 | 345 | 60,000 |
| 1984/11/16 | 315 | 320 | 315 | 315 | 9,000 |
| 1984/11/15 | 325 | 325 | 315 | 315 | 4,000 |
| 1984/11/14 | 325 | 328 | 325 | 328 | 5,000 |
| 1984/11/13 | 327 | 330 | 327 | 327 | 11,000 |
| 1984/11/12 | 330 | 330 | 325 | 327 | 13,000 |
| 1984/11/09 | 332 | 333 | 323 | 325 | 79,000 |
| 1984/11/08 | 338 | 338 | 328 | 335 | 57,000 |
| 1984/11/07 | 340 | 340 | 333 | 340 | 132,000 |
| 1984/11/06 | 320 | 360 | 320 | 353 | 535,000 |
| 1984/11/05 | 315 | 315 | 308 | 313 | 93,000 |
| 1984/11/02 | 298 | 315 | 298 | 315 | 108,000 |
| 1984/11/01 | 295 | 295 | 295 | 295 | 10,000 |
| 1984/10/31 | 291 | 295 | 290 | 290 | 22,000 |
| 1984/10/30 | 291 | 291 | 291 | 291 | 12,000 |
| 1984/10/29 | 291 | 291 | 291 | 291 | 8,000 |
| 1984/10/27 | 292 | 292 | 292 | 292 | 2,000 |
| 1984/10/26 | 292 | 293 | 292 | 292 | 8,000 |
| 1984/10/25 | 292 | 292 | 292 | 292 | 8,000 |
| 1984/10/24 | 295 | 298 | 292 | 292 | 39,000 |
| 1984/10/23 | 298 | 298 | 298 | 298 | 12,000 |
| 1984/10/22 | 297 | 299 | 297 | 299 | 4,000 |
| 1984/10/20 | 295 | 300 | 295 | 295 | 4,000 |
| 1984/10/19 | 295 | 299 | 291 | 291 | 6,000 |
| 1984/10/18 | 306 | 306 | 300 | 300 | 32,000 |
| 1984/10/17 | 304 | 308 | 300 | 308 | 73,000 |
| 1984/10/16 | 290 | 300 | 290 | 300 | 17,000 |
| 1984/10/12 | 285 | 290 | 282 | 282 | 64,000 |
| 1984/10/11 | 283 | 283 | 283 | 283 | 4,000 |
| 1984/10/09 | 281 | 282 | 281 | 282 | 5,000 |
| 1984/10/05 | 281 | 281 | 281 | 281 | 2,000 |
| 1984/10/04 | 282 | 282 | 281 | 281 | 6,000 |
| 1984/10/03 | 281 | 281 | 281 | 281 | 7,000 |
| 1984/10/02 | 283 | 283 | 281 | 281 | 10,000 |
| 1984/10/01 | 281 | 283 | 281 | 283 | 8,000 |
| 1984/09/29 | 285 | 285 | 285 | 285 | 8,000 |
| 1984/09/28 | 281 | 281 | 281 | 281 | 15,000 |
| 1984/09/27 | 275 | 281 | 275 | 281 | 16,000 |
| 1984/09/26 | 280 | 280 | 275 | 275 | 6,000 |
| 1984/09/25 | 279 | 279 | 279 | 279 | 3,000 |
| 1984/09/22 | 284 | 284 | 284 | 284 | 3,000 |
| 1984/09/21 | 280 | 281 | 280 | 281 | 6,000 |
| 1984/09/20 | 279 | 279 | 277 | 277 | 4,000 |
| 1984/09/19 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/09/18 | 281 | 281 | 280 | 280 | 13,000 |
| 1984/09/17 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/09/14 | 267 | 267 | 267 | 267 | 8,000 |
| 1984/09/12 | 282 | 282 | 282 | 282 | 3,000 |
| 1984/09/11 | 282 | 282 | 282 | 282 | 3,000 |
| 1984/09/10 | 287 | 287 | 287 | 287 | 3,000 |
| 1984/09/07 | 282 | 287 | 282 | 287 | 8,000 |
| 1984/09/06 | 286 | 288 | 286 | 288 | 4,000 |
| 1984/09/05 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/09/04 | 280 | 280 | 280 | 280 | 7,000 |
