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 |
---|---|---|---|---|---|
1998/12/30 | 229 | 239 | 229 | 238 | 76,000 |
1998/12/29 | 226 | 229 | 224 | 228 | 60,000 |
1998/12/28 | 220 | 226 | 220 | 226 | 50,000 |
1998/12/25 | 215 | 220 | 212 | 220 | 79,000 |
1998/12/24 | 214 | 214 | 210 | 214 | 28,000 |
1998/12/22 | 218 | 218 | 210 | 215 | 39,000 |
1998/12/21 | 211 | 213 | 210 | 213 | 23,000 |
1998/12/18 | 209 | 209 | 206 | 207 | 85,000 |
1998/12/17 | 209 | 209 | 206 | 209 | 76,000 |
1998/12/16 | 220 | 220 | 209 | 209 | 147,000 |
1998/12/15 | 236 | 236 | 218 | 218 | 60,000 |
1998/12/14 | 222 | 226 | 222 | 226 | 13,000 |
1998/12/11 | 237 | 237 | 228 | 229 | 62,000 |
1998/12/10 | 237 | 237 | 232 | 232 | 18,000 |
1998/12/09 | 231 | 232 | 229 | 232 | 25,000 |
1998/12/08 | 226 | 231 | 224 | 231 | 20,000 |
1998/12/07 | 239 | 239 | 224 | 224 | 22,000 |
1998/12/04 | 226 | 226 | 222 | 223 | 22,000 |
1998/12/03 | 235 | 240 | 225 | 225 | 29,000 |
1998/12/02 | 240 | 240 | 235 | 235 | 14,000 |
1998/12/01 | 240 | 240 | 237 | 239 | 23,000 |
1998/11/30 | 254 | 254 | 241 | 243 | 71,000 |
1998/11/27 | 242 | 255 | 240 | 249 | 336,000 |
1998/11/26 | 233 | 240 | 233 | 238 | 46,000 |
1998/11/25 | 235 | 235 | 226 | 230 | 51,000 |
1998/11/24 | 225 | 230 | 225 | 226 | 35,000 |
1998/11/20 | 228 | 230 | 226 | 227 | 65,000 |
1998/11/19 | 230 | 230 | 226 | 226 | 41,000 |
1998/11/18 | 230 | 235 | 230 | 230 | 37,000 |
1998/11/17 | 225 | 230 | 225 | 230 | 31,000 |
1998/11/16 | 220 | 230 | 220 | 223 | 38,000 |
1998/11/13 | 220 | 222 | 218 | 220 | 68,000 |
1998/11/12 | 226 | 226 | 217 | 222 | 73,000 |
1998/11/11 | 232 | 233 | 227 | 228 | 84,000 |
1998/11/10 | 241 | 242 | 232 | 232 | 22,000 |
1998/11/09 | 233 | 237 | 231 | 231 | 38,000 |
1998/11/06 | 235 | 242 | 233 | 242 | 22,000 |
1998/11/05 | 246 | 246 | 236 | 242 | 62,000 |
1998/11/04 | 243 | 243 | 231 | 241 | 104,000 |
1998/11/02 | 238 | 244 | 232 | 244 | 115,000 |
1998/10/30 | 250 | 255 | 230 | 244 | 200,000 |
1998/10/29 | 239 | 264 | 235 | 247 | 559,000 |
1998/10/28 | 223 | 245 | 216 | 239 | 322,000 |
1998/10/27 | 222 | 226 | 218 | 225 | 24,000 |
1998/10/26 | 221 | 230 | 221 | 222 | 26,000 |
1998/10/23 | 219 | 223 | 217 | 218 | 26,000 |
1998/10/22 | 210 | 222 | 210 | 215 | 50,000 |
1998/10/21 | 219 | 219 | 210 | 210 | 74,000 |
1998/10/20 | 209 | 214 | 209 | 209 | 61,000 |
1998/10/19 | 200 | 209 | 200 | 208 | 32,000 |
1998/10/16 | 203 | 203 | 198 | 198 | 60,000 |
1998/10/15 | 205 | 205 | 201 | 202 | 29,000 |
1998/10/14 | 201 | 201 | 200 | 200 | 29,000 |
1998/10/13 | 201 | 203 | 200 | 201 | 106,000 |
1998/10/12 | 208 | 208 | 200 | 200 | 52,000 |
1998/10/09 | 199 | 204 | 193 | 193 | 107,000 |
1998/10/08 | 205 | 205 | 199 | 199 | 49,000 |
1998/10/07 | 195 | 215 | 193 | 205 | 68,000 |
1998/10/06 | 187 | 190 | 186 | 190 | 88,000 |
1998/10/05 | 200 | 200 | 186 | 186 | 151,000 |
