日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,200 1,220 1,200 1,200 24,000
1989/12/28 1,230 1,230 1,200 1,230 54,000
1989/12/27 1,210 1,240 1,210 1,210 41,000
1989/12/26 1,240 1,250 1,190 1,190 54,000
1989/12/25 1,250 1,250 1,210 1,210 43,000
1989/12/22 1,240 1,240 1,210 1,230 47,000
1989/12/21 1,230 1,270 1,230 1,240 93,000
1989/12/20 1,250 1,250 1,210 1,230 65,000
1989/12/19 1,270 1,270 1,250 1,250 51,000
1989/12/18 1,280 1,290 1,250 1,250 89,000
1989/12/15 1,270 1,290 1,260 1,270 169,000
1989/12/14 1,290 1,290 1,250 1,250 92,000
1989/12/13 1,240 1,310 1,240 1,300 207,000
1989/12/12 1,250 1,280 1,230 1,250 54,000
1989/12/11 1,290 1,290 1,250 1,250 46,000
1989/12/08 1,280 1,300 1,270 1,270 93,000
1989/12/07 1,310 1,320 1,260 1,260 129,000
1989/12/06 1,320 1,340 1,300 1,310 673,000
1989/12/05 1,290 1,310 1,280 1,310 473,000
1989/12/04 1,270 1,290 1,260 1,290 298,000
1989/12/01 1,270 1,270 1,250 1,270 288,000
1989/11/30 1,240 1,280 1,240 1,260 242,000
1989/11/29 1,230 1,240 1,220 1,240 67,000
1989/11/28 1,210 1,240 1,210 1,220 92,000
1989/11/27 1,210 1,250 1,210 1,210 53,000
1989/11/24 1,250 1,250 1,200 1,210 84,000
1989/11/22 1,230 1,260 1,230 1,260 89,000
1989/11/21 1,240 1,240 1,210 1,220 22,000
1989/11/20 1,190 1,230 1,190 1,200 158,000
1989/11/17 1,270 1,280 1,230 1,230 147,000
1989/11/16 1,300 1,300 1,270 1,270 233,000
1989/11/15 1,290 1,310 1,270 1,280 1,301,001
1989/11/14 1,230 1,290 1,230 1,260 693,000
1989/11/13 1,230 1,240 1,210 1,210 207,000
1989/11/10 1,190 1,220 1,170 1,220 357,000
1989/11/09 1,230 1,230 1,190 1,190 138,000
1989/11/08 1,210 1,230 1,190 1,210 143,000
1989/11/07 1,220 1,220 1,190 1,190 93,000
1989/11/06 1,190 1,200 1,180 1,200 90,000
1989/11/02 1,150 1,170 1,150 1,170 92,000
1989/11/01 1,180 1,220 1,170 1,180 429,000
1989/10/31 1,220 1,220 1,170 1,180 422,000
1989/10/30 1,210 1,210 1,190 1,200 52,000
1989/10/27 1,190 1,220 1,180 1,180 97,000
1989/10/26 1,180 1,240 1,180 1,200 101,000
1989/10/25 1,220 1,240 1,170 1,170 107,000
1989/10/24 1,260 1,270 1,240 1,240 324,000
1989/10/23 1,270 1,300 1,250 1,270 1,525,001
1989/10/20 1,220 1,290 1,220 1,250 1,178,000
1989/10/19 1,210 1,250 1,210 1,240 280,000
1989/10/18 1,250 1,260 1,170 1,200 274,000
1989/10/17 1,170 1,270 1,170 1,250 749,000
1989/10/16 1,140 1,200 1,130 1,170 207,000
1989/10/13 1,170 1,200 1,120 1,120 175,000
1989/10/12 1,130 1,200 1,130 1,190 112,000
1989/10/11 1,170 1,170 1,120 1,120 277,000
1989/10/09 1,190 1,200 1,150 1,150 60,000
1989/10/06 1,230 1,230 1,180 1,200 79,000
1989/10/05 1,270 1,270 1,220 1,220 243,000
1989/10/04 1,260 1,260 1,220 1,250 684,000
1989/10/03 1,260 1,260 1,210 1,210 559,000
1989/10/02 1,270 1,300 1,190 1,250 1,830,001
1989/09/29 1,150 1,250 1,140 1,250 996,000
1989/09/28 1,110 1,160 1,100 1,130 153,000
1989/09/27 1,110 1,130 1,070 1,100 161,000
1989/09/26 1,160 1,160 1,110 1,130 240,000
1989/09/25 1,120 1,140 1,050 1,140 221,000
1989/09/22 1,220 1,220 1,140 1,140 459,000
1989/09/21 1,130 1,250 1,130 1,240 2,163,001
1989/09/20 1,100 1,140 1,090 1,130 421,000
1989/09/19 1,120 1,180 1,080 1,080 1,611,001