| 1984/09/03 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/08/31 | 280 | 281 | 280 | 280 | 3,000 |
| 1984/08/30 | 274 | 274 | 274 | 274 | 10,000 |
| 1984/08/29 | 276 | 280 | 276 | 280 | 10,000 |
| 1984/08/27 | 276 | 276 | 271 | 271 | 9,000 |
| 1984/08/24 | 269 | 269 | 266 | 266 | 4,000 |
| 1984/08/23 | 270 | 270 | 266 | 266 | 2,000 |
| 1984/08/22 | 255 | 265 | 255 | 265 | 28,000 |
| 1984/08/21 | 260 | 260 | 260 | 260 | 12,000 |
| 1984/08/20 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/08/18 | 276 | 276 | 276 | 276 | 12,000 |
| 1984/08/17 | 276 | 276 | 276 | 276 | 2,000 |
| 1984/08/15 | 282 | 282 | 280 | 280 | 12,000 |
| 1984/08/14 | 285 | 285 | 282 | 282 | 157,000 |
| 1984/08/13 | 285 | 285 | 284 | 284 | 3,000 |
| 1984/08/10 | 283 | 286 | 283 | 284 | 10,000 |
| 1984/08/09 | 283 | 283 | 283 | 283 | 6,000 |
| 1984/08/07 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/08/06 | 283 | 283 | 283 | 283 | 20,000 |
| 1984/08/04 | 283 | 283 | 283 | 283 | 3,000 |
| 1984/08/03 | 282 | 282 | 282 | 282 | 7,000 |
| 1984/08/02 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/08/01 | 284 | 284 | 282 | 282 | 11,000 |
| 1984/07/31 | 283 | 287 | 282 | 282 | 16,000 |
| 1984/07/30 | 287 | 287 | 281 | 281 | 9,000 |
| 1984/07/28 | 281 | 282 | 281 | 282 | 7,000 |
| 1984/07/26 | 281 | 281 | 281 | 281 | 4,000 |
| 1984/07/25 | 280 | 280 | 280 | 280 | 13,000 |
| 1984/07/23 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/07/21 | 281 | 281 | 281 | 281 | 6,000 |
| 1984/07/20 | 282 | 282 | 281 | 281 | 8,000 |
| 1984/07/19 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/07/18 | 281 | 281 | 281 | 281 | 2,000 |
| 1984/07/17 | 278 | 280 | 278 | 280 | 5,000 |
| 1984/07/16 | 277 | 277 | 277 | 277 | 5,000 |
| 1984/07/10 | 297 | 297 | 297 | 297 | 6,000 |
| 1984/07/09 | 298 | 298 | 298 | 298 | 4,000 |
| 1984/07/06 | 299 | 299 | 299 | 299 | 11,000 |
| 1984/07/05 | 296 | 300 | 296 | 300 | 35,000 |
| 1984/07/04 | 306 | 310 | 299 | 301 | 97,000 |
| 1984/07/03 | 294 | 298 | 288 | 298 | 110,000 |
| 1984/07/02 | 290 | 294 | 290 | 294 | 11,000 |
| 1984/06/30 | 294 | 294 | 290 | 291 | 13,000 |
| 1984/06/29 | 291 | 294 | 291 | 294 | 16,000 |
| 1984/06/28 | 290 | 290 | 285 | 290 | 20,000 |
| 1984/06/27 | 280 | 285 | 280 | 285 | 33,000 |
| 1984/06/26 | 280 | 280 | 280 | 280 | 10,000 |
| 1984/06/25 | 281 | 281 | 281 | 281 | 2,000 |
| 1984/06/23 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/06/22 | 279 | 285 | 279 | 285 | 30,000 |
| 1984/06/21 | 270 | 275 | 270 | 275 | 33,000 |
| 1984/06/20 | 270 | 270 | 270 | 270 | 9,000 |