1998/10/02 | 200 | 200 | 186 | 186 | 65,000 |
1998/10/01 | 207 | 217 | 202 | 202 | 39,000 |
1998/09/30 | 205 | 208 | 204 | 205 | 131,000 |
1998/09/29 | 208 | 208 | 208 | 208 | 21,000 |
1998/09/28 | 208 | 208 | 205 | 205 | 34,000 |
1998/09/25 | 215 | 215 | 208 | 208 | 8,000 |
1998/09/24 | 210 | 215 | 210 | 215 | 30,000 |
1998/09/22 | 214 | 215 | 210 | 215 | 29,000 |
1998/09/21 | 214 | 214 | 213 | 214 | 31,000 |
1998/09/18 | 209 | 214 | 209 | 214 | 14,000 |
1998/09/17 | 210 | 218 | 206 | 218 | 66,000 |
1998/09/16 | 208 | 216 | 208 | 210 | 61,000 |
1998/09/14 | 221 | 221 | 210 | 210 | 41,000 |
1998/09/11 | 202 | 221 | 202 | 221 | 97,000 |
1998/09/10 | 238 | 239 | 237 | 237 | 23,000 |
1998/09/09 | 236 | 236 | 230 | 235 | 17,000 |
1998/09/08 | 237 | 241 | 234 | 238 | 31,000 |
1998/09/07 | 220 | 239 | 220 | 239 | 55,000 |
1998/09/04 | 220 | 226 | 220 | 220 | 32,000 |
1998/09/03 | 225 | 225 | 220 | 223 | 32,000 |
1998/09/02 | 229 | 229 | 225 | 225 | 20,000 |
1998/09/01 | 221 | 229 | 220 | 229 | 31,000 |
1998/08/31 | 210 | 225 | 210 | 224 | 51,000 |
1998/08/28 | 215 | 218 | 210 | 216 | 86,000 |
1998/08/27 | 228 | 228 | 218 | 218 | 70,000 |
1998/08/26 | 236 | 245 | 225 | 225 | 28,000 |
1998/08/25 | 225 | 235 | 225 | 226 | 17,000 |
1998/08/24 | 226 | 226 | 225 | 225 | 9,000 |
1998/08/21 | 235 | 235 | 230 | 231 | 7,000 |
1998/08/20 | 239 | 239 | 230 | 235 | 100,000 |
1998/08/19 | 235 | 240 | 235 | 238 | 13,000 |
1998/08/18 | 232 | 235 | 231 | 232 | 35,000 |
1998/08/17 | 235 | 235 | 230 | 231 | 53,000 |
1998/08/14 | 239 | 239 | 235 | 235 | 5,000 |
1998/08/13 | 236 | 240 | 236 | 239 | 14,000 |
1998/08/12 | 235 | 238 | 235 | 238 | 36,000 |
1998/08/11 | 240 | 240 | 238 | 238 | 37,000 |
1998/08/10 | 248 | 248 | 235 | 239 | 70,000 |
1998/08/07 | 250 | 255 | 248 | 248 | 118,000 |
1998/08/06 | 255 | 260 | 250 | 255 | 63,000 |
1998/08/05 | 266 | 266 | 254 | 258 | 65,000 |
1998/08/04 | 260 | 265 | 260 | 265 | 51,000 |
1998/08/03 | 253 | 267 | 253 | 267 | 51,000 |
1998/07/31 | 260 | 260 | 250 | 250 | 54,000 |
1998/07/30 | 262 | 265 | 260 | 260 | 36,000 |
1998/07/29 | 268 | 269 | 265 | 269 | 65,000 |
1998/07/28 | 264 | 270 | 261 | 268 | 45,000 |
1998/07/27 | 261 | 261 | 238 | 241 | 78,000 |
1998/07/24 | 268 | 270 | 264 | 265 | 44,000 |
1998/07/23 | 265 | 269 | 265 | 268 | 61,000 |
1998/07/22 | 265 | 270 | 265 | 266 | 57,000 |
1998/07/21 | 277 | 282 | 273 | 273 | 57,000 |
1998/07/17 | 280 | 282 | 275 | 279 | 57,000 |
1998/07/16 | 278 | 280 | 265 | 280 | 21,000 |
1998/07/15 | 285 | 285 | 278 | 280 | 66,000 |
1998/07/14 | 265 | 285 | 265 | 280 | 93,000 |
1998/07/13 | 257 | 270 | 257 | 269 | 56,000 |
1998/07/10 | 278 | 278 | 270 | 272 | 79,000 |
1998/07/09 | 285 | 285 | 271 | 280 | 294,000 |
1998/07/08 | 285 | 291 | 281 | 289 | 700,000 |
1998/07/07 | 265 | 285 | 265 | 284 | 622,000 |
1998/07/06 | 260 | 265 | 257 | 265 | 208,000 |
1998/07/03 | 255 | 255 | 249 | 255 | 46,000 |