1989/09/18 1,010 1,090 1,010 1,090 956,000
1989/09/14 980 1,000 980 985 98,000
1989/09/13 1,000 1,010 985 990 224,000
1989/09/12 960 1,020 960 1,010 327,000
1989/09/11 969 969 950 950 26,000
1989/09/08 960 970 950 965 63,000
1989/09/07 950 970 950 960 50,000
1989/09/06 951 970 950 970 17,000
1989/09/05 980 980 950 950 36,000
1989/09/04 936 965 930 965 41,000
1989/09/01 930 930 930 930 7,000
1989/08/31 940 940 930 930 38,000
1989/08/30 935 945 930 945 19,000
1989/08/29 950 950 935 935 27,000
1989/08/28 960 960 935 935 30,000
1989/08/25 960 970 950 950 24,000
1989/08/24 946 955 945 950 32,000
1989/08/23 942 950 941 945 53,000
1989/08/22 940 940 935 939 41,000
1989/08/21 943 945 940 940 13,000
1989/08/18 945 945 940 940 32,000
1989/08/17 945 950 945 945 8,000
1989/08/16 950 957 945 945 14,000
1989/08/15 946 955 945 955 7,000
1989/08/14 946 946 945 946 15,000
1989/08/11 945 945 945 945 4,000
1989/08/10 955 955 955 955 4,000
1989/08/09 941 960 941 949 23,000
1989/08/08 955 960 940 959 43,000
1989/08/07 960 969 960 960 20,000
1989/08/04 970 971 964 965 31,000
1989/08/03 962 970 962 970 18,000
1989/08/02 989 989 960 960 46,000
1989/08/01 990 990 960 984 131,000
1989/07/31 990 990 980 989 102,000
1989/07/28 978 984 978 980 64,000
1989/07/27 971 980 969 977 96,000
1989/07/26 960 960 945 945 51,000
1989/07/25 960 970 945 946 56,000
1989/07/24 936 964 936 960 23,000
1989/07/21 940 948 936 936 32,000
1989/07/20 950 950 935 940 21,000
1989/07/19 933 940 933 940 25,000
1989/07/18 950 950 933 940 12,000
1989/07/17 966 970 960 960 58,000
1989/07/14 960 972 950 966 81,000
1989/07/13 985 985 964 964 95,000
1989/07/12 979 1,000 969 990 601,000
1989/07/11 957 990 950 989 529,000
1989/07/10 935 960 935 960 193,000
1989/07/07 930 935 920 935 59,000
1989/07/06 930 930 920 929 23,000
1989/07/05 910 931 910 930 68,000
1989/07/04 927 930 920 920 24,000
1989/07/03 914 935 911 935 34,000
1989/06/30 925 939 911 924 84,000
1989/06/29 925 925 908 923 47,000
1989/06/28 939 939 901 911 126,000
1989/06/27 944 944 928 930 41,000
1989/06/26 935 940 925 940 172,000
1989/06/23 938 940 933 935 84,000
1989/06/22 930 935 910 935 133,000
1989/06/21 924 928 920 920 44,000
1989/06/20 924 924 910 924 38,000
1989/06/19 928 928 918 924 26,000
1989/06/16 925 925 905 920 56,000
1989/06/15 930 930 910 910 44,000
1989/06/14 939 939 920 920 69,000
1989/06/13 939 944 935 935 146,000
1989/06/12 939 941 929 941 69,000
1989/06/09 942 942 930 940 84,000
1989/06/08 943 943 935 940 238,000
1989/06/07 925 945 925 940 394,000
1989/06/06 919 920 905 920 159,000
1989/06/05 919 925 905 919 100,000
1989/06/02 922 922 903 921 122,000
1989/06/01 928 928 917 925 126,000
1989/05/31 914 930 909 930 166,000
1989/05/30 915 918 903 903 126,000
1989/05/29 898 907 898 905 102,000
1989/05/26 881 887 881 881 15,000
1989/05/25 875 885 875 880 29,000
1989/05/24 870 880 870 880 16,000
1989/05/23 880 885 870 870 33,000
1989/05/22 882 887 882 882 19,000
1989/05/19 880 889 875 884 31,000
1989/05/18 882 885 880 880 23,000
1989/05/17 883 889 881 881 78,000