| 1984/06/19 | 270 | 270 | 260 | 260 | 10,000 |
| 1984/06/18 | 271 | 271 | 270 | 270 | 3,000 |
| 1984/06/16 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/06/15 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/06/14 | 276 | 276 | 276 | 276 | 2,000 |
| 1984/06/13 | 275 | 280 | 275 | 275 | 10,000 |
| 1984/06/12 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/06/11 | 270 | 270 | 270 | 270 | 10,000 |
| 1984/06/08 | 271 | 271 | 270 | 270 | 4,000 |
| 1984/06/07 | 260 | 270 | 260 | 270 | 5,000 |
| 1984/06/04 | 275 | 275 | 275 | 275 | 2,000 |
| 1984/06/02 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/06/01 | 269 | 275 | 268 | 275 | 9,000 |
| 1984/05/30 | 273 | 273 | 273 | 273 | 8,000 |
| 1984/05/29 | 270 | 270 | 270 | 270 | 8,000 |
| 1984/05/28 | 273 | 273 | 270 | 270 | 3,000 |
| 1984/05/26 | 273 | 273 | 273 | 273 | 3,000 |
| 1984/05/25 | 263 | 263 | 263 | 263 | 1,000 |
| 1984/05/23 | 250 | 250 | 250 | 250 | 11,000 |
| 1984/05/22 | 268 | 268 | 268 | 268 | 5,000 |
| 1984/05/19 | 269 | 270 | 268 | 268 | 5,000 |
| 1984/05/18 | 270 | 270 | 270 | 270 | 6,000 |
| 1984/05/17 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/05/15 | 275 | 275 | 270 | 270 | 6,000 |
| 1984/05/14 | 276 | 276 | 275 | 275 | 8,000 |
| 1984/05/11 | 285 | 285 | 280 | 280 | 22,000 |
| 1984/05/09 | 288 | 288 | 285 | 285 | 9,000 |
| 1984/05/08 | 288 | 288 | 283 | 285 | 14,000 |
| 1984/05/07 | 282 | 285 | 282 | 282 | 11,000 |
| 1984/05/04 | 279 | 280 | 279 | 280 | 8,000 |
| 1984/05/01 | 277 | 280 | 276 | 279 | 14,000 |
| 1984/04/28 | 275 | 275 | 275 | 275 | 6,000 |
| 1984/04/26 | 274 | 275 | 274 | 275 | 4,000 |
| 1984/04/25 | 278 | 278 | 274 | 275 | 13,000 |
| 1984/04/24 | 276 | 276 | 276 | 276 | 7,000 |
| 1984/04/23 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/04/21 | 276 | 276 | 276 | 276 | 5,000 |
| 1984/04/19 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/04/18 | 272 | 272 | 272 | 272 | 6,000 |
| 1984/04/17 | 279 | 279 | 275 | 275 | 13,000 |
| 1984/04/16 | 277 | 279 | 277 | 279 | 3,000 |
| 1984/04/13 | 279 | 279 | 275 | 275 | 5,000 |
| 1984/04/12 | 279 | 279 | 276 | 279 | 7,000 |
| 1984/04/11 | 275 | 275 | 275 | 275 | 5,000 |
| 1984/04/10 | 274 | 280 | 274 | 280 | 5,000 |
| 1984/04/09 | 275 | 275 | 274 | 274 | 11,000 |
| 1984/04/07 | 275 | 275 | 272 | 272 | 8,000 |
| 1984/04/02 | 288 | 288 | 285 | 285 | 15,000 |
| 1984/03/27 | 280 | 289 | 280 | 289 | 13,000 |
| 1984/03/26 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/03/24 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/03/23 | 284 | 284 | 275 | 275 | 9,000 |
