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 |
|---|---|---|---|---|---|
| 1999/12/30 | 191 | 191 | 191 | 191 | 19,000 |
| 1999/12/29 | 188 | 192 | 188 | 192 | 65,000 |
| 1999/12/28 | 186 | 190 | 184 | 190 | 41,000 |
| 1999/12/27 | 182 | 189 | 181 | 186 | 79,000 |
| 1999/12/24 | 180 | 186 | 180 | 181 | 73,000 |
| 1999/12/22 | 173 | 179 | 173 | 176 | 119,000 |
| 1999/12/21 | 178 | 178 | 173 | 175 | 143,000 |
| 1999/12/20 | 180 | 180 | 175 | 179 | 101,000 |
| 1999/12/17 | 175 | 178 | 175 | 176 | 90,000 |
| 1999/12/16 | 176 | 182 | 175 | 175 | 212,000 |
| 1999/12/15 | 186 | 186 | 176 | 176 | 171,000 |
| 1999/12/14 | 178 | 179 | 175 | 176 | 169,000 |
| 1999/12/13 | 182 | 182 | 178 | 180 | 216,000 |
| 1999/12/10 | 184 | 185 | 180 | 182 | 213,000 |
| 1999/12/09 | 185 | 188 | 185 | 185 | 117,000 |
| 1999/12/08 | 188 | 192 | 185 | 185 | 165,000 |
| 1999/12/07 | 188 | 192 | 188 | 188 | 111,000 |
| 1999/12/06 | 194 | 194 | 188 | 188 | 139,000 |
| 1999/12/03 | 188 | 189 | 185 | 185 | 98,000 |
| 1999/12/02 | 186 | 191 | 186 | 188 | 175,000 |
| 1999/12/01 | 185 | 194 | 182 | 184 | 213,000 |
| 1999/11/30 | 190 | 191 | 183 | 185 | 205,000 |
| 1999/11/29 | 195 | 196 | 180 | 189 | 126,000 |
| 1999/11/26 | 200 | 200 | 190 | 190 | 34,000 |
| 1999/11/25 | 195 | 197 | 186 | 188 | 127,000 |
| 1999/11/24 | 200 | 200 | 195 | 195 | 187,000 |
| 1999/11/22 | 203 | 209 | 201 | 202 | 43,000 |
| 1999/11/19 | 200 | 214 | 200 | 213 | 101,000 |
| 1999/11/18 | 205 | 211 | 197 | 197 | 288,000 |
| 1999/11/17 | 192 | 204 | 183 | 204 | 133,000 |
| 1999/11/16 | 181 | 186 | 178 | 182 | 235,000 |
| 1999/11/15 | 199 | 199 | 178 | 190 | 151,000 |
| 1999/11/12 | 200 | 205 | 198 | 202 | 129,000 |
| 1999/11/11 | 214 | 214 | 200 | 200 | 162,000 |
| 1999/11/10 | 220 | 220 | 215 | 216 | 100,000 |
| 1999/11/09 | 216 | 219 | 216 | 219 | 87,000 |
| 1999/11/08 | 213 | 216 | 213 | 216 | 79,000 |
| 1999/11/05 | 212 | 216 | 210 | 213 | 97,000 |
| 1999/11/04 | 210 | 215 | 209 | 210 | 138,000 |
| 1999/11/02 | 209 | 209 | 207 | 209 | 88,000 |
| 1999/11/01 | 209 | 209 | 207 | 209 | 92,000 |
| 1999/10/29 | 206 | 210 | 200 | 203 | 227,000 |
| 1999/10/28 | 206 | 210 | 202 | 203 | 122,000 |
| 1999/10/27 | 208 | 210 | 207 | 207 | 142,000 |
| 1999/10/26 | 209 | 209 | 202 | 209 | 99,000 |
| 1999/10/25 | 200 | 205 | 200 | 200 | 349,000 |
| 1999/10/22 | 206 | 209 | 198 | 199 | 482,000 |