1989/05/16 865 883 865 883 25,000
1989/05/15 885 885 865 865 16,000
1989/05/12 887 888 880 888 30,000
1989/05/11 888 889 886 886 29,000
1989/05/10 898 898 889 889 52,000
1989/05/09 900 900 891 899 100,000
1989/05/08 893 900 890 899 130,000
1989/05/02 875 880 870 878 206,000
1989/05/01 875 890 870 870 104,000
1989/04/28 870 875 862 870 50,000
1989/04/27 850 860 850 860 27,000
1989/04/26 839 841 835 836 18,000
1989/04/25 830 835 825 835 12,000
1989/04/24 835 835 825 830 36,000
1989/04/21 825 840 820 830 53,000
1989/04/20 830 835 830 830 39,000
1989/04/19 830 831 830 830 19,000
1989/04/18 830 840 825 830 15,000
1989/04/17 850 860 830 830 24,000
1989/04/14 830 840 830 840 20,000
1989/04/13 840 849 830 849 26,000
1989/04/12 845 850 839 850 31,000
1989/04/11 847 847 840 840 23,000
1989/04/10 855 855 847 847 16,000
1989/04/07 844 845 844 845 8,000
1989/04/06 864 864 864 864 2,000
1989/04/05 850 865 850 865 17,000
1989/04/04 869 869 865 865 7,000
1989/04/03 865 870 865 870 17,000
1989/03/31 851 879 851 878 31,000
1989/03/30 859 860 851 851 9,000
1989/03/29 835 869 835 869 4,000
1989/03/28 826 840 826 835 7,000
1989/03/27 822 829 822 829 34,000
1989/03/24 832 832 820 832 31,000
1989/03/23 835 835 829 834 81,000
1989/03/22 825 850 820 840 27,000
1989/03/20 860 879 850 850 51,000
1989/03/17 865 870 860 860 79,000
1989/03/16 870 870 865 865 59,000
1989/03/15 871 880 870 870 45,000
1989/03/14 880 880 870 870 35,000
1989/03/13 880 881 880 880 55,000
1989/03/10 880 881 880 880 50,000
1989/03/09 884 885 880 881 58,000
1989/03/08 884 889 883 883 49,000
1989/03/07 880 884 880 883 33,000
1989/03/06 888 888 880 880 23,000
1989/03/03 890 891 886 886 44,000
1989/03/02 892 892 888 890 51,000
1989/03/01 894 898 891 891 53,000
1989/02/28 893 895 889 894 56,000
1989/02/27 877 894 877 887 31,000
1989/02/23 883 885 875 876 23,000
1989/02/22 898 899 871 873 107,000
1989/02/21 876 898 870 898 55,000
1989/02/20 871 875 865 875 30,000
1989/02/17 885 885 871 871 17,000
1989/02/16 890 890 870 870 42,000
1989/02/15 885 890 880 880 47,000
1989/02/14 866 892 865 880 30,000
1989/02/13 876 880 861 863 53,000
1989/02/10 881 881 875 876 62,000
1989/02/09 878 880 877 880 28,000
1989/02/08 892 892 870 875 34,000
1989/02/07 900 900 892 892 85,000
1989/02/06 898 909 898 899 61,000
1989/02/03 899 905 896 896 145,000
1989/02/02 890 898 885 898 87,000
1989/02/01 891 895 885 889 83,000
1989/01/31 888 899 880 880 75,000
1989/01/30 865 870 862 870 75,000
1989/01/28 856 864 856 861 69,000
1989/01/27 850 865 850 855 121,000
1989/01/26 835 850 835 849 48,000
1989/01/25 840 849 835 837 44,000
1989/01/24 850 850 835 850 70,000
1989/01/23 841 850 830 850 44,000
1989/01/20 825 840 820 840 39,000
1989/01/19 841 844 825 835 43,000
1989/01/18 855 861 845 845 100,000
1989/01/17 823 825 817 825 52,000
1989/01/13 825 830 821 821 26,000
1989/01/12 849 849 820 822 21,000
1989/01/11 830 850 820 850 34,000
1989/01/10 855 855 835 835 59,000
1989/01/09 856 860 850 855 61,000
1989/01/06 861 862 840 856 49,000
1989/01/05 861 861 855 855 45,000
1989/01/04 865 865 851 851 52,000

このページの先頭へ