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 |
|---|---|---|---|---|---|
| 2006/12/29 | 258 | 259 | 255 | 256 | 47,000 |
| 2006/12/28 | 260 | 261 | 256 | 257 | 111,000 |
| 2006/12/27 | 261 | 261 | 258 | 259 | 62,000 |
| 2006/12/26 | 255 | 257 | 254 | 257 | 107,000 |
| 2006/12/25 | 258 | 258 | 256 | 257 | 114,000 |
| 2006/12/22 | 262 | 263 | 261 | 261 | 95,000 |
| 2006/12/21 | 261 | 262 | 260 | 261 | 139,000 |
| 2006/12/20 | 262 | 266 | 260 | 265 | 220,000 |
| 2006/12/19 | 264 | 267 | 262 | 263 | 167,000 |
| 2006/12/18 | 270 | 270 | 267 | 269 | 82,000 |
| 2006/12/15 | 270 | 274 | 270 | 271 | 98,000 |
| 2006/12/14 | 268 | 273 | 268 | 271 | 156,000 |
| 2006/12/13 | 269 | 269 | 267 | 268 | 77,000 |
| 2006/12/12 | 269 | 269 | 267 | 269 | 101,000 |
| 2006/12/11 | 267 | 269 | 263 | 269 | 259,000 |
| 2006/12/08 | 260 | 261 | 259 | 260 | 136,000 |
| 2006/12/07 | 259 | 263 | 259 | 263 | 89,000 |
| 2006/12/06 | 257 | 261 | 257 | 260 | 89,000 |
| 2006/12/05 | 261 | 261 | 256 | 256 | 72,000 |
| 2006/12/04 | 253 | 259 | 253 | 258 | 55,000 |
| 2006/12/01 | 256 | 259 | 255 | 257 | 66,000 |
| 2006/11/30 | 257 | 257 | 253 | 255 | 86,000 |
| 2006/11/29 | 250 | 255 | 250 | 253 | 107,000 |
| 2006/11/28 | 245 | 252 | 245 | 251 | 103,000 |
| 2006/11/27 | 241 | 250 | 241 | 250 | 124,000 |
| 2006/11/24 | 241 | 245 | 238 | 244 | 161,000 |
| 2006/11/22 | 235 | 244 | 235 | 240 | 172,000 |
| 2006/11/21 | 235 | 241 | 235 | 241 | 194,000 |
| 2006/11/20 | 243 | 245 | 235 | 236 | 181,000 |
| 2006/11/17 | 238 | 240 | 237 | 238 | 117,000 |
| 2006/11/16 | 243 | 244 | 238 | 238 | 79,000 |
| 2006/11/15 | 243 | 248 | 240 | 242 | 305,000 |
| 2006/11/14 | 246 | 248 | 242 | 245 | 153,000 |
| 2006/11/13 | 247 | 247 | 241 | 242 | 114,000 |
| 2006/11/10 | 249 | 251 | 246 | 246 | 149,000 |
| 2006/11/09 | 252 | 252 | 249 | 250 | 98,000 |
| 2006/11/08 | 256 | 256 | 252 | 252 | 97,000 |
| 2006/11/07 | 257 | 258 | 254 | 254 | 41,000 |
| 2006/11/06 | 256 | 258 | 255 | 257 | 92,000 |
| 2006/11/02 | 258 | 258 | 254 | 257 | 105,000 |
| 2006/11/01 | 258 | 259 | 257 | 259 | 60,000 |
| 2006/10/31 | 259 | 260 | 258 | 259 | 73,000 |
| 2006/10/30 | 260 | 261 | 258 | 258 | 92,000 |
| 2006/10/27 | 263 | 263 | 260 | 261 | 126,000 |
| 2006/10/26 | 265 | 266 | 261 | 262 | 113,000 |
| 2006/10/25 | 264 | 269 | 263 | 263 | 181,000 |
| 2006/10/24 | 270 | 271 | 265 | 266 | 121,000 |
| 2006/10/23 | 265 | 268 | 262 | 265 | 177,000 |
| 2006/10/20 | 262 | 263 | 261 | 261 | 103,000 |
