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 |
|---|---|---|---|---|---|
| 1991/12/30 | 735 | 760 | 735 | 760 | 19,000 |
| 1991/12/27 | 721 | 741 | 721 | 740 | 18,000 |
| 1991/12/26 | 750 | 750 | 711 | 719 | 94,000 |
| 1991/12/25 | 761 | 765 | 760 | 760 | 16,000 |
| 1991/12/24 | 790 | 790 | 751 | 751 | 69,000 |
| 1991/12/20 | 781 | 799 | 770 | 770 | 88,000 |
| 1991/12/19 | 800 | 808 | 781 | 781 | 496,000 |
| 1991/12/18 | 827 | 827 | 798 | 800 | 594,000 |
| 1991/12/17 | 820 | 835 | 800 | 829 | 378,000 |
| 1991/12/16 | 802 | 802 | 790 | 800 | 54,000 |
| 1991/12/13 | 780 | 800 | 780 | 800 | 10,000 |
| 1991/12/12 | 770 | 775 | 770 | 770 | 25,000 |
| 1991/12/11 | 769 | 770 | 763 | 770 | 19,000 |
| 1991/12/10 | 753 | 770 | 753 | 770 | 14,000 |
| 1991/12/06 | 770 | 770 | 753 | 753 | 3,000 |
| 1991/12/05 | 763 | 763 | 760 | 760 | 2,000 |
| 1991/12/04 | 740 | 755 | 740 | 755 | 4,000 |
| 1991/12/03 | 731 | 731 | 731 | 731 | 1,000 |
| 1991/12/02 | 717 | 721 | 717 | 721 | 5,000 |
| 1991/11/29 | 727 | 727 | 720 | 727 | 19,000 |
| 1991/11/28 | 726 | 726 | 726 | 726 | 5,000 |
| 1991/11/27 | 737 | 738 | 720 | 730 | 9,000 |
| 1991/11/26 | 730 | 733 | 720 | 733 | 45,000 |
| 1991/11/25 | 753 | 753 | 740 | 740 | 60,000 |
| 1991/11/22 | 760 | 761 | 755 | 760 | 18,000 |
| 1991/11/21 | 770 | 770 | 760 | 760 | 11,000 |
| 1991/11/20 | 766 | 770 | 766 | 770 | 27,000 |
| 1991/11/19 | 771 | 780 | 771 | 771 | 28,000 |
| 1991/11/18 | 771 | 773 | 765 | 766 | 14,000 |
| 1991/11/15 | 799 | 799 | 781 | 781 | 20,000 |
| 1991/11/14 | 781 | 795 | 777 | 795 | 49,000 |
| 1991/11/13 | 799 | 800 | 780 | 780 | 75,000 |
| 1991/11/12 | 782 | 800 | 782 | 800 | 12,000 |
| 1991/11/11 | 800 | 800 | 792 | 792 | 15,000 |
| 1991/11/08 | 810 | 817 | 800 | 800 | 77,000 |
| 1991/11/07 | 800 | 819 | 795 | 818 | 202,000 |
| 1991/11/06 | 788 | 788 | 780 | 781 | 12,000 |
| 1991/11/05 | 784 | 795 | 783 | 795 | 40,000 |
| 1991/11/01 | 790 | 790 | 781 | 782 | 8,000 |
| 1991/10/31 | 780 | 781 | 780 | 781 | 5,000 |
| 1991/10/30 | 787 | 787 | 780 | 780 | 17,000 |
| 1991/10/29 | 778 | 778 | 772 | 777 | 19,000 |
| 1991/10/28 | 772 | 772 | 770 | 770 | 10,000 |
| 1991/10/25 | 780 | 780 | 770 | 770 | 69,000 |
| 1991/10/24 | 789 | 790 | 780 | 780 | 75,000 |
| 1991/10/23 | 795 | 795 | 790 | 790 | 24,000 |
| 1991/10/22 | 794 | 795 | 794 | 795 | 32,000 |
