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 |
---|---|---|---|---|---|
1986/12/27 | 450 | 460 | 450 | 460 | 14,000 |
1986/12/26 | 460 | 460 | 460 | 460 | 10,000 |
1986/12/24 | 455 | 460 | 450 | 460 | 30,000 |
1986/12/23 | 455 | 460 | 455 | 460 | 18,000 |
1986/12/22 | 460 | 460 | 460 | 460 | 3,000 |
1986/12/19 | 460 | 460 | 455 | 460 | 24,000 |
1986/12/18 | 461 | 461 | 455 | 460 | 16,000 |
1986/12/17 | 435 | 450 | 435 | 450 | 277,000 |
1986/12/16 | 430 | 445 | 430 | 445 | 45,000 |
1986/12/15 | 436 | 440 | 430 | 430 | 15,000 |
1986/12/12 | 430 | 440 | 430 | 440 | 18,000 |
1986/12/11 | 440 | 440 | 435 | 435 | 15,000 |
1986/12/10 | 435 | 440 | 435 | 440 | 6,000 |
1986/12/09 | 439 | 439 | 439 | 439 | 5,000 |
1986/12/08 | 445 | 445 | 440 | 440 | 91,000 |
1986/12/06 | 443 | 443 | 443 | 443 | 7,000 |
1986/12/05 | 455 | 459 | 455 | 459 | 14,000 |
1986/12/04 | 440 | 451 | 440 | 451 | 30,000 |
1986/12/03 | 451 | 451 | 440 | 440 | 15,000 |
1986/12/02 | 431 | 450 | 431 | 450 | 21,000 |
1986/12/01 | 440 | 440 | 440 | 440 | 16,000 |
1986/11/29 | 470 | 470 | 470 | 470 | 5,000 |
1986/11/28 | 488 | 490 | 480 | 480 | 25,000 |
1986/11/27 | 465 | 480 | 460 | 480 | 40,000 |
1986/11/26 | 460 | 470 | 460 | 460 | 16,000 |
1986/11/25 | 460 | 460 | 460 | 460 | 18,000 |
1986/11/21 | 425 | 425 | 420 | 420 | 6,000 |
1986/11/20 | 415 | 425 | 415 | 425 | 14,000 |
1986/11/19 | 420 | 423 | 419 | 420 | 11,000 |
1986/11/18 | 420 | 420 | 412 | 415 | 18,000 |
1986/11/17 | 420 | 420 | 416 | 416 | 7,000 |
1986/11/14 | 420 | 420 | 415 | 415 | 8,000 |
1986/11/13 | 415 | 423 | 415 | 422 | 9,000 |
1986/11/12 | 430 | 430 | 420 | 420 | 17,000 |
1986/11/11 | 415 | 425 | 415 | 425 | 30,000 |
1986/11/10 | 430 | 430 | 420 | 420 | 12,000 |
1986/11/07 | 415 | 430 | 415 | 430 | 13,000 |
1986/11/06 | 420 | 420 | 420 | 420 | 1,000 |
1986/11/05 | 410 | 420 | 410 | 415 | 17,000 |
1986/11/04 | 415 | 420 | 415 | 420 | 6,000 |
1986/11/01 | 410 | 420 | 410 | 420 | 22,000 |
1986/10/31 | 400 | 410 | 400 | 410 | 10,000 |
1986/10/30 | 400 | 400 | 400 | 400 | 30,000 |
1986/10/29 | 420 | 420 | 420 | 420 | 5,000 |
1986/10/28 | 415 | 415 | 415 | 415 | 6,000 |
1986/10/25 | 420 | 420 | 420 | 420 | 8,000 |
1986/10/24 | 420 | 420 | 420 | 420 | 1,000 |
1986/10/23 | 420 | 420 | 420 | 420 | 10,000 |
1986/10/20 | 440 | 440 | 440 | 440 | 18,000 |
1986/10/17 | 440 | 440 | 440 | 440 | 10,000 |
1986/10/15 | 435 | 435 | 435 | 435 | 5,000 |
