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 |
---|---|---|---|---|---|
1993/12/30 | 732 | 732 | 725 | 725 | 15,000 |
1993/12/29 | 746 | 746 | 730 | 730 | 25,000 |
1993/12/28 | 725 | 728 | 725 | 726 | 34,000 |
1993/12/27 | 735 | 736 | 735 | 735 | 44,000 |
1993/12/24 | 739 | 739 | 735 | 735 | 69,000 |
1993/12/22 | 739 | 740 | 739 | 739 | 54,000 |
1993/12/21 | 749 | 750 | 739 | 739 | 111,000 |
1993/12/20 | 756 | 765 | 749 | 749 | 156,000 |
1993/12/17 | 755 | 760 | 749 | 749 | 97,000 |
1993/12/16 | 755 | 773 | 755 | 761 | 62,000 |
1993/12/15 | 753 | 754 | 742 | 750 | 77,000 |
1993/12/14 | 760 | 760 | 750 | 753 | 18,000 |
1993/12/13 | 749 | 759 | 749 | 750 | 26,000 |
1993/12/10 | 732 | 760 | 732 | 745 | 90,000 |
1993/12/09 | 725 | 734 | 725 | 730 | 25,000 |
1993/12/08 | 716 | 723 | 712 | 720 | 50,000 |
1993/12/07 | 720 | 735 | 715 | 715 | 61,000 |
1993/12/06 | 740 | 740 | 720 | 720 | 93,000 |
1993/12/03 | 740 | 742 | 740 | 740 | 63,000 |
1993/12/02 | 741 | 762 | 736 | 760 | 87,000 |
1993/12/01 | 705 | 732 | 705 | 730 | 88,000 |
1993/11/30 | 700 | 710 | 681 | 700 | 219,000 |
1993/11/29 | 739 | 739 | 680 | 708 | 482,000 |
1993/11/26 | 746 | 750 | 740 | 740 | 253,000 |
1993/11/25 | 740 | 750 | 736 | 746 | 198,000 |
1993/11/24 | 766 | 766 | 742 | 742 | 204,000 |
1993/11/22 | 785 | 795 | 761 | 762 | 106,000 |
1993/11/19 | 798 | 800 | 790 | 796 | 108,000 |
1993/11/18 | 800 | 808 | 800 | 805 | 65,000 |
1993/11/17 | 784 | 793 | 784 | 792 | 135,000 |
1993/11/16 | 776 | 784 | 776 | 784 | 64,000 |
1993/11/15 | 795 | 795 | 775 | 776 | 93,000 |
1993/11/12 | 789 | 789 | 775 | 775 | 125,000 |
1993/11/11 | 750 | 789 | 750 | 789 | 62,000 |
1993/11/10 | 764 | 766 | 740 | 750 | 153,000 |
1993/11/09 | 765 | 772 | 764 | 766 | 153,000 |
1993/11/08 | 775 | 775 | 765 | 765 | 42,000 |
1993/11/05 | 790 | 790 | 745 | 755 | 556,000 |
1993/11/04 | 810 | 812 | 780 | 780 | 174,000 |
1993/11/02 | 805 | 815 | 805 | 812 | 55,000 |
1993/11/01 | 830 | 831 | 805 | 805 | 102,000 |
1993/10/29 | 817 | 840 | 817 | 831 | 93,000 |
1993/10/28 | 829 | 832 | 811 | 815 | 256,000 |
1993/10/27 | 824 | 835 | 810 | 826 | 328,000 |
1993/10/26 | 819 | 830 | 819 | 826 | 176,000 |
1993/10/25 | 861 | 862 | 831 | 831 | 236,000 |
1993/10/22 | 865 | 867 | 855 | 861 | 392,000 |
1993/10/21 | 867 | 868 | 863 | 865 | 212,000 |
1993/10/20 | 869 | 869 | 861 | 867 | 103,000 |
1993/10/19 | 862 | 870 | 862 | 869 | 401,000 |
1993/10/18 | 862 | 869 | 862 | 862 | 51,000 |
1993/10/15 | 875 | 875 | 861 | 870 | 294,000 |
1993/10/14 | 885 | 885 | 860 | 872 | 217,000 |
1993/10/13 | 886 | 891 | 880 | 888 | 494,000 |
1993/10/12 | 885 | 891 | 885 | 890 | 438,000 |
1993/10/08 | 884 | 891 | 881 | 884 | 875,000 |
1993/10/07 | 880 | 894 | 877 | 882 | 1,282,000 |
1993/10/06 | 859 | 868 | 855 | 860 | 160,000 |
1993/10/05 | 850 | 857 | 848 | 854 | 54,000 |
1993/10/04 | 860 | 860 | 848 | 850 | 104,000 |