| 1999/10/21 | 212 | 224 | 206 | 206 | 283,000 |
| 1999/10/20 | 216 | 216 | 208 | 210 | 152,000 |
| 1999/10/19 | 223 | 224 | 212 | 219 | 87,000 |
| 1999/10/18 | 224 | 225 | 224 | 224 | 77,000 |
| 1999/10/15 | 240 | 240 | 225 | 227 | 35,000 |
| 1999/10/14 | 229 | 245 | 225 | 245 | 84,000 |
| 1999/10/13 | 229 | 230 | 224 | 224 | 64,000 |
| 1999/10/12 | 225 | 235 | 225 | 229 | 123,000 |
| 1999/10/08 | 233 | 233 | 225 | 226 | 144,000 |
| 1999/10/07 | 232 | 237 | 227 | 236 | 47,000 |
| 1999/10/06 | 235 | 235 | 229 | 232 | 50,000 |
| 1999/10/05 | 245 | 245 | 235 | 235 | 43,000 |
| 1999/10/04 | 248 | 250 | 239 | 240 | 29,000 |
| 1999/10/01 | 242 | 249 | 237 | 248 | 56,000 |
| 1999/09/30 | 226 | 247 | 226 | 247 | 86,000 |
| 1999/09/29 | 230 | 230 | 226 | 226 | 91,000 |
| 1999/09/28 | 230 | 230 | 226 | 230 | 76,000 |
| 1999/09/27 | 232 | 232 | 226 | 226 | 54,000 |
| 1999/09/24 | 237 | 240 | 233 | 235 | 84,000 |
| 1999/09/22 | 249 | 249 | 225 | 236 | 123,000 |
| 1999/09/21 | 245 | 250 | 245 | 250 | 72,000 |
| 1999/09/20 | 250 | 254 | 246 | 246 | 77,000 |
| 1999/09/17 | 242 | 250 | 242 | 250 | 105,000 |
| 1999/09/16 | 250 | 250 | 248 | 249 | 157,000 |
| 1999/09/14 | 247 | 250 | 241 | 250 | 67,000 |
| 1999/09/13 | 250 | 250 | 247 | 247 | 55,000 |
| 1999/09/10 | 254 | 254 | 247 | 250 | 122,000 |
| 1999/09/09 | 248 | 248 | 245 | 247 | 32,000 |
| 1999/09/08 | 248 | 249 | 246 | 248 | 37,000 |
| 1999/09/07 | 252 | 252 | 248 | 248 | 60,000 |
| 1999/09/06 | 255 | 255 | 247 | 252 | 61,000 |
| 1999/09/03 | 250 | 254 | 245 | 250 | 55,000 |
| 1999/09/02 | 252 | 252 | 243 | 245 | 108,000 |
| 1999/09/01 | 260 | 260 | 255 | 260 | 20,000 |
| 1999/08/31 | 256 | 266 | 252 | 252 | 77,000 |
| 1999/08/30 | 258 | 260 | 256 | 260 | 53,000 |
| 1999/08/27 | 263 | 265 | 258 | 258 | 64,000 |
| 1999/08/26 | 271 | 271 | 255 | 258 | 140,000 |
| 1999/08/25 | 269 | 271 | 267 | 271 | 153,000 |
| 1999/08/24 | 275 | 278 | 263 | 270 | 137,000 |
| 1999/08/23 | 266 | 280 | 265 | 274 | 336,000 |
| 1999/08/20 | 256 | 261 | 255 | 261 | 92,000 |
| 1999/08/19 | 260 | 265 | 255 | 255 | 108,000 |
| 1999/08/18 | 260 | 265 | 258 | 260 | 156,000 |
| 1999/08/17 | 255 | 256 | 252 | 255 | 61,000 |
| 1999/08/16 | 253 | 255 | 252 | 255 | 60,000 |
| 1999/08/13 | 250 | 252 | 249 | 252 | 115,000 |
| 1999/08/12 | 252 | 253 | 251 | 253 | 53,000 |
| 1999/08/11 | 251 | 252 | 248 | 252 | 69,000 |
| 1999/08/10 | 250 | 252 | 249 | 251 | 113,000 |