1986/10/14 | 435 | 440 | 435 | 440 | 11,000 |
1986/10/13 | 440 | 440 | 435 | 440 | 13,000 |
1986/10/09 | 440 | 440 | 440 | 440 | 7,000 |
1986/10/08 | 440 | 440 | 440 | 440 | 6,000 |
1986/10/07 | 450 | 450 | 450 | 450 | 9,000 |
1986/10/04 | 435 | 440 | 435 | 440 | 10,000 |
1986/10/02 | 440 | 440 | 440 | 440 | 10,000 |
1986/10/01 | 450 | 450 | 450 | 450 | 10,000 |
1986/09/30 | 449 | 460 | 449 | 460 | 22,000 |
1986/09/29 | 450 | 451 | 450 | 450 | 24,000 |
1986/09/27 | 450 | 450 | 450 | 450 | 10,000 |
1986/09/26 | 455 | 455 | 450 | 450 | 6,000 |
1986/09/25 | 460 | 460 | 455 | 455 | 2,000 |
1986/09/24 | 460 | 460 | 454 | 455 | 22,000 |
1986/09/22 | 450 | 460 | 450 | 460 | 7,000 |
1986/09/19 | 450 | 460 | 449 | 460 | 9,000 |
1986/09/18 | 450 | 450 | 450 | 450 | 11,000 |
1986/09/17 | 460 | 460 | 460 | 460 | 5,000 |
1986/09/16 | 470 | 470 | 470 | 470 | 5,000 |
1986/09/11 | 480 | 480 | 480 | 480 | 2,000 |
1986/09/10 | 481 | 481 | 481 | 481 | 2,000 |
1986/09/09 | 480 | 480 | 480 | 480 | 2,000 |
1986/09/08 | 480 | 480 | 480 | 480 | 12,000 |
1986/09/06 | 480 | 480 | 480 | 480 | 7,000 |
1986/09/05 | 480 | 480 | 480 | 480 | 3,000 |
1986/09/04 | 480 | 481 | 480 | 481 | 2,000 |
1986/09/03 | 480 | 480 | 480 | 480 | 7,000 |
1986/09/02 | 485 | 485 | 485 | 485 | 3,000 |
1986/09/01 | 499 | 499 | 485 | 485 | 6,000 |
1986/08/30 | 500 | 500 | 500 | 500 | 6,000 |
1986/08/29 | 480 | 485 | 480 | 485 | 9,000 |
1986/08/28 | 475 | 485 | 475 | 485 | 10,000 |
1986/08/27 | 475 | 475 | 472 | 472 | 13,000 |
1986/08/27 | 1 -> 1.05 分割 | ||||
1986/08/26 | 500 | 500 | 495 | 500 | 71,000 |
1986/08/25 | 510 | 516 | 504 | 510 | 74,000 |
1986/08/23 | 501 | 504 | 501 | 504 | 6,000 |
1986/08/22 | 501 | 501 | 500 | 500 | 8,000 |
1986/08/21 | 520 | 520 | 508 | 520 | 8,000 |
1986/08/20 | 530 | 530 | 510 | 510 | 35,000 |
1986/08/19 | 534 | 534 | 520 | 520 | 13,000 |
1986/08/18 | 545 | 545 | 534 | 535 | 8,000 |
1986/08/15 | 545 | 545 | 545 | 545 | 18,000 |
1986/08/14 | 530 | 530 | 508 | 508 | 9,000 |
1986/08/13 | 540 | 540 | 540 | 540 | 22,000 |
1986/08/08 | 510 | 510 | 500 | 500 | 22,000 |
1986/08/07 | 539 | 539 | 520 | 520 | 2,000 |
1986/08/06 | 540 | 540 | 535 | 540 | 10,000 |
1986/08/05 | 548 | 548 | 540 | 540 | 10,000 |
1986/08/04 | 520 | 549 | 520 | 549 | 15,000 |
1986/08/02 | 525 | 525 | 520 | 520 | 4,000 |
1986/08/01 | 525 | 525 | 520 | 520 | 31,000 |
1986/07/31 | 500 | 510 | 500 | 510 | 21,000 |
1986/07/30 | 521 | 521 | 510 | 510 | 27,000 |
