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 |
|---|---|---|---|---|---|
| 2005/12/30 | 340 | 342 | 338 | 338 | 148,000 |
| 2005/12/29 | 342 | 355 | 337 | 337 | 519,000 |
| 2005/12/28 | 335 | 340 | 332 | 340 | 185,000 |
| 2005/12/27 | 337 | 337 | 333 | 335 | 220,000 |
| 2005/12/26 | 338 | 338 | 335 | 336 | 273,000 |
| 2005/12/22 | 335 | 337 | 333 | 336 | 336,000 |
| 2005/12/21 | 328 | 335 | 328 | 332 | 372,000 |
| 2005/12/20 | 327 | 330 | 327 | 330 | 188,000 |
| 2005/12/19 | 325 | 329 | 325 | 327 | 211,000 |
| 2005/12/16 | 330 | 332 | 328 | 329 | 300,000 |
| 2005/12/15 | 332 | 335 | 331 | 334 | 148,000 |
| 2005/12/14 | 337 | 337 | 331 | 334 | 330,000 |
| 2005/12/13 | 336 | 337 | 333 | 337 | 356,000 |
| 2005/12/12 | 331 | 339 | 330 | 333 | 449,000 |
| 2005/12/09 | 324 | 330 | 324 | 326 | 307,000 |
| 2005/12/08 | 329 | 329 | 325 | 325 | 293,000 |
| 2005/12/07 | 330 | 331 | 326 | 327 | 546,000 |
| 2005/12/06 | 329 | 329 | 320 | 322 | 458,000 |
| 2005/12/05 | 328 | 330 | 326 | 328 | 319,000 |
| 2005/12/02 | 335 | 335 | 327 | 329 | 372,000 |
| 2005/12/01 | 331 | 334 | 329 | 334 | 663,000 |
| 2005/11/30 | 318 | 332 | 317 | 328 | 1,096,000 |
| 2005/11/29 | 313 | 318 | 313 | 317 | 157,000 |
| 2005/11/28 | 315 | 315 | 313 | 315 | 70,000 |
| 2005/11/25 | 315 | 316 | 313 | 313 | 122,000 |
| 2005/11/24 | 320 | 320 | 315 | 315 | 140,000 |
| 2005/11/22 | 318 | 318 | 316 | 318 | 107,000 |
| 2005/11/21 | 319 | 320 | 316 | 316 | 130,000 |
| 2005/11/18 | 319 | 320 | 316 | 320 | 161,000 |
| 2005/11/17 | 314 | 318 | 312 | 318 | 92,000 |
| 2005/11/16 | 314 | 315 | 306 | 314 | 221,000 |
| 2005/11/15 | 316 | 318 | 316 | 316 | 129,000 |
| 2005/11/14 | 318 | 322 | 318 | 319 | 281,000 |
| 2005/11/11 | 316 | 317 | 314 | 316 | 207,000 |
| 2005/11/10 | 320 | 322 | 315 | 317 | 217,000 |
| 2005/11/09 | 324 | 324 | 320 | 320 | 268,000 |
| 2005/11/08 | 318 | 325 | 316 | 322 | 831,000 |
| 2005/11/07 | 315 | 316 | 314 | 316 | 345,000 |
| 2005/11/04 | 316 | 317 | 312 | 314 | 541,000 |
| 2005/11/02 | 314 | 314 | 311 | 312 | 135,000 |
| 2005/11/01 | 313 | 314 | 312 | 314 | 74,000 |
| 2005/10/31 | 315 | 317 | 312 | 314 | 144,000 |
| 2005/10/28 | 311 | 312 | 309 | 311 | 136,000 |
| 2005/10/27 | 309 | 312 | 308 | 311 | 196,000 |
| 2005/10/26 | 308 | 308 | 305 | 305 | 141,000 |
| 2005/10/25 | 303 | 304 | 301 | 303 | 200,000 |
| 2005/10/24 | 304 | 305 | 300 | 300 | 159,000 |
| 2005/10/21 | 305 | 305 | 301 | 305 | 167,000 |
