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 |
|---|---|---|---|---|---|
| 1995/12/29 | 550 | 558 | 541 | 551 | 87,000 |
| 1995/12/28 | 540 | 550 | 538 | 545 | 137,000 |
| 1995/12/27 | 538 | 542 | 538 | 540 | 163,000 |
| 1995/12/26 | 538 | 543 | 536 | 540 | 77,000 |
| 1995/12/25 | 545 | 545 | 538 | 538 | 185,000 |
| 1995/12/22 | 539 | 545 | 539 | 545 | 549,000 |
| 1995/12/21 | 539 | 540 | 530 | 539 | 59,000 |
| 1995/12/20 | 526 | 540 | 526 | 539 | 84,000 |
| 1995/12/19 | 523 | 526 | 523 | 526 | 97,000 |
| 1995/12/18 | 550 | 550 | 530 | 531 | 73,000 |
| 1995/12/15 | 549 | 549 | 541 | 541 | 98,000 |
| 1995/12/14 | 549 | 549 | 541 | 542 | 83,000 |
| 1995/12/13 | 540 | 545 | 540 | 542 | 160,000 |
| 1995/12/12 | 547 | 547 | 535 | 541 | 52,000 |
| 1995/12/11 | 559 | 559 | 541 | 541 | 57,000 |
| 1995/12/08 | 578 | 578 | 541 | 547 | 250,000 |
| 1995/12/07 | 576 | 578 | 560 | 570 | 156,000 |
| 1995/12/06 | 573 | 578 | 565 | 575 | 406,000 |
| 1995/12/05 | 560 | 575 | 551 | 575 | 446,000 |
| 1995/12/04 | 550 | 565 | 550 | 559 | 380,000 |
| 1995/12/01 | 535 | 550 | 530 | 540 | 143,000 |
| 1995/11/30 | 514 | 525 | 514 | 525 | 50,000 |
| 1995/11/29 | 521 | 523 | 512 | 523 | 33,000 |
| 1995/11/28 | 516 | 523 | 509 | 511 | 44,000 |
| 1995/11/27 | 523 | 530 | 518 | 522 | 41,000 |
| 1995/11/24 | 522 | 524 | 515 | 518 | 44,000 |
| 1995/11/22 | 515 | 520 | 515 | 518 | 113,000 |
| 1995/11/21 | 520 | 520 | 502 | 505 | 39,000 |
| 1995/11/20 | 516 | 523 | 505 | 510 | 21,000 |
| 1995/11/17 | 508 | 515 | 500 | 515 | 37,000 |
| 1995/11/16 | 500 | 505 | 498 | 505 | 54,000 |
| 1995/11/15 | 503 | 510 | 498 | 500 | 47,000 |
| 1995/11/14 | 505 | 514 | 498 | 498 | 83,000 |
| 1995/11/13 | 507 | 508 | 500 | 502 | 76,000 |
| 1995/11/10 | 515 | 519 | 514 | 515 | 90,000 |
| 1995/11/09 | 519 | 525 | 512 | 514 | 66,000 |
| 1995/11/08 | 525 | 529 | 520 | 529 | 51,000 |
| 1995/11/07 | 525 | 527 | 525 | 525 | 59,000 |
| 1995/11/06 | 520 | 530 | 516 | 525 | 42,000 |
| 1995/11/02 | 530 | 530 | 520 | 530 | 66,000 |
| 1995/11/01 | 525 | 528 | 525 | 525 | 55,000 |
| 1995/10/31 | 540 | 541 | 535 | 535 | 105,000 |
| 1995/10/30 | 535 | 540 | 524 | 540 | 199,000 |
| 1995/10/27 | 540 | 540 | 525 | 530 | 169,000 |
| 1995/10/26 | 541 | 549 | 540 | 540 | 61,000 |
| 1995/10/25 | 541 | 547 | 541 | 545 | 71,000 |
| 1995/10/24 | 543 | 545 | 543 | 544 | 108,000 |
| 1995/10/23 | 540 | 548 | 540 | 540 | 35,000 |
| 1995/10/20 | 542 | 551 | 542 | 548 | 82,000 |