1993/10/01 | 835 | 860 | 835 | 860 | 227,000 |
1993/09/30 | 830 | 840 | 830 | 831 | 309,000 |
1993/09/29 | 844 | 844 | 817 | 830 | 361,000 |
1993/09/28 | 842 | 845 | 832 | 845 | 272,000 |
1993/09/27 | 850 | 850 | 830 | 832 | 124,000 |
1993/09/24 | 842 | 852 | 828 | 850 | 381,000 |
1993/09/22 | 850 | 850 | 840 | 841 | 148,000 |
1993/09/21 | 857 | 865 | 853 | 862 | 221,000 |
1993/09/20 | 852 | 854 | 847 | 847 | 154,000 |
1993/09/17 | 868 | 870 | 853 | 862 | 454,000 |
1993/09/16 | 880 | 880 | 860 | 868 | 369,000 |
1993/09/14 | 885 | 891 | 877 | 877 | 2,263,001 |
1993/09/13 | 867 | 877 | 860 | 877 | 1,464,000 |
1993/09/10 | 839 | 857 | 836 | 857 | 1,106,000 |
1993/09/09 | 840 | 840 | 832 | 836 | 175,000 |
1993/09/08 | 839 | 839 | 832 | 835 | 472,000 |
1993/09/07 | 845 | 845 | 836 | 840 | 527,000 |
1993/09/06 | 849 | 849 | 839 | 845 | 425,000 |
1993/09/03 | 857 | 858 | 838 | 846 | 589,000 |
1993/09/02 | 849 | 858 | 844 | 857 | 1,841,000 |
1993/09/01 | 831 | 851 | 828 | 845 | 3,215,001 |
1993/08/31 | 810 | 836 | 810 | 830 | 2,092,001 |
1993/08/30 | 819 | 819 | 806 | 806 | 299,000 |
1993/08/27 | 810 | 810 | 800 | 809 | 231,000 |
1993/08/26 | 800 | 804 | 796 | 800 | 106,000 |
1993/08/25 | 792 | 804 | 792 | 799 | 267,000 |
1993/08/24 | 790 | 795 | 788 | 790 | 73,000 |
1993/08/23 | 798 | 798 | 790 | 790 | 180,000 |
1993/08/20 | 805 | 810 | 798 | 800 | 279,000 |
1993/08/19 | 805 | 810 | 796 | 800 | 327,000 |
1993/08/18 | 825 | 825 | 805 | 813 | 472,000 |
1993/08/17 | 830 | 838 | 820 | 827 | 1,770,000 |
1993/08/16 | 800 | 830 | 795 | 830 | 1,160,000 |
1993/08/13 | 790 | 809 | 790 | 802 | 1,284,000 |
1993/08/12 | 781 | 795 | 780 | 787 | 455,000 |
1993/08/11 | 772 | 780 | 772 | 779 | 101,000 |
1993/08/10 | 770 | 783 | 769 | 782 | 234,000 |
1993/08/09 | 766 | 784 | 766 | 768 | 134,000 |
1993/08/06 | 775 | 784 | 770 | 775 | 124,000 |
1993/08/05 | 783 | 790 | 777 | 785 | 238,000 |
1993/08/04 | 774 | 797 | 763 | 793 | 359,000 |
1993/08/03 | 775 | 775 | 762 | 767 | 176,000 |
1993/08/02 | 767 | 776 | 762 | 776 | 37,000 |
1993/07/30 | 765 | 777 | 765 | 777 | 171,000 |
1993/07/29 | 746 | 759 | 741 | 755 | 84,000 |
1993/07/28 | 733 | 746 | 733 | 746 | 29,000 |
1993/07/27 | 731 | 737 | 728 | 732 | 109,000 |
1993/07/26 | 735 | 740 | 732 | 732 | 73,000 |
1993/07/23 | 741 | 750 | 733 | 740 | 63,000 |
1993/07/22 | 748 | 748 | 739 | 739 | 38,000 |
1993/07/21 | 748 | 748 | 736 | 748 | 70,000 |
1993/07/20 | 750 | 750 | 744 | 750 | 345,000 |
1993/07/19 | 754 | 755 | 745 | 750 | 130,000 |
1993/07/16 | 750 | 757 | 747 | 755 | 225,000 |
1993/07/15 | 759 | 759 | 745 | 757 | 95,000 |
1993/07/14 | 748 | 754 | 746 | 751 | 176,000 |
1993/07/13 | 745 | 750 | 745 | 748 | 226,000 |
1993/07/12 | 748 | 749 | 740 | 740 | 23,000 |
1993/07/09 | 740 | 742 | 732 | 738 | 112,000 |
1993/07/08 | 745 | 745 | 740 | 744 | 71,000 |
1993/07/07 | 742 | 745 | 736 | 740 | 103,000 |