| 1991/10/21 | 786 | 795 | 786 | 795 | 23,000 |
| 1991/10/18 | 786 | 789 | 785 | 785 | 6,000 |
| 1991/10/17 | 800 | 800 | 790 | 790 | 58,000 |
| 1991/10/16 | 800 | 810 | 800 | 810 | 6,000 |
| 1991/10/15 | 800 | 800 | 789 | 790 | 8,000 |
| 1991/10/14 | 800 | 810 | 799 | 800 | 27,000 |
| 1991/10/09 | 794 | 800 | 794 | 795 | 30,000 |
| 1991/10/08 | 791 | 800 | 791 | 793 | 32,000 |
| 1991/10/07 | 791 | 793 | 789 | 790 | 22,000 |
| 1991/10/04 | 791 | 791 | 791 | 791 | 15,000 |
| 1991/10/03 | 786 | 790 | 785 | 790 | 16,000 |
| 1991/10/02 | 790 | 791 | 775 | 775 | 61,000 |
| 1991/10/01 | 780 | 791 | 780 | 787 | 30,000 |
| 1991/09/30 | 784 | 784 | 770 | 775 | 12,000 |
| 1991/09/27 | 760 | 784 | 760 | 784 | 149,000 |
| 1991/09/26 | 770 | 770 | 770 | 770 | 5,000 |
| 1991/09/25 | 760 | 770 | 760 | 770 | 60,000 |
| 1991/09/24 | 765 | 765 | 765 | 765 | 5,000 |
| 1991/09/19 | 785 | 790 | 785 | 785 | 40,000 |
| 1991/09/18 | 780 | 790 | 780 | 790 | 37,000 |
| 1991/09/17 | 768 | 770 | 768 | 770 | 22,000 |
| 1991/09/13 | 750 | 768 | 750 | 768 | 19,000 |
| 1991/09/12 | 740 | 755 | 740 | 749 | 34,000 |
| 1991/09/11 | 740 | 750 | 740 | 750 | 114,000 |
| 1991/09/10 | 750 | 750 | 750 | 750 | 6,000 |
| 1991/09/09 | 743 | 743 | 740 | 740 | 10,000 |
| 1991/09/06 | 742 | 750 | 735 | 742 | 218,000 |
| 1991/09/05 | 736 | 742 | 736 | 742 | 9,000 |
| 1991/09/04 | 741 | 741 | 730 | 730 | 12,000 |
| 1991/09/03 | 731 | 731 | 731 | 731 | 3,000 |
| 1991/09/02 | 735 | 735 | 725 | 725 | 14,000 |
| 1991/08/30 | 745 | 745 | 745 | 745 | 13,000 |
| 1991/08/29 | 749 | 750 | 745 | 745 | 14,000 |
| 1991/08/28 | 737 | 750 | 729 | 749 | 78,000 |
| 1991/08/27 | 737 | 737 | 730 | 730 | 6,000 |
| 1991/08/26 | 748 | 748 | 735 | 737 | 51,000 |
| 1991/08/23 | 747 | 749 | 740 | 749 | 10,000 |
| 1991/08/22 | 748 | 750 | 743 | 743 | 8,000 |
| 1991/08/21 | 746 | 750 | 730 | 733 | 45,000 |
| 1991/08/20 | 738 | 740 | 735 | 736 | 38,000 |
| 1991/08/19 | 760 | 763 | 740 | 743 | 20,000 |
| 1991/08/16 | 770 | 770 | 763 | 763 | 24,000 |
| 1991/08/15 | 768 | 768 | 765 | 765 | 15,000 |
| 1991/08/14 | 777 | 778 | 768 | 768 | 6,000 |
| 1991/08/13 | 770 | 770 | 768 | 768 | 24,000 |
| 1991/08/12 | 779 | 779 | 770 | 770 | 11,000 |
| 1991/08/09 | 780 | 780 | 775 | 775 | 9,000 |
| 1991/08/08 | 773 | 773 | 773 | 773 | 6,000 |
| 1991/08/07 | 780 | 780 | 776 | 776 | 12,000 |