| 1995/10/19 | 535 | 560 | 535 | 551 | 189,000 |
| 1995/10/18 | 535 | 545 | 531 | 540 | 60,000 |
| 1995/10/17 | 521 | 539 | 521 | 539 | 116,000 |
| 1995/10/16 | 527 | 533 | 527 | 531 | 133,000 |
| 1995/10/13 | 520 | 520 | 510 | 517 | 58,000 |
| 1995/10/12 | 520 | 520 | 515 | 518 | 126,000 |
| 1995/10/11 | 521 | 525 | 520 | 520 | 85,000 |
| 1995/10/09 | 510 | 520 | 501 | 520 | 128,000 |
| 1995/10/06 | 519 | 519 | 515 | 519 | 36,000 |
| 1995/10/05 | 511 | 515 | 505 | 515 | 52,000 |
| 1995/10/04 | 491 | 505 | 491 | 505 | 181,000 |
| 1995/10/03 | 495 | 499 | 484 | 490 | 117,000 |
| 1995/10/02 | 506 | 510 | 500 | 500 | 74,000 |
| 1995/09/29 | 514 | 514 | 501 | 509 | 43,000 |
| 1995/09/28 | 521 | 521 | 502 | 514 | 56,000 |
| 1995/09/27 | 512 | 512 | 500 | 501 | 49,000 |
| 1995/09/26 | 506 | 506 | 500 | 502 | 76,000 |
| 1995/09/25 | 535 | 535 | 510 | 514 | 115,000 |
| 1995/09/22 | 538 | 538 | 514 | 515 | 176,000 |
| 1995/09/21 | 530 | 535 | 528 | 528 | 44,000 |
| 1995/09/20 | 550 | 550 | 526 | 530 | 96,000 |
| 1995/09/19 | 540 | 544 | 535 | 540 | 71,000 |
| 1995/09/18 | 540 | 550 | 540 | 540 | 54,000 |
| 1995/09/14 | 560 | 560 | 540 | 540 | 113,000 |
| 1995/09/13 | 555 | 555 | 541 | 550 | 69,000 |
| 1995/09/12 | 545 | 555 | 540 | 555 | 215,000 |
| 1995/09/11 | 535 | 545 | 517 | 540 | 145,000 |
| 1995/09/08 | 545 | 545 | 515 | 515 | 282,000 |
| 1995/09/07 | 527 | 530 | 516 | 520 | 84,000 |
| 1995/09/06 | 512 | 530 | 512 | 517 | 95,000 |
| 1995/09/05 | 528 | 530 | 511 | 522 | 116,000 |
| 1995/09/04 | 520 | 529 | 508 | 510 | 182,000 |
| 1995/09/01 | 518 | 519 | 500 | 510 | 293,000 |
| 1995/08/31 | 534 | 540 | 519 | 520 | 115,000 |
| 1995/08/30 | 547 | 552 | 540 | 540 | 124,000 |
| 1995/08/29 | 551 | 560 | 541 | 545 | 263,000 |
| 1995/08/28 | 561 | 561 | 541 | 550 | 62,000 |
| 1995/08/25 | 561 | 564 | 551 | 551 | 122,000 |
| 1995/08/24 | 567 | 567 | 560 | 560 | 183,000 |
| 1995/08/23 | 569 | 573 | 558 | 570 | 229,000 |
| 1995/08/22 | 560 | 573 | 552 | 569 | 447,000 |
| 1995/08/21 | 557 | 563 | 550 | 552 | 137,000 |
| 1995/08/18 | 565 | 565 | 553 | 553 | 100,000 |
| 1995/08/17 | 563 | 564 | 550 | 555 | 202,000 |
| 1995/08/16 | 560 | 575 | 545 | 550 | 366,000 |
| 1995/08/15 | 566 | 567 | 558 | 564 | 141,000 |
| 1995/08/14 | 563 | 579 | 563 | 567 | 207,000 |
| 1995/08/11 | 550 | 575 | 545 | 566 | 402,000 |
| 1995/08/10 | 545 | 550 | 532 | 550 | 161,000 |
| 1995/08/09 | 536 | 545 | 532 | 545 | 109,000 |