1993/07/06 | 748 | 748 | 745 | 748 | 27,000 |
1993/07/05 | 751 | 751 | 748 | 748 | 29,000 |
1993/07/02 | 759 | 759 | 750 | 751 | 64,000 |
1993/07/01 | 766 | 766 | 751 | 751 | 52,000 |
1993/06/30 | 750 | 765 | 748 | 757 | 111,000 |
1993/06/29 | 763 | 775 | 756 | 760 | 676,000 |
1993/06/28 | 756 | 770 | 756 | 756 | 83,000 |
1993/06/25 | 740 | 747 | 735 | 740 | 148,000 |
1993/06/24 | 710 | 740 | 710 | 735 | 181,000 |
1993/06/23 | 725 | 725 | 710 | 710 | 188,000 |
1993/06/22 | 705 | 730 | 705 | 730 | 106,000 |
1993/06/21 | 700 | 712 | 700 | 703 | 117,000 |
1993/06/18 | 746 | 746 | 730 | 730 | 103,000 |
1993/06/17 | 751 | 751 | 730 | 745 | 88,000 |
1993/06/16 | 759 | 760 | 738 | 750 | 75,000 |
1993/06/15 | 798 | 798 | 761 | 761 | 241,000 |
1993/06/14 | 812 | 812 | 788 | 799 | 166,000 |
1993/06/11 | 811 | 816 | 805 | 810 | 274,000 |
1993/06/10 | 821 | 821 | 810 | 811 | 334,000 |
1993/06/08 | 820 | 833 | 810 | 821 | 189,000 |
1993/06/07 | 813 | 834 | 810 | 811 | 303,000 |
1993/06/04 | 811 | 814 | 806 | 810 | 241,000 |
1993/06/03 | 810 | 820 | 805 | 819 | 325,000 |
1993/06/02 | 821 | 822 | 805 | 810 | 91,000 |
1993/06/01 | 825 | 829 | 811 | 821 | 105,000 |
1993/05/31 | 847 | 847 | 825 | 829 | 439,000 |
1993/05/28 | 810 | 842 | 810 | 830 | 1,424,000 |
1993/05/27 | 788 | 827 | 782 | 805 | 1,466,000 |
1993/05/26 | 768 | 789 | 764 | 785 | 564,000 |
1993/05/25 | 768 | 770 | 763 | 768 | 310,000 |
1993/05/24 | 770 | 770 | 763 | 768 | 148,000 |
1993/05/21 | 760 | 766 | 750 | 760 | 405,000 |
1993/05/20 | 760 | 775 | 752 | 752 | 209,000 |
1993/05/19 | 752 | 769 | 746 | 759 | 612,000 |
1993/05/18 | 730 | 758 | 725 | 745 | 1,158,000 |
1993/05/17 | 722 | 725 | 720 | 720 | 181,000 |
1993/05/14 | 720 | 727 | 720 | 722 | 11,000 |
1993/05/13 | 727 | 727 | 725 | 727 | 35,000 |
1993/05/12 | 735 | 740 | 727 | 727 | 58,000 |
1993/05/11 | 731 | 740 | 725 | 739 | 87,000 |
1993/05/10 | 710 | 710 | 701 | 701 | 68,000 |
1993/05/07 | 702 | 710 | 700 | 700 | 34,000 |
1993/05/06 | 710 | 714 | 700 | 700 | 65,000 |
1993/04/30 | 710 | 715 | 710 | 715 | 15,000 |
1993/04/28 | 710 | 712 | 705 | 710 | 81,000 |
1993/04/27 | 699 | 708 | 699 | 705 | 14,000 |
1993/04/26 | 706 | 706 | 698 | 698 | 5,000 |
1993/04/23 | 706 | 710 | 706 | 706 | 95,000 |
1993/04/22 | 700 | 720 | 700 | 710 | 242,000 |
1993/04/21 | 690 | 693 | 690 | 690 | 19,000 |
1993/04/20 | 697 | 705 | 697 | 700 | 8,000 |
1993/04/19 | 695 | 696 | 694 | 694 | 33,000 |
1993/04/16 | 710 | 710 | 700 | 705 | 187,000 |
1993/04/15 | 718 | 718 | 697 | 710 | 132,000 |
1993/04/14 | 686 | 718 | 680 | 718 | 565,000 |
1993/04/13 | 670 | 690 | 665 | 685 | 108,000 |
1993/04/12 | 672 | 678 | 665 | 670 | 85,000 |
1993/04/09 | 659 | 669 | 655 | 665 | 102,000 |
1993/04/08 | 655 | 656 | 646 | 646 | 28,000 |
1993/04/07 | 649 | 653 | 646 | 646 | 11,000 |
1993/04/06 | 646 | 654 | 646 | 649 | 20,000 |