| 2005/10/20 | 306 | 307 | 302 | 305 | 123,000 |
| 2005/10/19 | 301 | 306 | 301 | 304 | 165,000 |
| 2005/10/18 | 300 | 303 | 300 | 300 | 173,000 |
| 2005/10/17 | 304 | 307 | 301 | 302 | 139,000 |
| 2005/10/14 | 304 | 305 | 303 | 304 | 89,000 |
| 2005/10/13 | 306 | 306 | 300 | 303 | 215,000 |
| 2005/10/12 | 308 | 308 | 304 | 304 | 286,000 |
| 2005/10/11 | 301 | 305 | 301 | 305 | 146,000 |
| 2005/10/07 | 299 | 303 | 298 | 301 | 127,000 |
| 2005/10/06 | 305 | 305 | 300 | 300 | 195,000 |
| 2005/10/05 | 309 | 309 | 305 | 308 | 300,000 |
| 2005/10/04 | 312 | 312 | 307 | 308 | 126,000 |
| 2005/10/03 | 309 | 312 | 301 | 308 | 379,000 |
| 2005/09/30 | 318 | 319 | 313 | 313 | 209,000 |
| 2005/09/29 | 317 | 320 | 314 | 318 | 187,000 |
| 2005/09/28 | 321 | 323 | 316 | 321 | 178,000 |
| 2005/09/27 | 317 | 318 | 314 | 315 | 168,000 |
| 2005/09/26 | 321 | 323 | 319 | 322 | 140,000 |
| 2005/09/22 | 316 | 320 | 316 | 318 | 151,000 |
| 2005/09/21 | 321 | 322 | 319 | 319 | 155,000 |
| 2005/09/20 | 320 | 322 | 315 | 321 | 277,000 |
| 2005/09/16 | 317 | 320 | 314 | 317 | 268,000 |
| 2005/09/15 | 318 | 320 | 316 | 317 | 202,000 |
| 2005/09/14 | 317 | 323 | 316 | 320 | 457,000 |
| 2005/09/13 | 314 | 315 | 311 | 315 | 134,000 |
| 2005/09/12 | 314 | 317 | 312 | 313 | 122,000 |
| 2005/09/09 | 307 | 312 | 307 | 311 | 306,000 |
| 2005/09/08 | 311 | 311 | 305 | 306 | 141,000 |
| 2005/09/07 | 313 | 316 | 309 | 310 | 197,000 |
| 2005/09/06 | 315 | 317 | 309 | 309 | 221,000 |
| 2005/09/05 | 313 | 318 | 312 | 316 | 277,000 |
| 2005/09/02 | 307 | 315 | 307 | 311 | 324,000 |
| 2005/09/01 | 304 | 312 | 303 | 309 | 549,000 |
| 2005/08/31 | 301 | 304 | 300 | 303 | 127,000 |
| 2005/08/30 | 300 | 302 | 299 | 301 | 105,000 |
| 2005/08/29 | 304 | 304 | 300 | 300 | 53,000 |
| 2005/08/26 | 300 | 303 | 300 | 302 | 78,000 |
| 2005/08/25 | 303 | 304 | 300 | 301 | 98,000 |
| 2005/08/24 | 304 | 305 | 301 | 303 | 129,000 |
| 2005/08/23 | 303 | 305 | 302 | 305 | 145,000 |
| 2005/08/22 | 299 | 303 | 298 | 302 | 97,000 |
| 2005/08/19 | 304 | 304 | 298 | 299 | 155,000 |
| 2005/08/18 | 302 | 306 | 302 | 303 | 133,000 |
| 2005/08/17 | 303 | 307 | 303 | 306 | 131,000 |
| 2005/08/16 | 305 | 308 | 304 | 308 | 161,000 |
| 2005/08/15 | 301 | 303 | 301 | 302 | 80,000 |
| 2005/08/12 | 304 | 304 | 300 | 303 | 142,000 |
| 2005/08/11 | 302 | 304 | 299 | 301 | 168,000 |
| 2005/08/10 | 301 | 305 | 299 | 302 | 115,000 |