| 1995/08/08 | 546 | 549 | 532 | 532 | 83,000 |
| 1995/08/07 | 544 | 554 | 544 | 544 | 221,000 |
| 1995/08/04 | 541 | 550 | 538 | 544 | 150,000 |
| 1995/08/03 | 551 | 558 | 546 | 550 | 244,000 |
| 1995/08/02 | 554 | 558 | 539 | 539 | 122,000 |
| 1995/08/01 | 545 | 548 | 535 | 536 | 184,000 |
| 1995/07/31 | 554 | 554 | 541 | 544 | 179,000 |
| 1995/07/28 | 560 | 565 | 542 | 550 | 350,000 |
| 1995/07/27 | 531 | 560 | 531 | 550 | 686,000 |
| 1995/07/26 | 533 | 544 | 530 | 540 | 588,000 |
| 1995/07/25 | 563 | 563 | 541 | 541 | 541,000 |
| 1995/07/24 | 575 | 575 | 556 | 561 | 348,000 |
| 1995/07/21 | 577 | 580 | 569 | 570 | 323,000 |
| 1995/07/20 | 565 | 578 | 559 | 570 | 378,000 |
| 1995/07/19 | 580 | 586 | 562 | 568 | 585,000 |
| 1995/07/18 | 600 | 608 | 585 | 597 | 804,000 |
| 1995/07/17 | 606 | 615 | 598 | 610 | 825,000 |
| 1995/07/14 | 632 | 638 | 615 | 615 | 1,173,000 |
| 1995/07/13 | 625 | 650 | 611 | 632 | 3,757,000 |
| 1995/07/12 | 620 | 625 | 603 | 620 | 2,467,000 |
| 1995/07/11 | 583 | 625 | 583 | 611 | 5,463,000 |
| 1995/07/10 | 588 | 589 | 570 | 585 | 1,534,000 |
| 1995/07/07 | 600 | 610 | 587 | 592 | 5,566,000 |
| 1995/07/06 | 550 | 594 | 550 | 585 | 4,619,000 |
| 1995/07/05 | 567 | 569 | 547 | 547 | 1,590,000 |
| 1995/07/04 | 549 | 575 | 545 | 561 | 4,062,000 |
| 1995/07/03 | 530 | 576 | 529 | 555 | 6,059,000 |
| 1995/06/30 | 513 | 534 | 501 | 530 | 2,021,000 |
| 1995/06/29 | 520 | 527 | 495 | 515 | 1,184,000 |
| 1995/06/28 | 476 | 518 | 472 | 510 | 1,324,000 |
| 1995/06/27 | 498 | 500 | 476 | 476 | 212,000 |
| 1995/06/26 | 519 | 520 | 495 | 507 | 369,000 |
| 1995/06/23 | 475 | 508 | 470 | 507 | 284,000 |
| 1995/06/22 | 465 | 480 | 452 | 480 | 117,000 |
| 1995/06/21 | 468 | 468 | 453 | 465 | 231,000 |
| 1995/06/20 | 451 | 464 | 450 | 458 | 83,000 |
| 1995/06/19 | 463 | 465 | 455 | 455 | 19,000 |
| 1995/06/16 | 467 | 467 | 457 | 458 | 119,000 |
| 1995/06/15 | 459 | 463 | 457 | 462 | 141,000 |
| 1995/06/14 | 439 | 462 | 439 | 454 | 106,000 |
| 1995/06/13 | 438 | 452 | 438 | 439 | 302,000 |
| 1995/06/12 | 456 | 456 | 435 | 438 | 147,000 |
| 1995/06/09 | 481 | 483 | 464 | 466 | 301,000 |
| 1995/06/08 | 486 | 494 | 471 | 493 | 236,000 |
| 1995/06/07 | 515 | 520 | 496 | 496 | 368,000 |
| 1995/06/06 | 535 | 555 | 515 | 525 | 1,811,000 |
| 1995/06/05 | 505 | 519 | 500 | 515 | 719,000 |
| 1995/06/02 | 483 | 507 | 483 | 500 | 410,000 |
| 1995/06/01 | 457 | 484 | 457 | 478 | 180,000 |