| 1999/08/09 | 252 | 252 | 249 | 250 | 28,000 |
| 1999/08/06 | 255 | 255 | 248 | 252 | 120,000 |
| 1999/08/05 | 257 | 257 | 250 | 250 | 83,000 |
| 1999/08/04 | 260 | 260 | 250 | 257 | 90,000 |
| 1999/08/03 | 251 | 255 | 250 | 254 | 94,000 |
| 1999/08/02 | 250 | 250 | 247 | 250 | 84,000 |
| 1999/07/30 | 249 | 251 | 248 | 250 | 80,000 |
| 1999/07/29 | 252 | 254 | 249 | 251 | 33,000 |
| 1999/07/28 | 254 | 254 | 247 | 249 | 51,000 |
| 1999/07/27 | 259 | 259 | 255 | 255 | 37,000 |
| 1999/07/26 | 254 | 257 | 254 | 254 | 39,000 |
| 1999/07/23 | 250 | 255 | 247 | 254 | 62,000 |
| 1999/07/22 | 259 | 260 | 251 | 257 | 69,000 |
| 1999/07/21 | 247 | 260 | 246 | 259 | 157,000 |
| 1999/07/19 | 249 | 250 | 246 | 249 | 114,000 |
| 1999/07/16 | 247 | 250 | 247 | 248 | 119,000 |
| 1999/07/15 | 252 | 256 | 248 | 251 | 120,000 |
| 1999/07/14 | 252 | 256 | 249 | 250 | 160,000 |
| 1999/07/13 | 254 | 260 | 252 | 252 | 84,000 |
| 1999/07/12 | 265 | 265 | 253 | 253 | 57,000 |
| 1999/07/09 | 253 | 255 | 252 | 255 | 69,000 |
| 1999/07/08 | 251 | 253 | 251 | 251 | 93,000 |
| 1999/07/07 | 254 | 255 | 250 | 251 | 83,000 |
| 1999/07/06 | 250 | 253 | 250 | 253 | 102,000 |
| 1999/07/05 | 260 | 260 | 250 | 250 | 79,000 |
| 1999/07/02 | 250 | 259 | 250 | 252 | 73,000 |
| 1999/07/01 | 260 | 262 | 254 | 254 | 72,000 |
| 1999/06/30 | 260 | 262 | 256 | 257 | 122,000 |
| 1999/06/29 | 265 | 265 | 261 | 262 | 63,000 |
| 1999/06/28 | 261 | 265 | 261 | 263 | 31,000 |
| 1999/06/25 | 265 | 265 | 260 | 261 | 84,000 |
| 1999/06/24 | 263 | 268 | 263 | 263 | 118,000 |
| 1999/06/23 | 265 | 265 | 262 | 263 | 46,000 |
| 1999/06/22 | 265 | 270 | 260 | 266 | 181,000 |
| 1999/06/21 | 273 | 273 | 261 | 264 | 128,000 |
| 1999/06/18 | 274 | 274 | 263 | 263 | 86,000 |
| 1999/06/17 | 273 | 274 | 270 | 273 | 92,000 |
| 1999/06/16 | 266 | 270 | 261 | 261 | 62,000 |
| 1999/06/15 | 267 | 270 | 266 | 266 | 63,000 |
| 1999/06/14 | 275 | 275 | 261 | 270 | 52,000 |
| 1999/06/11 | 278 | 279 | 268 | 270 | 143,000 |
| 1999/06/10 | 270 | 276 | 269 | 274 | 184,000 |
| 1999/06/09 | 267 | 270 | 265 | 268 | 115,000 |
| 1999/06/08 | 265 | 266 | 261 | 266 | 135,000 |
| 1999/06/07 | 256 | 260 | 254 | 257 | 75,000 |
| 1999/06/04 | 250 | 251 | 245 | 248 | 100,000 |
| 1999/06/03 | 255 | 255 | 250 | 250 | 83,000 |
| 1999/06/02 | 255 | 258 | 253 | 255 | 107,000 |
| 1999/06/01 | 250 | 255 | 250 | 253 | 67,000 |
