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 |
|---|---|---|---|---|---|
| 1996/12/30 | 477 | 486 | 476 | 486 | 85,000 |
| 1996/12/27 | 482 | 482 | 470 | 476 | 229,000 |
| 1996/12/26 | 499 | 499 | 487 | 487 | 138,000 |
| 1996/12/25 | 501 | 504 | 496 | 496 | 129,000 |
| 1996/12/24 | 514 | 514 | 501 | 501 | 216,000 |
| 1996/12/20 | 521 | 522 | 516 | 520 | 142,000 |
| 1996/12/19 | 546 | 548 | 516 | 516 | 202,000 |
| 1996/12/18 | 550 | 553 | 550 | 550 | 69,000 |
| 1996/12/17 | 554 | 558 | 546 | 546 | 131,000 |
| 1996/12/16 | 551 | 553 | 550 | 550 | 56,000 |
| 1996/12/13 | 556 | 556 | 546 | 550 | 309,000 |
| 1996/12/12 | 570 | 571 | 566 | 566 | 76,000 |
| 1996/12/11 | 583 | 583 | 573 | 575 | 88,000 |
| 1996/12/10 | 586 | 586 | 582 | 582 | 26,000 |
| 1996/12/09 | 581 | 590 | 581 | 590 | 29,000 |
| 1996/12/06 | 590 | 590 | 580 | 580 | 58,000 |
| 1996/12/05 | 590 | 593 | 581 | 590 | 148,000 |
| 1996/12/04 | 585 | 585 | 579 | 580 | 127,000 |
| 1996/12/03 | 590 | 591 | 585 | 585 | 66,000 |
| 1996/12/02 | 595 | 597 | 592 | 592 | 133,000 |
| 1996/11/29 | 591 | 596 | 586 | 595 | 170,000 |
| 1996/11/28 | 591 | 591 | 585 | 591 | 98,000 |
| 1996/11/27 | 584 | 591 | 584 | 589 | 152,000 |
| 1996/11/26 | 593 | 593 | 584 | 591 | 76,000 |
| 1996/11/25 | 600 | 600 | 585 | 587 | 128,000 |
| 1996/11/22 | 585 | 600 | 584 | 600 | 55,000 |
| 1996/11/21 | 590 | 593 | 583 | 590 | 133,000 |
| 1996/11/20 | 590 | 594 | 580 | 588 | 1,200,000 |
| 1996/11/19 | 596 | 596 | 588 | 594 | 80,000 |
| 1996/11/18 | 591 | 598 | 591 | 598 | 45,000 |
| 1996/11/15 | 595 | 599 | 594 | 595 | 77,000 |
| 1996/11/14 | 593 | 595 | 593 | 594 | 47,000 |
| 1996/11/13 | 595 | 600 | 591 | 593 | 63,000 |
| 1996/11/12 | 596 | 605 | 592 | 600 | 46,000 |
| 1996/11/11 | 599 | 602 | 597 | 600 | 33,000 |
| 1996/11/08 | 590 | 595 | 588 | 595 | 190,000 |
| 1996/11/07 | 592 | 596 | 591 | 591 | 168,000 |
| 1996/11/06 | 596 | 596 | 586 | 596 | 179,000 |
| 1996/11/05 | 591 | 595 | 587 | 593 | 87,000 |
| 1996/11/01 | 599 | 599 | 586 | 586 | 209,000 |
| 1996/10/31 | 605 | 610 | 601 | 601 | 194,000 |
| 1996/10/30 | 621 | 621 | 604 | 615 | 235,000 |
| 1996/10/29 | 640 | 644 | 626 | 626 | 869,000 |
| 1996/10/28 | 620 | 633 | 618 | 630 | 601,000 |
| 1996/10/25 | 590 | 604 | 582 | 604 | 371,000 |
| 1996/10/24 | 587 | 601 | 585 | 590 | 283,000 |
| 1996/10/23 | 579 | 587 | 579 | 587 | 362,000 |
| 1996/10/22 | 589 | 589 | 583 | 585 | 78,000 |