| 1995/05/31 | 464 | 469 | 456 | 459 | 92,000 |
| 1995/05/30 | 450 | 464 | 450 | 464 | 274,000 |
| 1995/05/29 | 451 | 455 | 451 | 455 | 92,000 |
| 1995/05/26 | 465 | 466 | 465 | 465 | 79,000 |
| 1995/05/25 | 464 | 471 | 457 | 471 | 190,000 |
| 1995/05/24 | 450 | 464 | 450 | 464 | 77,000 |
| 1995/05/23 | 450 | 451 | 447 | 450 | 38,000 |
| 1995/05/22 | 445 | 455 | 445 | 455 | 52,000 |
| 1995/05/19 | 440 | 458 | 439 | 458 | 81,000 |
| 1995/05/18 | 448 | 449 | 438 | 440 | 154,000 |
| 1995/05/17 | 495 | 498 | 495 | 498 | 39,000 |
| 1995/05/16 | 491 | 493 | 491 | 493 | 30,000 |
| 1995/05/15 | 486 | 490 | 486 | 490 | 67,000 |
| 1995/05/12 | 484 | 487 | 482 | 486 | 219,000 |
| 1995/05/11 | 490 | 491 | 487 | 487 | 111,000 |
| 1995/05/10 | 489 | 490 | 484 | 490 | 53,000 |
| 1995/05/09 | 504 | 504 | 494 | 494 | 26,000 |
| 1995/05/08 | 505 | 508 | 496 | 505 | 82,000 |
| 1995/05/02 | 505 | 505 | 500 | 505 | 75,000 |
| 1995/05/01 | 499 | 500 | 499 | 500 | 41,000 |
| 1995/04/28 | 500 | 500 | 497 | 500 | 47,000 |
| 1995/04/27 | 503 | 503 | 498 | 500 | 119,000 |
| 1995/04/26 | 503 | 506 | 490 | 493 | 175,000 |
| 1995/04/25 | 513 | 515 | 510 | 513 | 59,000 |
| 1995/04/24 | 519 | 519 | 511 | 513 | 57,000 |
| 1995/04/21 | 526 | 526 | 518 | 520 | 134,000 |
| 1995/04/20 | 497 | 517 | 497 | 517 | 226,000 |
| 1995/04/19 | 504 | 504 | 492 | 493 | 96,000 |
| 1995/04/18 | 500 | 505 | 497 | 505 | 147,000 |
| 1995/04/17 | 497 | 500 | 491 | 491 | 54,000 |
| 1995/04/14 | 492 | 498 | 490 | 498 | 55,000 |
| 1995/04/13 | 489 | 495 | 487 | 487 | 132,000 |
| 1995/04/12 | 478 | 490 | 478 | 485 | 79,000 |
| 1995/04/11 | 475 | 478 | 471 | 475 | 34,000 |
| 1995/04/10 | 460 | 478 | 460 | 475 | 79,000 |
| 1995/04/07 | 460 | 461 | 456 | 460 | 45,000 |
| 1995/04/06 | 465 | 465 | 460 | 460 | 29,000 |
| 1995/04/05 | 466 | 470 | 463 | 465 | 32,000 |
| 1995/04/04 | 476 | 476 | 451 | 463 | 32,000 |
| 1995/04/03 | 495 | 495 | 477 | 477 | 46,000 |
| 1995/03/31 | 495 | 495 | 480 | 495 | 68,000 |
| 1995/03/30 | 465 | 489 | 465 | 489 | 54,000 |
| 1995/03/29 | 491 | 491 | 480 | 480 | 74,000 |
| 1995/03/28 | 479 | 495 | 479 | 491 | 111,000 |
| 1995/03/27 | 465 | 480 | 465 | 477 | 84,000 |
| 1995/03/24 | 470 | 470 | 450 | 465 | 88,000 |
| 1995/03/23 | 495 | 495 | 463 | 480 | 93,000 |
| 1995/03/22 | 514 | 514 | 500 | 509 | 132,000 |
| 1995/03/20 | 518 | 518 | 512 | 514 | 57,000 |
| 1995/03/17 | 520 | 520 | 518 | 519 | 137,000 |
| 1995/03/16 | 525 | 525 | 520 | 520 | 53,000 |