| 1999/05/31 | 255 | 255 | 247 | 250 | 69,000 |
| 1999/05/28 | 250 | 258 | 246 | 255 | 172,000 |
| 1999/05/27 | 248 | 249 | 243 | 248 | 81,000 |
| 1999/05/26 | 250 | 250 | 246 | 246 | 77,000 |
| 1999/05/25 | 241 | 255 | 240 | 255 | 230,000 |
| 1999/05/24 | 247 | 247 | 240 | 240 | 71,000 |
| 1999/05/21 | 244 | 244 | 240 | 243 | 110,000 |
| 1999/05/20 | 245 | 247 | 244 | 247 | 226,000 |
| 1999/05/19 | 251 | 251 | 245 | 245 | 44,000 |
| 1999/05/18 | 256 | 256 | 251 | 251 | 103,000 |
| 1999/05/17 | 252 | 258 | 252 | 255 | 138,000 |
| 1999/05/14 | 262 | 264 | 261 | 261 | 100,000 |
| 1999/05/13 | 267 | 267 | 262 | 263 | 110,000 |
| 1999/05/12 | 266 | 267 | 261 | 266 | 98,000 |
| 1999/05/11 | 271 | 272 | 263 | 265 | 339,000 |
| 1999/05/10 | 275 | 280 | 275 | 276 | 115,000 |
| 1999/05/07 | 279 | 281 | 277 | 280 | 177,000 |
| 1999/05/06 | 282 | 285 | 277 | 278 | 299,000 |
| 1999/04/30 | 284 | 284 | 276 | 277 | 229,000 |
| 1999/04/28 | 285 | 288 | 276 | 276 | 444,000 |
| 1999/04/27 | 270 | 288 | 266 | 280 | 805,000 |
| 1999/04/26 | 273 | 279 | 267 | 267 | 382,000 |
| 1999/04/23 | 257 | 275 | 255 | 273 | 710,000 |
| 1999/04/22 | 265 | 267 | 256 | 260 | 295,000 |
| 1999/04/21 | 256 | 273 | 255 | 263 | 673,000 |
| 1999/04/20 | 251 | 254 | 246 | 249 | 235,000 |
| 1999/04/19 | 259 | 264 | 251 | 251 | 387,000 |
| 1999/04/16 | 246 | 262 | 245 | 255 | 588,000 |
| 1999/04/15 | 243 | 248 | 243 | 246 | 238,000 |
| 1999/04/14 | 235 | 246 | 235 | 240 | 279,000 |
| 1999/04/13 | 235 | 242 | 232 | 232 | 140,000 |
| 1999/04/12 | 238 | 241 | 227 | 227 | 103,000 |
| 1999/04/09 | 238 | 240 | 237 | 238 | 167,000 |
| 1999/04/08 | 236 | 239 | 235 | 235 | 166,000 |
| 1999/04/07 | 235 | 235 | 230 | 231 | 100,000 |
| 1999/04/06 | 231 | 239 | 229 | 230 | 74,000 |
| 1999/04/05 | 240 | 240 | 228 | 229 | 128,000 |
| 1999/04/02 | 232 | 245 | 228 | 236 | 289,000 |
| 1999/04/01 | 228 | 232 | 223 | 227 | 69,000 |
| 1999/03/31 | 227 | 228 | 222 | 222 | 78,000 |
| 1999/03/30 | 233 | 233 | 227 | 228 | 44,000 |
| 1999/03/29 | 230 | 236 | 227 | 235 | 212,000 |
| 1999/03/26 | 235 | 235 | 222 | 226 | 192,000 |
| 1999/03/25 | 229 | 235 | 224 | 233 | 433,000 |
| 1999/03/24 | 206 | 213 | 205 | 210 | 51,000 |
| 1999/03/23 | 210 | 214 | 206 | 206 | 126,000 |
| 1999/03/19 | 210 | 213 | 205 | 210 | 99,000 |
| 1999/03/18 | 217 | 217 | 210 | 210 | 118,000 |
| 1999/03/17 | 215 | 218 | 212 | 214 | 88,000 |