| 1996/10/21 | 594 | 594 | 590 | 590 | 32,000 |
| 1996/10/18 | 584 | 598 | 584 | 594 | 69,000 |
| 1996/10/17 | 594 | 595 | 590 | 594 | 60,000 |
| 1996/10/16 | 599 | 599 | 592 | 595 | 108,000 |
| 1996/10/15 | 598 | 600 | 598 | 598 | 92,000 |
| 1996/10/14 | 598 | 598 | 595 | 598 | 34,000 |
| 1996/10/11 | 590 | 593 | 586 | 588 | 195,000 |
| 1996/10/09 | 603 | 603 | 595 | 599 | 449,000 |
| 1996/10/08 | 591 | 600 | 591 | 599 | 198,000 |
| 1996/10/07 | 611 | 611 | 597 | 597 | 117,000 |
| 1996/10/04 | 610 | 610 | 597 | 608 | 120,000 |
| 1996/10/03 | 604 | 615 | 604 | 605 | 125,000 |
| 1996/10/02 | 599 | 605 | 596 | 603 | 145,000 |
| 1996/10/01 | 599 | 599 | 592 | 595 | 81,000 |
| 1996/09/30 | 589 | 595 | 587 | 595 | 136,000 |
| 1996/09/27 | 589 | 595 | 589 | 590 | 181,000 |
| 1996/09/26 | 599 | 605 | 593 | 599 | 233,000 |
| 1996/09/25 | 612 | 612 | 590 | 595 | 33,000 |
| 1996/09/24 | 615 | 615 | 605 | 615 | 94,000 |
| 1996/09/20 | 605 | 605 | 596 | 603 | 126,000 |
| 1996/09/19 | 608 | 608 | 605 | 608 | 78,000 |
| 1996/09/18 | 608 | 608 | 600 | 608 | 42,000 |
| 1996/09/17 | 608 | 608 | 600 | 600 | 58,000 |
| 1996/09/13 | 588 | 601 | 588 | 588 | 202,000 |
| 1996/09/12 | 594 | 609 | 593 | 593 | 261,000 |
| 1996/09/11 | 600 | 600 | 594 | 594 | 143,000 |
| 1996/09/10 | 585 | 585 | 581 | 585 | 152,000 |
| 1996/09/09 | 590 | 590 | 575 | 575 | 19,000 |
| 1996/09/06 | 586 | 586 | 580 | 580 | 87,000 |
| 1996/09/05 | 575 | 585 | 575 | 576 | 83,000 |
| 1996/09/04 | 571 | 580 | 570 | 572 | 56,000 |
| 1996/09/03 | 582 | 585 | 570 | 570 | 162,000 |
| 1996/09/02 | 583 | 587 | 583 | 585 | 40,000 |
| 1996/08/30 | 582 | 595 | 580 | 589 | 163,000 |
| 1996/08/29 | 601 | 601 | 580 | 589 | 29,000 |
| 1996/08/28 | 610 | 610 | 610 | 610 | 33,000 |
| 1996/08/27 | 605 | 610 | 600 | 610 | 25,000 |
| 1996/08/26 | 605 | 605 | 604 | 605 | 74,000 |
| 1996/08/23 | 606 | 606 | 601 | 605 | 115,000 |
| 1996/08/22 | 612 | 618 | 600 | 605 | 43,000 |
| 1996/08/21 | 611 | 618 | 609 | 612 | 199,000 |
| 1996/08/20 | 599 | 610 | 599 | 610 | 155,000 |
| 1996/08/19 | 595 | 600 | 595 | 599 | 44,000 |
| 1996/08/16 | 590 | 596 | 590 | 595 | 30,000 |
| 1996/08/15 | 602 | 602 | 581 | 583 | 114,000 |
| 1996/08/14 | 575 | 590 | 575 | 582 | 148,000 |
| 1996/08/13 | 583 | 583 | 580 | 580 | 24,000 |
| 1996/08/12 | 570 | 575 | 570 | 573 | 54,000 |
| 1996/08/09 | 590 | 590 | 569 | 588 | 47,000 |
| 1996/08/08 | 581 | 590 | 569 | 590 | 99,000 |