1993/04/05 | 632 | 645 | 632 | 645 | 35,000 |
1993/04/02 | 625 | 636 | 625 | 631 | 25,000 |
1993/04/01 | 626 | 631 | 626 | 631 | 16,000 |
1993/03/31 | 630 | 643 | 630 | 631 | 106,000 |
1993/03/30 | 640 | 640 | 630 | 640 | 67,000 |
1993/03/29 | 655 | 655 | 645 | 646 | 18,000 |
1993/03/26 | 637 | 645 | 625 | 645 | 18,000 |
1993/03/25 | 657 | 657 | 650 | 650 | 8,000 |
1993/03/24 | 655 | 655 | 650 | 650 | 12,000 |
1993/03/23 | 660 | 665 | 660 | 660 | 67,000 |
1993/03/22 | 661 | 667 | 660 | 660 | 34,000 |
1993/03/19 | 670 | 678 | 660 | 660 | 79,000 |
1993/03/18 | 663 | 670 | 659 | 660 | 262,000 |
1993/03/17 | 639 | 660 | 638 | 660 | 189,000 |
1993/03/16 | 632 | 638 | 632 | 638 | 137,000 |
1993/03/15 | 617 | 630 | 615 | 629 | 96,000 |
1993/03/12 | 610 | 620 | 606 | 615 | 61,000 |
1993/03/11 | 615 | 615 | 600 | 606 | 76,000 |
1993/03/10 | 621 | 621 | 618 | 618 | 62,000 |
1993/03/09 | 619 | 625 | 616 | 620 | 117,000 |
1993/03/08 | 610 | 615 | 610 | 614 | 60,000 |
1993/03/05 | 610 | 610 | 600 | 610 | 60,000 |
1993/03/04 | 605 | 610 | 605 | 610 | 43,000 |
1993/03/03 | 600 | 605 | 595 | 599 | 49,000 |
1993/03/02 | 610 | 610 | 600 | 600 | 9,000 |
1993/03/01 | 600 | 614 | 585 | 614 | 42,000 |
1993/02/26 | 588 | 591 | 588 | 591 | 11,000 |
1993/02/25 | 587 | 588 | 587 | 588 | 10,000 |
1993/02/24 | 593 | 596 | 592 | 596 | 55,000 |
1993/02/23 | 593 | 603 | 593 | 593 | 7,000 |
1993/02/22 | 610 | 610 | 603 | 603 | 26,000 |
1993/02/19 | 614 | 630 | 605 | 610 | 75,000 |
1993/02/18 | 605 | 614 | 601 | 601 | 222,000 |
1993/02/17 | 575 | 600 | 575 | 600 | 42,000 |
1993/02/16 | 585 | 585 | 582 | 582 | 16,000 |
1993/02/15 | 582 | 582 | 582 | 582 | 6,000 |
1993/02/12 | 599 | 599 | 587 | 587 | 13,000 |
1993/02/10 | 595 | 609 | 586 | 602 | 32,000 |
1993/02/09 | 599 | 600 | 586 | 586 | 32,000 |
1993/02/08 | 585 | 600 | 584 | 600 | 12,000 |
1993/02/05 | 585 | 586 | 585 | 586 | 3,000 |
1993/02/04 | 587 | 587 | 587 | 587 | 3,000 |
1993/02/03 | 595 | 600 | 590 | 600 | 11,000 |
1993/02/02 | 595 | 595 | 586 | 595 | 14,000 |
1993/02/01 | 598 | 598 | 598 | 598 | 4,000 |
1993/01/29 | 606 | 606 | 585 | 598 | 22,000 |
1993/01/28 | 595 | 605 | 595 | 605 | 7,000 |
1993/01/27 | 600 | 630 | 600 | 624 | 47,000 |
1993/01/26 | 598 | 598 | 581 | 595 | 18,000 |
1993/01/25 | 585 | 599 | 583 | 598 | 14,000 |
1993/01/22 | 583 | 583 | 583 | 583 | 7,000 |
1993/01/21 | 607 | 607 | 606 | 606 | 6,000 |
1993/01/20 | 610 | 611 | 605 | 611 | 22,000 |
1993/01/19 | 582 | 600 | 581 | 600 | 14,000 |
1993/01/18 | 586 | 586 | 581 | 581 | 32,000 |
1993/01/14 | 586 | 586 | 586 | 586 | 14,000 |
1993/01/13 | 587 | 587 | 586 | 587 | 68,000 |
1993/01/12 | 586 | 590 | 586 | 586 | 28,000 |
1993/01/11 | 596 | 600 | 591 | 595 | 12,000 |
1993/01/08 | 584 | 586 | 584 | 586 | 26,000 |
1993/01/07 | 589 | 591 | 584 | 584 | 19,000 |
1993/01/06 | 580 | 583 | 580 | 583 | 19,000 |
1993/01/05 | 602 | 602 | 580 | 580 | 31,000 |