| 2005/08/09 | 293 | 300 | 293 | 298 | 171,000 |
| 2005/08/08 | 285 | 296 | 285 | 293 | 127,000 |
| 2005/08/05 | 300 | 301 | 295 | 296 | 152,000 |
| 2005/08/04 | 299 | 305 | 298 | 301 | 152,000 |
| 2005/08/03 | 306 | 306 | 303 | 303 | 127,000 |
| 2005/08/02 | 305 | 307 | 304 | 305 | 127,000 |
| 2005/08/01 | 309 | 310 | 306 | 307 | 107,000 |
| 2005/07/29 | 305 | 309 | 305 | 307 | 126,000 |
| 2005/07/28 | 309 | 311 | 307 | 309 | 140,000 |
| 2005/07/27 | 304 | 314 | 304 | 309 | 309,000 |
| 2005/07/26 | 300 | 305 | 300 | 304 | 236,000 |
| 2005/07/25 | 298 | 301 | 298 | 301 | 134,000 |
| 2005/07/22 | 298 | 299 | 296 | 298 | 74,000 |
| 2005/07/21 | 298 | 303 | 298 | 299 | 243,000 |
| 2005/07/20 | 296 | 297 | 295 | 297 | 109,000 |
| 2005/07/19 | 292 | 294 | 292 | 294 | 60,000 |
| 2005/07/15 | 292 | 294 | 291 | 291 | 108,000 |
| 2005/07/14 | 294 | 294 | 291 | 291 | 60,000 |
| 2005/07/13 | 292 | 293 | 290 | 291 | 75,000 |
| 2005/07/12 | 292 | 292 | 289 | 289 | 104,000 |
| 2005/07/11 | 294 | 294 | 289 | 290 | 137,000 |
| 2005/07/08 | 291 | 293 | 291 | 291 | 107,000 |
| 2005/07/07 | 294 | 294 | 289 | 289 | 160,000 |
| 2005/07/06 | 297 | 298 | 295 | 296 | 102,000 |
| 2005/07/05 | 298 | 298 | 295 | 296 | 104,000 |
| 2005/07/04 | 295 | 297 | 294 | 297 | 162,000 |
| 2005/07/01 | 292 | 296 | 291 | 293 | 151,000 |
| 2005/06/30 | 291 | 292 | 290 | 292 | 108,000 |
| 2005/06/29 | 294 | 294 | 291 | 291 | 114,000 |
| 2005/06/28 | 290 | 291 | 289 | 290 | 91,000 |
| 2005/06/27 | 288 | 289 | 286 | 289 | 68,000 |
| 2005/06/24 | 290 | 291 | 289 | 290 | 143,000 |
| 2005/06/23 | 290 | 291 | 288 | 288 | 100,000 |
| 2005/06/22 | 291 | 291 | 289 | 291 | 90,000 |
| 2005/06/21 | 291 | 291 | 287 | 288 | 139,000 |
| 2005/06/20 | 294 | 294 | 287 | 288 | 198,000 |
| 2005/06/17 | 292 | 293 | 289 | 291 | 132,000 |
| 2005/06/16 | 292 | 293 | 290 | 291 | 69,000 |
| 2005/06/15 | 292 | 292 | 290 | 291 | 87,000 |
| 2005/06/14 | 291 | 291 | 287 | 288 | 40,000 |
| 2005/06/13 | 288 | 289 | 287 | 289 | 95,000 |
| 2005/06/10 | 290 | 290 | 286 | 287 | 195,000 |
| 2005/06/09 | 298 | 298 | 281 | 285 | 534,000 |
| 2005/06/08 | 297 | 299 | 296 | 299 | 91,000 |
| 2005/06/07 | 294 | 297 | 290 | 297 | 135,000 |
| 2005/06/06 | 293 | 295 | 291 | 294 | 174,000 |
| 2005/06/03 | 293 | 297 | 289 | 297 | 109,000 |
| 2005/06/02 | 295 | 296 | 292 | 294 | 141,000 |
| 2005/06/01 | 292 | 292 | 290 | 292 | 81,000 |