1998/07/02 | 263 | 265 | 255 | 256 | 110,000 |
1998/07/01 | 250 | 265 | 250 | 260 | 147,000 |
1998/06/30 | 243 | 245 | 240 | 245 | 80,000 |
1998/06/29 | 238 | 243 | 238 | 243 | 29,000 |
1998/06/26 | 245 | 245 | 239 | 240 | 8,000 |
1998/06/25 | 238 | 245 | 238 | 245 | 26,000 |
1998/06/24 | 245 | 245 | 238 | 238 | 48,000 |
1998/06/23 | 236 | 241 | 236 | 241 | 22,000 |
1998/06/22 | 242 | 242 | 238 | 239 | 12,000 |
1998/06/19 | 238 | 245 | 235 | 245 | 32,000 |
1998/06/18 | 249 | 250 | 243 | 248 | 21,000 |
1998/06/17 | 235 | 240 | 235 | 235 | 8,000 |
1998/06/16 | 232 | 232 | 225 | 232 | 19,000 |
1998/06/15 | 240 | 240 | 235 | 235 | 55,000 |
1998/06/12 | 235 | 242 | 235 | 240 | 251,000 |
1998/06/11 | 243 | 243 | 233 | 235 | 64,000 |
1998/06/10 | 250 | 250 | 241 | 241 | 39,000 |
1998/06/09 | 247 | 251 | 245 | 246 | 110,000 |
1998/06/08 | 265 | 265 | 250 | 250 | 107,000 |
1998/06/05 | 255 | 268 | 255 | 265 | 220,000 |
1998/06/04 | 250 | 260 | 249 | 255 | 89,000 |
1998/06/03 | 245 | 249 | 245 | 248 | 48,000 |
1998/06/02 | 240 | 245 | 239 | 245 | 58,000 |
1998/06/01 | 245 | 248 | 240 | 240 | 75,000 |
1998/05/29 | 243 | 247 | 242 | 244 | 59,000 |
1998/05/28 | 234 | 246 | 234 | 243 | 16,000 |
1998/05/27 | 242 | 246 | 239 | 239 | 69,000 |
1998/05/26 | 244 | 245 | 243 | 244 | 64,000 |
1998/05/25 | 226 | 237 | 222 | 237 | 31,000 |
1998/05/22 | 239 | 239 | 230 | 231 | 53,000 |
1998/05/21 | 220 | 240 | 220 | 227 | 72,000 |
1998/05/20 | 217 | 224 | 217 | 218 | 73,000 |
1998/05/19 | 228 | 228 | 210 | 215 | 137,000 |
1998/05/18 | 219 | 231 | 218 | 231 | 108,000 |
1998/05/15 | 219 | 219 | 219 | 219 | 21,000 |
1998/05/14 | 219 | 223 | 219 | 219 | 42,000 |
1998/05/13 | 221 | 222 | 218 | 218 | 48,000 |
1998/05/12 | 235 | 245 | 230 | 231 | 100,000 |
1998/05/11 | 219 | 235 | 217 | 235 | 55,000 |
1998/05/08 | 217 | 223 | 213 | 216 | 28,000 |
1998/05/07 | 221 | 221 | 210 | 212 | 47,000 |
1998/05/06 | 239 | 239 | 221 | 221 | 29,000 |
1998/05/01 | 225 | 233 | 221 | 225 | 19,000 |
1998/04/30 | 230 | 232 | 221 | 226 | 44,000 |
1998/04/28 | 240 | 240 | 235 | 235 | 37,000 |
1998/04/27 | 247 | 247 | 243 | 247 | 89,000 |
1998/04/24 | 243 | 261 | 243 | 260 | 120,000 |
1998/04/23 | 255 | 270 | 248 | 248 | 155,000 |
1998/04/22 | 246 | 265 | 239 | 258 | 123,000 |
1998/04/21 | 238 | 241 | 238 | 241 | 62,000 |
1998/04/20 | 239 | 239 | 235 | 238 | 32,000 |
1998/04/17 | 231 | 235 | 231 | 232 | 41,000 |
1998/04/16 | 229 | 246 | 228 | 230 | 270,000 |
1998/04/15 | 229 | 230 | 225 | 229 | 25,000 |
1998/04/14 | 230 | 230 | 230 | 230 | 2,000 |
1998/04/13 | 240 | 240 | 220 | 220 | 16,000 |
1998/04/10 | 240 | 240 | 233 | 237 | 43,000 |
1998/04/09 | 235 | 239 | 231 | 235 | 46,000 |
1998/04/08 | 230 | 234 | 228 | 234 | 41,000 |
1998/04/07 | 225 | 233 | 224 | 233 | 65,000 |
1998/04/06 | 227 | 227 | 224 | 224 | 35,000 |
1998/04/03 | 195 | 211 | 195 | 206 | 74,000 |