| 2006/10/19 | 263 | 264 | 262 | 264 | 85,000 |
| 2006/10/18 | 260 | 261 | 258 | 261 | 103,000 |
| 2006/10/17 | 264 | 264 | 261 | 261 | 95,000 |
| 2006/10/16 | 259 | 266 | 259 | 262 | 157,000 |
| 2006/10/13 | 263 | 263 | 259 | 260 | 100,000 |
| 2006/10/12 | 257 | 260 | 257 | 259 | 101,000 |
| 2006/10/11 | 259 | 262 | 259 | 260 | 133,000 |
| 2006/10/10 | 260 | 263 | 259 | 261 | 91,000 |
| 2006/10/06 | 265 | 267 | 264 | 265 | 73,000 |
| 2006/10/05 | 269 | 270 | 265 | 268 | 128,000 |
| 2006/10/04 | 270 | 270 | 266 | 267 | 92,000 |
| 2006/10/03 | 271 | 272 | 268 | 270 | 151,000 |
| 2006/10/02 | 269 | 275 | 268 | 274 | 142,000 |
| 2006/09/29 | 270 | 270 | 268 | 268 | 67,000 |
| 2006/09/28 | 270 | 272 | 268 | 269 | 64,000 |
| 2006/09/27 | 264 | 270 | 264 | 270 | 164,000 |
| 2006/09/26 | 269 | 269 | 266 | 267 | 71,000 |
| 2006/09/25 | 269 | 270 | 266 | 269 | 92,000 |
| 2006/09/22 | 270 | 271 | 268 | 269 | 95,000 |
| 2006/09/21 | 275 | 275 | 271 | 272 | 88,000 |
| 2006/09/20 | 276 | 279 | 272 | 272 | 71,000 |
| 2006/09/19 | 274 | 280 | 274 | 277 | 132,000 |
| 2006/09/15 | 275 | 276 | 273 | 274 | 65,000 |
| 2006/09/14 | 275 | 278 | 274 | 277 | 90,000 |
| 2006/09/13 | 284 | 285 | 277 | 277 | 67,000 |
| 2006/09/12 | 279 | 294 | 276 | 284 | 172,000 |
| 2006/09/11 | 285 | 285 | 280 | 280 | 57,000 |
| 2006/09/08 | 280 | 286 | 280 | 285 | 148,000 |
| 2006/09/07 | 286 | 287 | 283 | 283 | 80,000 |
| 2006/09/06 | 289 | 289 | 287 | 288 | 48,000 |
| 2006/09/05 | 290 | 290 | 287 | 288 | 69,000 |
| 2006/09/04 | 290 | 291 | 289 | 289 | 31,000 |
| 2006/09/01 | 290 | 290 | 286 | 287 | 30,000 |
| 2006/08/31 | 286 | 290 | 284 | 290 | 79,000 |
| 2006/08/30 | 288 | 289 | 285 | 286 | 60,000 |
| 2006/08/29 | 287 | 288 | 284 | 287 | 71,000 |
| 2006/08/28 | 287 | 287 | 282 | 282 | 77,000 |
| 2006/08/25 | 285 | 287 | 284 | 286 | 55,000 |
| 2006/08/24 | 292 | 292 | 283 | 287 | 106,000 |
| 2006/08/23 | 292 | 293 | 292 | 293 | 30,000 |
| 2006/08/22 | 295 | 295 | 291 | 295 | 129,000 |
| 2006/08/21 | 295 | 296 | 293 | 293 | 58,000 |
| 2006/08/18 | 295 | 295 | 291 | 294 | 122,000 |
| 2006/08/17 | 295 | 298 | 292 | 293 | 190,000 |
| 2006/08/16 | 291 | 296 | 291 | 295 | 115,000 |
| 2006/08/15 | 297 | 297 | 292 | 296 | 96,000 |
| 2006/08/14 | 293 | 297 | 293 | 297 | 86,000 |
| 2006/08/11 | 288 | 294 | 284 | 293 | 223,000 |
| 2006/08/10 | 288 | 297 | 287 | 294 | 862,000 |
| 2006/08/09 | 277 | 283 | 277 | 280 | 312,000 |
| 2006/08/08 | 274 | 284 | 273 | 278 | 301,000 |