| 2005/05/31 | 289 | 291 | 289 | 291 | 112,000 |
| 2005/05/30 | 287 | 291 | 287 | 289 | 77,000 |
| 2005/05/27 | 280 | 289 | 280 | 286 | 100,000 |
| 2005/05/26 | 274 | 280 | 274 | 280 | 208,000 |
| 2005/05/25 | 283 | 284 | 278 | 281 | 119,000 |
| 2005/05/24 | 287 | 287 | 283 | 283 | 135,000 |
| 2005/05/23 | 283 | 285 | 281 | 285 | 160,000 |
| 2005/05/20 | 288 | 288 | 284 | 285 | 82,000 |
| 2005/05/19 | 279 | 283 | 277 | 283 | 141,000 |
| 2005/05/18 | 275 | 275 | 270 | 274 | 125,000 |
| 2005/05/17 | 282 | 282 | 267 | 272 | 292,000 |
| 2005/05/16 | 286 | 288 | 277 | 277 | 239,000 |
| 2005/05/13 | 291 | 292 | 288 | 290 | 152,000 |
| 2005/05/12 | 295 | 299 | 295 | 297 | 97,000 |
| 2005/05/11 | 299 | 302 | 298 | 300 | 93,000 |
| 2005/05/10 | 297 | 302 | 296 | 302 | 204,000 |
| 2005/05/09 | 294 | 303 | 294 | 300 | 319,000 |
| 2005/05/06 | 294 | 294 | 291 | 293 | 109,000 |
| 2005/05/02 | 289 | 293 | 286 | 290 | 128,000 |
| 2005/04/28 | 287 | 288 | 285 | 287 | 101,000 |
| 2005/04/27 | 283 | 286 | 282 | 286 | 86,000 |
| 2005/04/26 | 286 | 287 | 283 | 286 | 137,000 |
| 2005/04/25 | 281 | 285 | 280 | 284 | 204,000 |
| 2005/04/22 | 284 | 284 | 274 | 276 | 122,000 |
| 2005/04/21 | 270 | 277 | 267 | 274 | 183,000 |
| 2005/04/20 | 280 | 282 | 275 | 275 | 267,000 |
| 2005/04/19 | 273 | 273 | 268 | 270 | 270,000 |
| 2005/04/18 | 265 | 269 | 260 | 265 | 417,000 |
| 2005/04/15 | 272 | 276 | 270 | 272 | 341,000 |
| 2005/04/14 | 282 | 282 | 277 | 280 | 256,000 |
| 2005/04/13 | 285 | 287 | 284 | 287 | 224,000 |
| 2005/04/12 | 291 | 293 | 289 | 289 | 158,000 |
| 2005/04/11 | 297 | 298 | 291 | 292 | 133,000 |
| 2005/04/08 | 298 | 299 | 294 | 299 | 121,000 |
| 2005/04/07 | 299 | 299 | 294 | 296 | 124,000 |
| 2005/04/06 | 302 | 302 | 295 | 299 | 181,000 |
| 2005/04/05 | 297 | 299 | 294 | 295 | 192,000 |
| 2005/04/04 | 287 | 294 | 287 | 292 | 225,000 |
| 2005/04/01 | 287 | 292 | 287 | 291 | 250,000 |
| 2005/03/31 | 289 | 298 | 288 | 298 | 201,000 |
| 2005/03/30 | 296 | 297 | 286 | 290 | 346,000 |
| 2005/03/29 | 304 | 308 | 288 | 301 | 297,000 |
| 2005/03/28 | 305 | 310 | 300 | 309 | 187,000 |
| 2005/03/25 | 319 | 319 | 312 | 315 | 139,000 |
| 2005/03/24 | 321 | 321 | 316 | 318 | 130,000 |
| 2005/03/23 | 320 | 321 | 314 | 316 | 170,000 |
| 2005/03/22 | 321 | 322 | 318 | 320 | 270,000 |
| 2005/03/18 | 316 | 318 | 316 | 317 | 233,000 |
| 2005/03/17 | 312 | 313 | 311 | 312 | 276,000 |
| 2005/03/16 | 315 | 316 | 309 | 311 | 409,000 |