1986/07/29 | 530 | 530 | 520 | 521 | 11,000 |
1986/07/28 | 531 | 531 | 520 | 525 | 20,000 |
1986/07/26 | 530 | 530 | 521 | 521 | 14,000 |
1986/07/25 | 531 | 531 | 531 | 531 | 22,000 |
1986/07/24 | 531 | 545 | 531 | 531 | 11,000 |
1986/07/23 | 528 | 531 | 528 | 531 | 12,000 |
1986/07/22 | 545 | 545 | 526 | 528 | 9,000 |
1986/07/21 | 545 | 545 | 534 | 535 | 11,000 |
1986/07/19 | 545 | 545 | 525 | 525 | 84,000 |
1986/07/18 | 536 | 550 | 536 | 540 | 109,000 |
1986/07/17 | 541 | 545 | 535 | 535 | 26,000 |
1986/07/16 | 545 | 545 | 541 | 541 | 35,000 |
1986/07/15 | 550 | 550 | 545 | 545 | 34,000 |
1986/07/14 | 551 | 551 | 545 | 545 | 12,000 |
1986/07/11 | 560 | 560 | 548 | 550 | 44,000 |
1986/07/10 | 564 | 564 | 550 | 550 | 50,000 |
1986/07/09 | 560 | 566 | 559 | 566 | 56,000 |
1986/07/08 | 552 | 553 | 548 | 548 | 60,000 |
1986/07/07 | 560 | 565 | 560 | 562 | 28,000 |
1986/07/05 | 559 | 560 | 550 | 550 | 39,000 |
1986/07/04 | 561 | 561 | 553 | 555 | 80,000 |
1986/07/03 | 564 | 567 | 558 | 561 | 131,000 |
1986/07/02 | 544 | 573 | 544 | 566 | 310,000 |
1986/07/01 | 550 | 550 | 542 | 543 | 68,000 |
1986/06/30 | 544 | 550 | 540 | 540 | 17,000 |
1986/06/28 | 554 | 557 | 540 | 554 | 52,000 |
1986/06/27 | 530 | 564 | 530 | 555 | 229,000 |
1986/06/26 | 540 | 544 | 530 | 540 | 107,000 |
1986/06/25 | 548 | 549 | 530 | 540 | 211,000 |
1986/06/24 | 545 | 548 | 535 | 547 | 114,000 |
1986/06/23 | 535 | 543 | 531 | 536 | 107,000 |
1986/06/21 | 530 | 539 | 525 | 525 | 62,000 |
1986/06/20 | 511 | 532 | 510 | 520 | 124,000 |
1986/06/19 | 510 | 515 | 505 | 505 | 37,000 |
1986/06/18 | 505 | 510 | 502 | 510 | 20,000 |
1986/06/17 | 512 | 513 | 500 | 505 | 32,000 |
1986/06/16 | 518 | 518 | 509 | 510 | 67,000 |
1986/06/13 | 509 | 519 | 509 | 510 | 65,000 |
1986/06/12 | 515 | 520 | 505 | 508 | 43,000 |
1986/06/11 | 542 | 542 | 515 | 524 | 82,000 |
1986/06/10 | 525 | 548 | 525 | 532 | 224,000 |
1986/06/09 | 494 | 535 | 492 | 535 | 331,000 |
1986/06/07 | 487 | 490 | 487 | 489 | 14,000 |
1986/06/06 | 487 | 489 | 485 | 486 | 89,000 |
1986/06/05 | 490 | 490 | 487 | 488 | 30,000 |
1986/06/04 | 489 | 494 | 487 | 487 | 51,000 |
1986/06/03 | 480 | 490 | 480 | 489 | 64,000 |
1986/06/02 | 485 | 489 | 485 | 485 | 57,000 |
1986/05/31 | 471 | 475 | 470 | 470 | 15,000 |
1986/05/30 | 471 | 479 | 470 | 471 | 31,000 |
1986/05/29 | 470 | 471 | 467 | 471 | 29,000 |
1986/05/28 | 480 | 480 | 475 | 476 | 17,000 |