| 1999/03/16 | 205 | 215 | 205 | 215 | 120,000 |
| 1999/03/15 | 209 | 209 | 204 | 205 | 50,000 |
| 1999/03/12 | 211 | 211 | 203 | 209 | 75,000 |
| 1999/03/11 | 197 | 205 | 195 | 201 | 164,000 |
| 1999/03/10 | 196 | 197 | 193 | 195 | 215,000 |
| 1999/03/09 | 197 | 197 | 192 | 193 | 87,000 |
| 1999/03/08 | 205 | 207 | 200 | 200 | 38,000 |
| 1999/03/05 | 203 | 203 | 197 | 203 | 76,000 |
| 1999/03/04 | 199 | 199 | 195 | 198 | 29,000 |
| 1999/03/03 | 197 | 199 | 195 | 199 | 39,000 |
| 1999/03/02 | 198 | 199 | 197 | 197 | 22,000 |
| 1999/03/01 | 201 | 201 | 198 | 200 | 40,000 |
| 1999/02/26 | 207 | 209 | 203 | 204 | 54,000 |
| 1999/02/25 | 208 | 209 | 207 | 209 | 18,000 |
| 1999/02/24 | 203 | 210 | 203 | 210 | 56,000 |
| 1999/02/23 | 201 | 203 | 200 | 203 | 24,000 |
| 1999/02/22 | 194 | 201 | 194 | 201 | 27,000 |
| 1999/02/19 | 198 | 198 | 193 | 194 | 51,000 |
| 1999/02/18 | 200 | 200 | 195 | 200 | 26,000 |
| 1999/02/17 | 199 | 200 | 195 | 200 | 78,000 |
| 1999/02/16 | 197 | 202 | 197 | 200 | 92,000 |
| 1999/02/15 | 200 | 202 | 198 | 202 | 154,000 |
| 1999/02/12 | 203 | 204 | 201 | 201 | 46,000 |
| 1999/02/10 | 202 | 205 | 201 | 202 | 74,000 |
| 1999/02/09 | 210 | 211 | 202 | 205 | 44,000 |
| 1999/02/08 | 210 | 212 | 209 | 209 | 24,000 |
| 1999/02/05 | 216 | 216 | 208 | 210 | 32,000 |
| 1999/02/04 | 205 | 216 | 204 | 204 | 88,000 |
| 1999/02/03 | 207 | 207 | 205 | 206 | 15,000 |
| 1999/02/02 | 212 | 212 | 206 | 206 | 14,000 |
| 1999/02/01 | 212 | 212 | 208 | 211 | 24,000 |
| 1999/01/29 | 210 | 210 | 205 | 207 | 73,000 |
| 1999/01/28 | 212 | 215 | 210 | 212 | 67,000 |
| 1999/01/27 | 215 | 215 | 207 | 209 | 41,000 |
| 1999/01/26 | 204 | 207 | 204 | 206 | 44,000 |
| 1999/01/25 | 206 | 210 | 205 | 210 | 22,000 |
| 1999/01/22 | 203 | 209 | 203 | 209 | 58,000 |
| 1999/01/21 | 209 | 211 | 200 | 206 | 76,000 |
| 1999/01/20 | 206 | 208 | 203 | 208 | 37,000 |
| 1999/01/19 | 210 | 210 | 206 | 206 | 23,000 |
| 1999/01/18 | 203 | 210 | 203 | 206 | 49,000 |
| 1999/01/14 | 200 | 213 | 200 | 200 | 72,000 |
| 1999/01/13 | 200 | 203 | 198 | 201 | 51,000 |
| 1999/01/12 | 200 | 205 | 198 | 200 | 209,000 |
| 1999/01/11 | 207 | 207 | 200 | 200 | 130,000 |
| 1999/01/08 | 206 | 207 | 200 | 200 | 134,000 |
| 1999/01/07 | 208 | 212 | 205 | 212 | 137,000 |
| 1999/01/06 | 211 | 213 | 207 | 213 | 35,000 |
| 1999/01/05 | 218 | 220 | 206 | 216 | 61,000 |
| 1999/01/04 | 213 | 220 | 213 | 213 | 28,000 |