| 2005/03/15 | 325 | 325 | 313 | 313 | 317,000 |
| 2005/03/14 | 320 | 323 | 319 | 320 | 174,000 |
| 2005/03/11 | 320 | 324 | 316 | 321 | 511,000 |
| 2005/03/10 | 327 | 329 | 321 | 321 | 644,000 |
| 2005/03/09 | 321 | 326 | 319 | 323 | 474,000 |
| 2005/03/08 | 320 | 320 | 312 | 319 | 477,000 |
| 2005/03/07 | 330 | 331 | 315 | 318 | 801,000 |
| 2005/03/04 | 337 | 343 | 323 | 327 | 4,109,000 |
| 2005/03/03 | 300 | 323 | 299 | 322 | 891,000 |
| 2005/03/02 | 302 | 303 | 298 | 299 | 300,000 |
| 2005/03/01 | 297 | 302 | 296 | 302 | 281,000 |
| 2005/02/28 | 297 | 297 | 293 | 296 | 126,000 |
| 2005/02/25 | 296 | 297 | 293 | 294 | 216,000 |
| 2005/02/24 | 292 | 296 | 290 | 295 | 185,000 |
| 2005/02/23 | 288 | 293 | 288 | 291 | 99,000 |
| 2005/02/22 | 293 | 296 | 291 | 293 | 320,000 |
| 2005/02/21 | 288 | 288 | 285 | 285 | 63,000 |
| 2005/02/18 | 284 | 287 | 284 | 286 | 55,000 |
| 2005/02/17 | 284 | 288 | 283 | 286 | 130,000 |
| 2005/02/16 | 289 | 290 | 286 | 287 | 172,000 |
| 2005/02/15 | 292 | 294 | 291 | 291 | 126,000 |
| 2005/02/14 | 292 | 295 | 290 | 292 | 116,000 |
| 2005/02/10 | 290 | 290 | 284 | 288 | 214,000 |
| 2005/02/09 | 296 | 296 | 290 | 291 | 153,000 |
| 2005/02/08 | 292 | 295 | 292 | 294 | 198,000 |
| 2005/02/07 | 297 | 300 | 295 | 297 | 193,000 |
| 2005/02/04 | 298 | 298 | 291 | 297 | 175,000 |
| 2005/02/03 | 301 | 302 | 295 | 296 | 430,000 |
| 2005/02/02 | 290 | 305 | 289 | 303 | 1,278,000 |
| 2005/02/01 | 285 | 296 | 284 | 289 | 938,000 |
| 2005/01/31 | 280 | 286 | 280 | 282 | 253,000 |
| 2005/01/28 | 279 | 284 | 278 | 283 | 265,000 |
| 2005/01/27 | 281 | 281 | 278 | 279 | 55,000 |
| 2005/01/26 | 278 | 283 | 277 | 279 | 120,000 |
| 2005/01/25 | 281 | 281 | 277 | 277 | 58,000 |
| 2005/01/24 | 275 | 282 | 273 | 281 | 102,000 |
| 2005/01/21 | 273 | 276 | 273 | 275 | 64,000 |
| 2005/01/20 | 277 | 278 | 274 | 276 | 97,000 |
| 2005/01/19 | 280 | 281 | 276 | 279 | 80,000 |
| 2005/01/18 | 282 | 283 | 278 | 278 | 115,000 |
| 2005/01/17 | 280 | 284 | 275 | 284 | 141,000 |
| 2005/01/14 | 275 | 280 | 275 | 279 | 93,000 |
| 2005/01/13 | 282 | 282 | 276 | 278 | 125,000 |
| 2005/01/12 | 282 | 285 | 280 | 282 | 131,000 |
| 2005/01/11 | 282 | 288 | 279 | 285 | 337,000 |
| 2005/01/07 | 278 | 281 | 278 | 281 | 227,000 |
| 2005/01/06 | 277 | 277 | 275 | 276 | 134,000 |
| 2005/01/05 | 273 | 275 | 271 | 273 | 157,000 |
| 2005/01/04 | 270 | 271 | 270 | 271 | 48,000 |