1986/05/27 | 477 | 482 | 476 | 478 | 101,000 |
1986/05/26 | 481 | 481 | 472 | 476 | 50,000 |
1986/05/24 | 482 | 483 | 474 | 474 | 10,000 |
1986/05/23 | 484 | 484 | 475 | 482 | 116,000 |
1986/05/22 | 460 | 489 | 460 | 489 | 189,000 |
1986/05/21 | 466 | 466 | 456 | 456 | 55,000 |
1986/05/20 | 463 | 469 | 459 | 459 | 55,000 |
1986/05/19 | 465 | 470 | 461 | 461 | 104,000 |
1986/05/17 | 470 | 472 | 465 | 465 | 64,000 |
1986/05/16 | 484 | 495 | 465 | 466 | 165,000 |
1986/05/15 | 487 | 495 | 485 | 486 | 95,000 |
1986/05/14 | 490 | 495 | 472 | 472 | 83,000 |
1986/05/13 | 480 | 487 | 465 | 475 | 75,000 |
1986/05/12 | 490 | 490 | 480 | 490 | 93,000 |
1986/05/09 | 466 | 485 | 461 | 485 | 65,000 |
1986/05/08 | 461 | 476 | 461 | 470 | 41,000 |
1986/05/07 | 470 | 470 | 470 | 470 | 10,000 |
1986/05/06 | 475 | 475 | 470 | 470 | 15,000 |
1986/05/02 | 475 | 475 | 465 | 475 | 94,000 |
1986/05/01 | 455 | 478 | 455 | 470 | 205,000 |
1986/04/30 | 455 | 460 | 450 | 455 | 53,000 |
1986/04/28 | 460 | 460 | 450 | 455 | 110,000 |
1986/04/26 | 448 | 464 | 448 | 464 | 109,000 |
1986/04/25 | 440 | 446 | 438 | 446 | 37,000 |
1986/04/24 | 435 | 440 | 435 | 440 | 27,000 |
1986/04/23 | 441 | 441 | 434 | 434 | 42,000 |
1986/04/22 | 442 | 445 | 441 | 441 | 42,000 |
1986/04/21 | 455 | 455 | 441 | 442 | 107,000 |
1986/04/19 | 453 | 454 | 439 | 450 | 145,000 |
1986/04/18 | 440 | 461 | 437 | 455 | 296,000 |
1986/04/17 | 420 | 435 | 420 | 433 | 118,000 |
1986/04/16 | 399 | 400 | 385 | 400 | 23,000 |
1986/04/15 | 390 | 400 | 390 | 400 | 36,000 |
1986/04/14 | 385 | 385 | 382 | 382 | 5,000 |
1986/04/11 | 385 | 385 | 385 | 385 | 2,000 |
1986/04/10 | 390 | 390 | 385 | 385 | 21,000 |
1986/04/09 | 397 | 399 | 390 | 390 | 43,000 |
1986/04/08 | 395 | 395 | 390 | 390 | 5,000 |
1986/04/07 | 390 | 396 | 390 | 393 | 16,000 |
1986/04/05 | 385 | 393 | 385 | 385 | 13,000 |
1986/04/04 | 390 | 393 | 385 | 385 | 13,000 |
1986/04/03 | 395 | 395 | 390 | 390 | 13,000 |
1986/04/02 | 395 | 399 | 395 | 395 | 17,000 |
1986/04/01 | 395 | 395 | 395 | 395 | 11,000 |
1986/03/31 | 395 | 395 | 395 | 395 | 14,000 |
1986/03/29 | 399 | 399 | 399 | 399 | 4,000 |
1986/03/28 | 395 | 395 | 395 | 395 | 1,000 |
1986/03/27 | 400 | 400 | 395 | 395 | 15,000 |
1986/03/26 | 395 | 400 | 395 | 395 | 15,000 |
1986/03/25 | 399 | 402 | 392 | 395 | 11,000 |
1986/03/24 | 385 | 403 | 385 | 403 | 84,000 |
1986/03/22 | 386 | 390 | 386 | 390 | 6,000 |
1986/03/20 | 390 | 390 | 385 | 385 | 11,000 |