| 1996/08/07 | 590 | 595 | 580 | 580 | 89,000 |
| 1996/08/06 | 597 | 600 | 590 | 591 | 92,000 |
| 1996/08/05 | 590 | 600 | 590 | 597 | 212,000 |
| 1996/08/02 | 603 | 603 | 589 | 590 | 46,000 |
| 1996/08/01 | 597 | 600 | 590 | 600 | 136,000 |
| 1996/07/31 | 600 | 611 | 600 | 604 | 161,000 |
| 1996/07/30 | 600 | 613 | 592 | 608 | 138,000 |
| 1996/07/29 | 612 | 614 | 609 | 612 | 125,000 |
| 1996/07/26 | 606 | 612 | 605 | 607 | 101,000 |
| 1996/07/25 | 611 | 611 | 585 | 600 | 82,000 |
| 1996/07/24 | 626 | 626 | 609 | 611 | 139,000 |
| 1996/07/23 | 626 | 631 | 626 | 626 | 214,000 |
| 1996/07/22 | 640 | 640 | 621 | 630 | 115,000 |
| 1996/07/19 | 640 | 640 | 630 | 630 | 189,000 |
| 1996/07/18 | 639 | 643 | 630 | 630 | 56,000 |
| 1996/07/17 | 660 | 660 | 643 | 643 | 139,000 |
| 1996/07/16 | 640 | 643 | 634 | 640 | 130,000 |
| 1996/07/15 | 650 | 650 | 647 | 650 | 177,000 |
| 1996/07/12 | 648 | 657 | 648 | 654 | 204,000 |
| 1996/07/11 | 679 | 679 | 664 | 668 | 483,000 |
| 1996/07/10 | 675 | 680 | 669 | 669 | 1,097,000 |
| 1996/07/09 | 654 | 658 | 647 | 655 | 421,000 |
| 1996/07/08 | 642 | 652 | 640 | 650 | 295,000 |
| 1996/07/05 | 648 | 654 | 645 | 650 | 184,000 |
| 1996/07/04 | 650 | 651 | 644 | 650 | 360,000 |
| 1996/07/03 | 639 | 649 | 638 | 645 | 106,000 |
| 1996/07/02 | 650 | 652 | 645 | 649 | 419,000 |
| 1996/07/01 | 645 | 650 | 636 | 650 | 339,000 |
| 1996/06/28 | 629 | 635 | 612 | 635 | 285,000 |
| 1996/06/27 | 639 | 640 | 623 | 625 | 200,000 |
| 1996/06/26 | 630 | 634 | 623 | 629 | 205,000 |
| 1996/06/25 | 640 | 640 | 620 | 629 | 681,000 |
| 1996/06/24 | 629 | 640 | 626 | 640 | 394,000 |
| 1996/06/21 | 614 | 626 | 612 | 624 | 503,000 |
| 1996/06/20 | 598 | 615 | 596 | 606 | 677,000 |
| 1996/06/19 | 593 | 605 | 587 | 596 | 475,000 |
| 1996/06/18 | 580 | 605 | 580 | 581 | 493,000 |
| 1996/06/17 | 595 | 600 | 585 | 585 | 548,000 |
| 1996/06/14 | 591 | 595 | 588 | 590 | 392,000 |
| 1996/06/13 | 591 | 595 | 590 | 591 | 200,000 |
| 1996/06/12 | 592 | 600 | 586 | 587 | 303,000 |
| 1996/06/11 | 588 | 592 | 582 | 582 | 129,000 |
| 1996/06/10 | 603 | 610 | 588 | 588 | 66,000 |
| 1996/06/07 | 606 | 607 | 600 | 600 | 94,000 |
| 1996/06/06 | 615 | 618 | 610 | 610 | 41,000 |
| 1996/06/05 | 624 | 625 | 613 | 615 | 47,000 |
| 1996/06/04 | 607 | 617 | 607 | 610 | 118,000 |
| 1996/06/03 | 625 | 628 | 604 | 606 | 77,000 |
| 1996/05/31 | 644 | 644 | 628 | 628 | 152,000 |
| 1996/05/30 | 649 | 651 | 640 | 648 | 121,000 |