| 1984/03/22 | 289 | 289 | 281 | 281 | 9,000 |
| 1984/03/21 | 285 | 285 | 285 | 285 | 9,000 |
| 1984/03/16 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/03/15 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/03/14 | 295 | 295 | 290 | 292 | 6,000 |
| 1984/03/13 | 296 | 296 | 290 | 295 | 18,000 |
| 1984/03/12 | 293 | 296 | 293 | 295 | 16,000 |
| 1984/03/09 | 285 | 290 | 284 | 290 | 31,000 |
| 1984/03/08 | 278 | 285 | 278 | 285 | 6,000 |
| 1984/03/07 | 277 | 277 | 277 | 277 | 1,000 |
| 1984/03/06 | 276 | 277 | 276 | 277 | 3,000 |
| 1984/03/02 | 277 | 277 | 276 | 276 | 2,000 |
| 1984/02/29 | 276 | 276 | 276 | 276 | 5,000 |
| 1984/02/28 | 276 | 276 | 276 | 276 | 7,000 |
| 1984/02/27 | 276 | 276 | 276 | 276 | 3,000 |
| 1984/02/24 | 279 | 279 | 276 | 276 | 3,000 |
| 1984/02/23 | 281 | 281 | 276 | 280 | 8,000 |
| 1984/02/22 | 275 | 277 | 275 | 276 | 4,000 |
| 1984/02/21 | 285 | 285 | 276 | 276 | 17,000 |
| 1984/02/18 | 287 | 287 | 284 | 284 | 2,000 |
| 1984/02/17 | 281 | 282 | 281 | 282 | 2,000 |
| 1984/02/16 | 278 | 280 | 277 | 280 | 9,000 |
| 1984/02/15 | 281 | 281 | 278 | 278 | 8,000 |
| 1984/02/14 | 276 | 276 | 276 | 276 | 5,000 |
| 1984/02/13 | 275 | 275 | 275 | 275 | 6,000 |
| 1984/02/10 | 279 | 279 | 275 | 275 | 11,000 |
| 1984/02/09 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/02/08 | 275 | 275 | 275 | 275 | 4,000 |
| 1984/02/07 | 280 | 281 | 275 | 275 | 17,000 |
| 1984/02/06 | 284 | 284 | 280 | 280 | 11,000 |
| 1984/02/02 | 289 | 289 | 287 | 287 | 7,000 |
| 1984/02/01 | 288 | 288 | 286 | 286 | 7,000 |
| 1984/01/31 | 286 | 286 | 286 | 286 | 11,000 |
| 1984/01/30 | 290 | 290 | 290 | 290 | 11,000 |
| 1984/01/27 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/01/26 | 289 | 289 | 289 | 289 | 1,000 |
| 1984/01/25 | 290 | 290 | 290 | 290 | 20,000 |
| 1984/01/24 | 290 | 290 | 285 | 285 | 12,000 |
| 1984/01/23 | 295 | 295 | 290 | 290 | 6,000 |
| 1984/01/21 | 295 | 295 | 295 | 295 | 22,000 |
| 1984/01/20 | 300 | 300 | 295 | 295 | 47,000 |
| 1984/01/19 | 300 | 300 | 300 | 300 | 17,000 |
| 1984/01/18 | 313 | 313 | 305 | 305 | 163,000 |
| 1984/01/17 | 301 | 312 | 301 | 312 | 101,000 |
| 1984/01/13 | 290 | 315 | 289 | 301 | 116,000 |
| 1984/01/12 | 283 | 293 | 283 | 289 | 61,000 |
| 1984/01/11 | 285 | 290 | 281 | 281 | 139,000 |
| 1984/01/10 | 287 | 297 | 287 | 293 | 69,000 |
| 1984/01/09 | 275 | 285 | 273 | 285 | 71,000 |
| 1984/01/07 | 268 | 275 | 268 | 275 | 13,000 |
| 1984/01/06 | 269 | 270 | 267 | 267 | 33,000 |
| 1984/01/05 | 267 | 268 | 267 | 267 | 13,000 |
| 1984/01/04 | 269 | 269 | 266 | 266 | 10,000 |