| 1991/08/06 | 780 | 780 | 780 | 780 | 5,000 |
| 1991/08/05 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/08/02 | 785 | 794 | 781 | 781 | 11,000 |
| 1991/08/01 | 795 | 795 | 781 | 781 | 23,000 |
| 1991/07/31 | 795 | 795 | 795 | 795 | 23,000 |
| 1991/07/30 | 790 | 790 | 785 | 785 | 7,000 |
| 1991/07/29 | 790 | 790 | 790 | 790 | 6,000 |
| 1991/07/26 | 780 | 790 | 780 | 790 | 15,000 |
| 1991/07/25 | 778 | 782 | 778 | 782 | 12,000 |
| 1991/07/24 | 778 | 785 | 778 | 780 | 20,000 |
| 1991/07/23 | 785 | 785 | 770 | 778 | 42,000 |
| 1991/07/22 | 785 | 785 | 785 | 785 | 25,000 |
| 1991/07/19 | 796 | 796 | 785 | 785 | 48,000 |
| 1991/07/18 | 796 | 797 | 775 | 791 | 85,000 |
| 1991/07/17 | 785 | 791 | 785 | 791 | 17,000 |
| 1991/07/16 | 785 | 786 | 775 | 785 | 87,000 |
| 1991/07/15 | 775 | 780 | 765 | 780 | 8,000 |
| 1991/07/12 | 770 | 775 | 770 | 775 | 21,000 |
| 1991/07/11 | 770 | 770 | 770 | 770 | 5,000 |
| 1991/07/10 | 770 | 770 | 762 | 763 | 21,000 |
| 1991/07/09 | 763 | 765 | 760 | 762 | 50,000 |
| 1991/07/08 | 780 | 780 | 772 | 772 | 53,000 |
| 1991/07/05 | 778 | 780 | 778 | 780 | 54,000 |
| 1991/07/04 | 780 | 781 | 775 | 781 | 18,000 |
| 1991/07/03 | 796 | 796 | 785 | 785 | 65,000 |
| 1991/07/02 | 798 | 798 | 790 | 795 | 36,000 |
| 1991/07/01 | 785 | 790 | 785 | 790 | 10,000 |
| 1991/06/28 | 792 | 796 | 776 | 776 | 32,000 |
| 1991/06/27 | 791 | 796 | 790 | 790 | 38,000 |
| 1991/06/26 | 785 | 795 | 785 | 790 | 31,000 |
| 1991/06/25 | 782 | 782 | 778 | 781 | 19,000 |
| 1991/06/24 | 791 | 791 | 781 | 781 | 24,000 |
| 1991/06/21 | 785 | 785 | 785 | 785 | 27,000 |
| 1991/06/20 | 785 | 788 | 781 | 781 | 27,000 |
| 1991/06/19 | 800 | 800 | 790 | 790 | 93,000 |
| 1991/06/18 | 808 | 808 | 800 | 800 | 99,000 |
| 1991/06/17 | 797 | 809 | 796 | 809 | 119,000 |
| 1991/06/14 | 793 | 794 | 793 | 793 | 19,000 |
| 1991/06/13 | 790 | 790 | 785 | 790 | 14,000 |
| 1991/06/12 | 789 | 797 | 789 | 790 | 27,000 |
| 1991/06/11 | 789 | 789 | 775 | 789 | 23,000 |
| 1991/06/10 | 800 | 800 | 790 | 790 | 20,000 |
| 1991/06/07 | 790 | 795 | 786 | 792 | 15,000 |
| 1991/06/06 | 786 | 790 | 786 | 790 | 10,000 |
| 1991/06/05 | 801 | 807 | 801 | 806 | 42,000 |
| 1991/06/04 | 804 | 810 | 795 | 809 | 77,000 |
| 1991/06/03 | 795 | 820 | 795 | 800 | 84,000 |
| 1991/05/31 | 775 | 816 | 775 | 805 | 175,000 |