| 1996/05/29 | 645 | 645 | 630 | 644 | 51,000 |
| 1996/05/28 | 621 | 626 | 621 | 626 | 75,000 |
| 1996/05/27 | 643 | 643 | 620 | 621 | 103,000 |
| 1996/05/24 | 645 | 645 | 622 | 645 | 55,000 |
| 1996/05/23 | 650 | 650 | 643 | 645 | 163,000 |
| 1996/05/22 | 640 | 650 | 636 | 650 | 360,000 |
| 1996/05/21 | 655 | 660 | 629 | 630 | 508,000 |
| 1996/05/20 | 656 | 660 | 650 | 650 | 227,000 |
| 1996/05/17 | 668 | 668 | 650 | 656 | 70,000 |
| 1996/05/16 | 646 | 660 | 646 | 649 | 66,000 |
| 1996/05/15 | 635 | 645 | 635 | 645 | 192,000 |
| 1996/05/14 | 629 | 639 | 629 | 634 | 170,000 |
| 1996/05/13 | 642 | 643 | 628 | 629 | 160,000 |
| 1996/05/10 | 654 | 654 | 640 | 640 | 204,000 |
| 1996/05/09 | 655 | 656 | 650 | 652 | 141,000 |
| 1996/05/08 | 670 | 670 | 655 | 661 | 284,000 |
| 1996/05/07 | 668 | 678 | 658 | 678 | 503,000 |
| 1996/05/02 | 666 | 676 | 654 | 654 | 306,000 |
| 1996/05/01 | 688 | 689 | 672 | 676 | 325,000 |
| 1996/04/30 | 698 | 698 | 675 | 688 | 480,000 |
| 1996/04/26 | 700 | 719 | 685 | 718 | 572,000 |
| 1996/04/25 | 710 | 725 | 699 | 699 | 1,804,000 |
| 1996/04/24 | 684 | 690 | 676 | 690 | 693,000 |
| 1996/04/23 | 665 | 679 | 662 | 679 | 544,000 |
| 1996/04/22 | 666 | 666 | 657 | 662 | 268,000 |
| 1996/04/19 | 678 | 679 | 656 | 663 | 359,000 |
| 1996/04/18 | 652 | 679 | 650 | 673 | 499,000 |
| 1996/04/17 | 660 | 675 | 650 | 650 | 406,000 |
| 1996/04/16 | 659 | 670 | 648 | 650 | 887,000 |
| 1996/04/15 | 675 | 675 | 656 | 656 | 209,000 |
| 1996/04/12 | 682 | 682 | 661 | 675 | 501,000 |
| 1996/04/11 | 665 | 688 | 662 | 679 | 1,863,000 |
| 1996/04/10 | 640 | 665 | 640 | 658 | 943,000 |
| 1996/04/09 | 635 | 643 | 630 | 636 | 270,000 |
| 1996/04/08 | 640 | 640 | 626 | 634 | 168,000 |
| 1996/04/05 | 630 | 643 | 630 | 640 | 240,000 |
| 1996/04/04 | 635 | 640 | 631 | 640 | 200,000 |
| 1996/04/03 | 631 | 641 | 625 | 641 | 262,000 |
| 1996/04/02 | 638 | 655 | 638 | 641 | 821,000 |
| 1996/04/01 | 629 | 641 | 629 | 638 | 377,000 |
| 1996/03/29 | 644 | 644 | 625 | 625 | 385,000 |
| 1996/03/28 | 641 | 650 | 628 | 644 | 2,122,000 |
| 1996/03/27 | 605 | 631 | 600 | 631 | 1,376,000 |
| 1996/03/26 | 581 | 598 | 581 | 595 | 324,000 |
| 1996/03/25 | 580 | 584 | 575 | 580 | 159,000 |
| 1996/03/22 | 580 | 580 | 571 | 571 | 89,000 |
| 1996/03/21 | 577 | 580 | 570 | 577 | 57,000 |
| 1996/03/19 | 566 | 580 | 565 | 565 | 66,000 |
| 1996/03/18 | 555 | 565 | 555 | 559 | 82,000 |