1998/04/02 | 212 | 212 | 195 | 195 | 152,000 |
1998/04/01 | 211 | 213 | 204 | 205 | 71,000 |
1998/03/31 | 230 | 230 | 215 | 223 | 138,000 |
1998/03/30 | 237 | 242 | 235 | 235 | 13,000 |
1998/03/27 | 236 | 240 | 232 | 235 | 89,000 |
1998/03/26 | 249 | 254 | 240 | 240 | 69,000 |
1998/03/25 | 246 | 250 | 240 | 246 | 244,000 |
1998/03/24 | 248 | 248 | 244 | 244 | 32,000 |
1998/03/23 | 255 | 263 | 244 | 244 | 174,000 |
1998/03/20 | 254 | 254 | 248 | 248 | 99,000 |
1998/03/19 | 254 | 254 | 253 | 254 | 49,000 |
1998/03/18 | 260 | 260 | 254 | 254 | 67,000 |
1998/03/17 | 265 | 265 | 255 | 255 | 45,000 |
1998/03/16 | 266 | 267 | 265 | 265 | 69,000 |
1998/03/13 | 266 | 267 | 262 | 266 | 180,000 |
1998/03/12 | 266 | 267 | 262 | 267 | 25,000 |
1998/03/11 | 273 | 273 | 266 | 266 | 33,000 |
1998/03/10 | 273 | 273 | 269 | 273 | 34,000 |
1998/03/09 | 280 | 285 | 269 | 269 | 39,000 |
1998/03/06 | 275 | 279 | 270 | 279 | 58,000 |
1998/03/05 | 282 | 282 | 275 | 275 | 70,000 |
1998/03/04 | 280 | 282 | 278 | 282 | 66,000 |
1998/03/03 | 276 | 279 | 275 | 278 | 69,000 |
1998/03/02 | 270 | 277 | 270 | 276 | 68,000 |
1998/02/27 | 262 | 267 | 260 | 267 | 79,000 |
1998/02/26 | 250 | 255 | 248 | 252 | 68,000 |
1998/02/25 | 250 | 251 | 248 | 250 | 66,000 |
1998/02/24 | 258 | 258 | 250 | 251 | 37,000 |
1998/02/23 | 262 | 264 | 261 | 263 | 18,000 |
1998/02/20 | 261 | 261 | 260 | 261 | 32,000 |
1998/02/19 | 260 | 265 | 260 | 265 | 50,000 |
1998/02/18 | 272 | 272 | 268 | 268 | 34,000 |
1998/02/17 | 273 | 273 | 261 | 267 | 76,000 |
1998/02/16 | 285 | 285 | 263 | 273 | 42,000 |
1998/02/13 | 301 | 303 | 286 | 299 | 202,000 |
1998/02/12 | 294 | 305 | 294 | 303 | 256,000 |
1998/02/10 | 285 | 293 | 276 | 293 | 275,000 |
1998/02/09 | 270 | 280 | 266 | 280 | 228,000 |
1998/02/06 | 267 | 267 | 257 | 266 | 264,000 |
1998/02/05 | 253 | 267 | 249 | 267 | 358,000 |
1998/02/04 | 235 | 250 | 235 | 244 | 116,000 |
1998/02/03 | 235 | 235 | 231 | 233 | 69,000 |
1998/02/02 | 225 | 235 | 220 | 221 | 149,000 |
1998/01/30 | 251 | 252 | 220 | 224 | 128,000 |
1998/01/29 | 262 | 269 | 242 | 254 | 59,000 |
1998/01/28 | 266 | 274 | 256 | 262 | 329,000 |
1998/01/27 | 265 | 269 | 258 | 269 | 158,000 |
1998/01/26 | 255 | 270 | 250 | 260 | 315,000 |
1998/01/23 | 218 | 230 | 213 | 230 | 374,000 |
1998/01/22 | 221 | 221 | 210 | 216 | 150,000 |
1998/01/21 | 220 | 227 | 217 | 223 | 124,000 |
1998/01/20 | 200 | 204 | 199 | 200 | 252,000 |
1998/01/19 | 200 | 207 | 199 | 199 | 242,000 |
1998/01/16 | 185 | 200 | 185 | 190 | 221,000 |
1998/01/14 | 190 | 194 | 185 | 190 | 136,000 |
1998/01/13 | 200 | 200 | 186 | 195 | 81,000 |
1998/01/12 | 200 | 200 | 190 | 200 | 238,000 |
1998/01/09 | 198 | 200 | 197 | 200 | 12,000 |
1998/01/08 | 200 | 200 | 198 | 200 | 50,000 |
1998/01/07 | 210 | 220 | 200 | 200 | 100,000 |
1998/01/06 | 223 | 223 | 200 | 222 | 118,000 |
1998/01/05 | 230 | 230 | 224 | 224 | 7,000 |