| 1991/05/30 | 757 | 760 | 753 | 755 | 32,000 |
| 1991/05/29 | 758 | 758 | 750 | 753 | 23,000 |
| 1991/05/28 | 749 | 760 | 748 | 748 | 26,000 |
| 1991/05/27 | 752 | 752 | 749 | 749 | 27,000 |
| 1991/05/24 | 755 | 755 | 752 | 752 | 25,000 |
| 1991/05/23 | 760 | 760 | 750 | 760 | 13,000 |
| 1991/05/22 | 750 | 750 | 747 | 750 | 38,000 |
| 1991/05/21 | 759 | 759 | 750 | 750 | 35,000 |
| 1991/05/20 | 755 | 755 | 750 | 750 | 20,000 |
| 1991/05/17 | 760 | 760 | 750 | 755 | 5,000 |
| 1991/05/16 | 756 | 760 | 756 | 760 | 13,000 |
| 1991/05/15 | 760 | 760 | 755 | 755 | 33,000 |
| 1991/05/14 | 770 | 770 | 760 | 760 | 26,000 |
| 1991/05/13 | 760 | 770 | 755 | 770 | 7,000 |
| 1991/05/10 | 790 | 790 | 770 | 770 | 29,000 |
| 1991/05/09 | 790 | 795 | 790 | 790 | 8,000 |
| 1991/05/08 | 770 | 790 | 770 | 790 | 57,000 |
| 1991/05/07 | 790 | 790 | 770 | 775 | 22,000 |
| 1991/05/02 | 797 | 799 | 780 | 780 | 38,000 |
| 1991/05/01 | 795 | 795 | 785 | 790 | 78,000 |
| 1991/04/30 | 778 | 785 | 775 | 785 | 71,000 |
| 1991/04/26 | 775 | 775 | 771 | 775 | 18,000 |
| 1991/04/25 | 779 | 780 | 775 | 778 | 31,000 |
| 1991/04/24 | 785 | 785 | 780 | 780 | 23,000 |
| 1991/04/23 | 780 | 785 | 775 | 785 | 34,000 |
| 1991/04/22 | 790 | 790 | 781 | 781 | 34,000 |
| 1991/04/19 | 804 | 804 | 793 | 793 | 61,000 |
| 1991/04/18 | 805 | 805 | 790 | 795 | 103,000 |
| 1991/04/17 | 803 | 806 | 800 | 803 | 64,000 |
| 1991/04/16 | 800 | 803 | 790 | 794 | 19,000 |
| 1991/04/15 | 800 | 805 | 795 | 795 | 37,000 |
| 1991/04/12 | 796 | 802 | 790 | 790 | 37,000 |
| 1991/04/11 | 800 | 800 | 795 | 795 | 41,000 |
| 1991/04/10 | 806 | 806 | 800 | 800 | 24,000 |
| 1991/04/09 | 806 | 808 | 805 | 806 | 17,000 |
| 1991/04/08 | 817 | 817 | 810 | 811 | 40,000 |
| 1991/04/05 | 804 | 824 | 795 | 824 | 77,000 |
| 1991/04/04 | 800 | 801 | 800 | 801 | 11,000 |
| 1991/04/03 | 813 | 813 | 800 | 800 | 33,000 |
| 1991/04/02 | 815 | 815 | 813 | 813 | 21,000 |
| 1991/04/01 | 811 | 824 | 811 | 819 | 82,000 |
| 1991/03/29 | 790 | 810 | 790 | 810 | 84,000 |
| 1991/03/28 | 770 | 785 | 770 | 785 | 11,000 |
| 1991/03/27 | 787 | 800 | 780 | 780 | 49,000 |
| 1991/03/26 | 776 | 782 | 776 | 777 | 99,000 |
| 1991/03/26 | 1 -> 1.12 分割 | ||||
| 1991/03/25 | 831 | 850 | 821 | 850 | 192,000 |
| 1991/03/22 | 840 | 848 | 831 | 831 | 119,000 |
| 1991/03/20 | 847 | 850 | 840 | 840 | 53,000 |