| 1996/03/15 | 549 | 556 | 549 | 555 | 50,000 |
| 1996/03/14 | 548 | 553 | 545 | 551 | 70,000 |
| 1996/03/13 | 550 | 560 | 545 | 550 | 87,000 |
| 1996/03/12 | 565 | 565 | 543 | 543 | 53,000 |
| 1996/03/11 | 551 | 563 | 551 | 555 | 75,000 |
| 1996/03/08 | 554 | 565 | 551 | 561 | 177,000 |
| 1996/03/07 | 560 | 575 | 559 | 564 | 325,000 |
| 1996/03/06 | 552 | 558 | 551 | 557 | 380,000 |
| 1996/03/05 | 551 | 556 | 542 | 551 | 192,000 |
| 1996/03/04 | 555 | 556 | 551 | 552 | 71,000 |
| 1996/03/01 | 558 | 560 | 553 | 555 | 202,000 |
| 1996/02/29 | 564 | 570 | 558 | 558 | 88,000 |
| 1996/02/28 | 574 | 574 | 563 | 567 | 87,000 |
| 1996/02/27 | 553 | 578 | 551 | 576 | 349,000 |
| 1996/02/26 | 555 | 560 | 555 | 556 | 39,000 |
| 1996/02/23 | 562 | 566 | 551 | 564 | 135,000 |
| 1996/02/22 | 565 | 567 | 561 | 561 | 52,000 |
| 1996/02/21 | 565 | 570 | 560 | 566 | 66,000 |
| 1996/02/20 | 580 | 580 | 560 | 575 | 105,000 |
| 1996/02/19 | 580 | 589 | 575 | 582 | 76,000 |
| 1996/02/16 | 578 | 586 | 562 | 570 | 216,000 |
| 1996/02/15 | 604 | 604 | 595 | 595 | 189,000 |
| 1996/02/14 | 603 | 609 | 600 | 604 | 158,000 |
| 1996/02/13 | 612 | 620 | 595 | 602 | 186,000 |
| 1996/02/09 | 638 | 638 | 601 | 612 | 845,000 |
| 1996/02/08 | 615 | 645 | 608 | 637 | 2,637,000 |
| 1996/02/07 | 598 | 619 | 592 | 609 | 1,008,000 |
| 1996/02/06 | 596 | 597 | 576 | 597 | 245,000 |
| 1996/02/05 | 602 | 602 | 586 | 597 | 247,000 |
| 1996/02/02 | 600 | 610 | 595 | 599 | 739,000 |
| 1996/02/01 | 575 | 594 | 566 | 590 | 383,000 |
| 1996/01/31 | 578 | 580 | 565 | 565 | 112,000 |
| 1996/01/30 | 595 | 595 | 565 | 565 | 641,000 |
| 1996/01/29 | 560 | 579 | 558 | 578 | 262,000 |
| 1996/01/26 | 543 | 552 | 543 | 550 | 87,000 |
| 1996/01/25 | 548 | 554 | 541 | 543 | 80,000 |
| 1996/01/24 | 554 | 554 | 540 | 545 | 68,000 |
| 1996/01/23 | 539 | 545 | 534 | 545 | 80,000 |
| 1996/01/22 | 536 | 538 | 530 | 531 | 105,000 |
| 1996/01/19 | 539 | 539 | 525 | 536 | 240,000 |
| 1996/01/18 | 551 | 555 | 534 | 541 | 352,000 |
| 1996/01/17 | 590 | 590 | 565 | 569 | 328,000 |
| 1996/01/16 | 565 | 584 | 563 | 580 | 377,000 |
| 1996/01/12 | 557 | 582 | 556 | 563 | 1,024,000 |
| 1996/01/11 | 565 | 565 | 546 | 547 | 550,000 |
| 1996/01/10 | 544 | 573 | 544 | 570 | 674,000 |
| 1996/01/09 | 547 | 550 | 542 | 544 | 282,000 |
| 1996/01/08 | 555 | 555 | 549 | 550 | 205,000 |
| 1996/01/05 | 545 | 549 | 533 | 540 | 338,000 |
| 1996/01/04 | 558 | 558 | 550 | 550 | 133,000 |