1986/03/19 | 387 | 387 | 375 | 380 | 9,000 |
1986/03/18 | 385 | 387 | 384 | 384 | 15,000 |
1986/03/17 | 390 | 393 | 384 | 385 | 18,000 |
1986/03/15 | 395 | 395 | 390 | 395 | 7,000 |
1986/03/14 | 400 | 405 | 399 | 399 | 23,000 |
1986/03/13 | 400 | 401 | 400 | 400 | 44,000 |
1986/03/12 | 400 | 405 | 400 | 400 | 19,000 |
1986/03/11 | 390 | 390 | 390 | 390 | 28,000 |
1986/03/10 | 390 | 390 | 390 | 390 | 5,000 |
1986/03/07 | 390 | 390 | 390 | 390 | 1,000 |
1986/03/06 | 407 | 407 | 393 | 393 | 31,000 |
1986/03/05 | 400 | 410 | 400 | 408 | 34,000 |
1986/03/04 | 398 | 401 | 395 | 401 | 36,000 |
1986/03/03 | 390 | 400 | 390 | 398 | 70,000 |
1986/03/01 | 390 | 390 | 385 | 385 | 38,000 |
1986/02/28 | 390 | 395 | 385 | 386 | 75,000 |
1986/02/27 | 420 | 420 | 411 | 412 | 212,000 |
1986/02/26 | 391 | 420 | 390 | 420 | 278,000 |
1986/02/25 | 396 | 399 | 385 | 391 | 177,000 |
1986/02/24 | 376 | 381 | 375 | 379 | 57,000 |
1986/02/22 | 362 | 375 | 362 | 375 | 30,000 |
1986/02/21 | 365 | 365 | 360 | 360 | 28,000 |
1986/02/20 | 360 | 365 | 360 | 364 | 34,000 |
1986/02/19 | 351 | 355 | 350 | 352 | 24,000 |
1986/02/18 | 360 | 363 | 350 | 350 | 20,000 |
1986/02/17 | 350 | 359 | 350 | 359 | 8,000 |
1986/02/15 | 360 | 360 | 350 | 350 | 25,000 |
1986/02/14 | 350 | 360 | 350 | 359 | 28,000 |
1986/02/13 | 355 | 360 | 350 | 350 | 48,000 |
1986/02/12 | 345 | 352 | 345 | 350 | 62,000 |
1986/02/07 | 340 | 340 | 335 | 340 | 11,000 |
1986/02/06 | 340 | 340 | 340 | 340 | 6,000 |
1986/02/04 | 336 | 336 | 336 | 336 | 1,000 |
1986/02/03 | 340 | 340 | 335 | 335 | 5,000 |
1986/01/31 | 337 | 337 | 336 | 336 | 3,000 |
1986/01/30 | 335 | 335 | 335 | 335 | 4,000 |
1986/01/29 | 335 | 335 | 335 | 335 | 6,000 |
1986/01/28 | 330 | 330 | 330 | 330 | 3,000 |
1986/01/27 | 340 | 340 | 340 | 340 | 1,000 |
1986/01/25 | 340 | 340 | 340 | 340 | 8,000 |
1986/01/24 | 340 | 340 | 340 | 340 | 4,000 |
1986/01/22 | 345 | 345 | 345 | 345 | 3,000 |
1986/01/21 | 348 | 348 | 345 | 348 | 3,000 |
1986/01/20 | 335 | 350 | 335 | 350 | 34,000 |
1986/01/18 | 335 | 335 | 335 | 335 | 5,000 |
1986/01/17 | 328 | 339 | 328 | 339 | 9,000 |
1986/01/16 | 321 | 325 | 321 | 325 | 6,000 |
1986/01/14 | 316 | 320 | 316 | 320 | 6,000 |
1986/01/13 | 315 | 315 | 315 | 315 | 5,000 |
1986/01/10 | 320 | 320 | 315 | 315 | 18,000 |
1986/01/08 | 325 | 325 | 325 | 325 | 2,000 |
1986/01/06 | 330 | 330 | 330 | 330 | 1,000 |
1986/01/04 | 325 | 325 | 325 | 325 | 2,000 |