| 1991/03/19 | 865 | 865 | 854 | 857 | 59,000 |
| 1991/03/18 | 862 | 870 | 855 | 855 | 80,000 |
| 1991/03/15 | 853 | 865 | 850 | 859 | 127,000 |
| 1991/03/14 | 851 | 857 | 850 | 850 | 39,000 |
| 1991/03/13 | 835 | 850 | 831 | 835 | 152,000 |
| 1991/03/12 | 825 | 835 | 820 | 835 | 35,000 |
| 1991/03/11 | 820 | 840 | 820 | 835 | 78,000 |
| 1991/03/08 | 807 | 829 | 807 | 828 | 50,000 |
| 1991/03/07 | 802 | 816 | 802 | 810 | 27,000 |
| 1991/03/06 | 835 | 835 | 796 | 796 | 129,000 |
| 1991/03/05 | 785 | 839 | 785 | 825 | 516,000 |
| 1991/03/04 | 790 | 795 | 783 | 786 | 411,000 |
| 1991/03/01 | 805 | 805 | 795 | 795 | 69,000 |
| 1991/02/28 | 796 | 820 | 796 | 800 | 48,000 |
| 1991/02/27 | 811 | 811 | 793 | 795 | 26,000 |
| 1991/02/26 | 819 | 820 | 806 | 813 | 26,000 |
| 1991/02/25 | 820 | 820 | 800 | 820 | 49,000 |
| 1991/02/22 | 830 | 836 | 820 | 820 | 51,000 |
| 1991/02/21 | 801 | 839 | 801 | 839 | 79,000 |
| 1991/02/20 | 799 | 800 | 790 | 800 | 57,000 |
| 1991/02/19 | 808 | 820 | 800 | 800 | 54,000 |
| 1991/02/18 | 791 | 810 | 791 | 810 | 39,000 |
| 1991/02/15 | 775 | 780 | 770 | 770 | 47,000 |
| 1991/02/14 | 760 | 785 | 760 | 780 | 122,000 |
| 1991/02/13 | 758 | 769 | 758 | 760 | 60,000 |
| 1991/02/12 | 751 | 752 | 748 | 750 | 66,000 |
| 1991/02/08 | 745 | 750 | 725 | 725 | 69,000 |
| 1991/02/07 | 739 | 740 | 735 | 735 | 13,000 |
| 1991/02/06 | 761 | 761 | 725 | 740 | 33,000 |
| 1991/02/05 | 731 | 751 | 724 | 751 | 57,000 |
| 1991/02/04 | 700 | 721 | 700 | 721 | 23,000 |
| 1991/02/01 | 701 | 702 | 682 | 682 | 36,000 |
| 1991/01/31 | 723 | 725 | 695 | 695 | 51,000 |
| 1991/01/30 | 716 | 743 | 716 | 740 | 62,000 |
| 1991/01/29 | 695 | 695 | 675 | 695 | 36,000 |
| 1991/01/28 | 680 | 685 | 680 | 685 | 4,000 |
| 1991/01/25 | 679 | 679 | 675 | 675 | 7,000 |
| 1991/01/24 | 679 | 679 | 679 | 679 | 1,000 |
| 1991/01/23 | 700 | 705 | 695 | 695 | 10,000 |
| 1991/01/22 | 720 | 720 | 720 | 720 | 2,000 |
| 1991/01/21 | 719 | 720 | 705 | 720 | 8,000 |
| 1991/01/18 | 731 | 731 | 705 | 705 | 56,000 |
| 1991/01/17 | 720 | 720 | 720 | 720 | 18,000 |
| 1991/01/11 | 740 | 750 | 739 | 750 | 49,000 |
| 1991/01/10 | 768 | 768 | 748 | 757 | 12,000 |
| 1991/01/09 | 759 | 769 | 759 | 769 | 81,000 |
| 1991/01/08 | 775 | 775 | 770 | 770 | 7,000 |
| 1991/01/04 | 838 | 838 | 822 | 822 | 4,000 |