| 1995/03/15 | 519 | 525 | 513 | 525 | 99,000 |
| 1995/03/14 | 525 | 525 | 516 | 518 | 126,000 |
| 1995/03/13 | 517 | 530 | 515 | 530 | 120,000 |
| 1995/03/10 | 517 | 520 | 513 | 514 | 152,000 |
| 1995/03/09 | 512 | 515 | 510 | 513 | 113,000 |
| 1995/03/08 | 517 | 517 | 506 | 509 | 110,000 |
| 1995/03/07 | 525 | 525 | 518 | 518 | 108,000 |
| 1995/03/06 | 521 | 522 | 517 | 518 | 225,000 |
| 1995/03/03 | 521 | 522 | 520 | 521 | 116,000 |
| 1995/03/02 | 523 | 525 | 520 | 521 | 47,000 |
| 1995/03/01 | 546 | 546 | 500 | 501 | 92,000 |
| 1995/02/28 | 532 | 545 | 532 | 541 | 42,000 |
| 1995/02/27 | 529 | 530 | 529 | 530 | 40,000 |
| 1995/02/24 | 569 | 569 | 560 | 565 | 23,000 |
| 1995/02/23 | 579 | 579 | 568 | 568 | 56,000 |
| 1995/02/22 | 581 | 590 | 580 | 580 | 26,000 |
| 1995/02/21 | 588 | 593 | 584 | 590 | 19,000 |
| 1995/02/20 | 600 | 600 | 590 | 590 | 23,000 |
| 1995/02/17 | 593 | 603 | 588 | 600 | 163,000 |
| 1995/02/16 | 591 | 600 | 591 | 600 | 47,000 |
| 1995/02/15 | 603 | 603 | 600 | 601 | 61,000 |
| 1995/02/14 | 613 | 613 | 603 | 603 | 94,000 |
| 1995/02/13 | 621 | 621 | 610 | 618 | 31,000 |
| 1995/02/10 | 623 | 635 | 621 | 631 | 44,000 |
| 1995/02/09 | 637 | 646 | 631 | 631 | 240,000 |
| 1995/02/08 | 633 | 638 | 633 | 635 | 72,000 |
| 1995/02/07 | 633 | 635 | 630 | 633 | 142,000 |
| 1995/02/06 | 643 | 643 | 633 | 643 | 24,000 |
| 1995/02/03 | 630 | 633 | 628 | 633 | 82,000 |
| 1995/02/02 | 645 | 645 | 636 | 644 | 28,000 |
| 1995/02/01 | 650 | 650 | 635 | 645 | 40,000 |
| 1995/01/31 | 665 | 668 | 640 | 642 | 119,000 |
| 1995/01/30 | 650 | 650 | 640 | 648 | 146,000 |
| 1995/01/27 | 620 | 621 | 611 | 611 | 34,000 |
| 1995/01/26 | 630 | 630 | 620 | 620 | 38,000 |
| 1995/01/25 | 605 | 630 | 604 | 630 | 92,000 |
| 1995/01/24 | 601 | 607 | 601 | 605 | 89,000 |
| 1995/01/23 | 615 | 615 | 601 | 601 | 63,000 |
| 1995/01/20 | 612 | 616 | 600 | 615 | 98,000 |
| 1995/01/19 | 617 | 620 | 617 | 618 | 77,000 |
| 1995/01/18 | 620 | 627 | 615 | 616 | 67,000 |
| 1995/01/17 | 627 | 627 | 620 | 620 | 20,000 |
| 1995/01/13 | 620 | 625 | 620 | 621 | 145,000 |
| 1995/01/12 | 640 | 640 | 620 | 625 | 117,000 |
| 1995/01/11 | 645 | 645 | 640 | 640 | 34,000 |
| 1995/01/10 | 650 | 650 | 640 | 640 | 29,000 |
| 1995/01/09 | 650 | 650 | 650 | 650 | 3,000 |
| 1995/01/06 | 648 | 660 | 646 | 660 | 78,000 |
| 1995/01/05 | 675 | 675 | 660 | 660 | 27,000 |
| 1995/01/04 | 668 | 668 | 662 | 665 | 22,000 |