| 2006/08/07 | 277 | 281 | 270 | 270 | 226,000 |
| 2006/08/04 | 267 | 269 | 265 | 267 | 147,000 |
| 2006/08/03 | 268 | 270 | 267 | 267 | 148,000 |
| 2006/08/02 | 266 | 272 | 266 | 271 | 144,000 |
| 2006/08/01 | 268 | 271 | 266 | 269 | 125,000 |
| 2006/07/31 | 277 | 282 | 267 | 269 | 368,000 |
| 2006/07/28 | 276 | 280 | 275 | 277 | 166,000 |
| 2006/07/27 | 276 | 281 | 272 | 280 | 171,000 |
| 2006/07/26 | 273 | 274 | 271 | 271 | 73,000 |
| 2006/07/25 | 280 | 286 | 277 | 278 | 190,000 |
| 2006/07/24 | 271 | 280 | 268 | 275 | 323,000 |
| 2006/07/21 | 262 | 268 | 262 | 266 | 150,000 |
| 2006/07/20 | 271 | 271 | 263 | 270 | 102,000 |
| 2006/07/19 | 267 | 269 | 265 | 266 | 65,000 |
| 2006/07/18 | 271 | 277 | 265 | 269 | 94,000 |
| 2006/07/14 | 277 | 278 | 273 | 276 | 114,000 |
| 2006/07/13 | 280 | 282 | 278 | 278 | 115,000 |
| 2006/07/12 | 284 | 284 | 280 | 282 | 85,000 |
| 2006/07/11 | 284 | 286 | 281 | 282 | 93,000 |
| 2006/07/10 | 286 | 286 | 282 | 286 | 97,000 |
| 2006/07/07 | 287 | 288 | 283 | 286 | 55,000 |
| 2006/07/06 | 287 | 288 | 284 | 287 | 85,000 |
| 2006/07/05 | 286 | 287 | 285 | 287 | 115,000 |
| 2006/07/04 | 285 | 286 | 284 | 285 | 136,000 |
| 2006/07/03 | 288 | 288 | 285 | 285 | 63,000 |
| 2006/06/30 | 287 | 288 | 285 | 285 | 60,000 |
| 2006/06/29 | 283 | 286 | 281 | 284 | 139,000 |
| 2006/06/28 | 282 | 283 | 278 | 280 | 111,000 |
| 2006/06/27 | 284 | 288 | 283 | 284 | 44,000 |
| 2006/06/26 | 294 | 294 | 284 | 287 | 78,000 |
| 2006/06/23 | 287 | 287 | 281 | 284 | 104,000 |
| 2006/06/22 | 283 | 288 | 280 | 286 | 162,000 |
| 2006/06/21 | 279 | 283 | 277 | 283 | 69,000 |
| 2006/06/20 | 276 | 283 | 276 | 283 | 121,000 |
| 2006/06/19 | 276 | 281 | 275 | 281 | 63,000 |
| 2006/06/16 | 282 | 282 | 277 | 282 | 71,000 |
| 2006/06/15 | 270 | 274 | 270 | 272 | 65,000 |
| 2006/06/14 | 256 | 271 | 256 | 269 | 95,000 |
| 2006/06/13 | 270 | 272 | 265 | 265 | 52,000 |
| 2006/06/12 | 261 | 270 | 261 | 270 | 87,000 |
| 2006/06/09 | 261 | 264 | 252 | 262 | 266,000 |
| 2006/06/08 | 275 | 275 | 255 | 263 | 254,000 |
| 2006/06/07 | 282 | 285 | 280 | 281 | 108,000 |
| 2006/06/06 | 283 | 286 | 281 | 283 | 66,000 |
| 2006/06/05 | 291 | 291 | 286 | 286 | 78,000 |
| 2006/06/02 | 294 | 294 | 273 | 290 | 209,000 |
| 2006/06/01 | 292 | 297 | 292 | 296 | 115,000 |
| 2006/05/31 | 292 | 295 | 292 | 292 | 96,000 |
| 2006/05/30 | 298 | 300 | 296 | 297 | 102,000 |
| 2006/05/29 | 303 | 304 | 298 | 300 | 114,000 |
| 2006/05/26 | 301 | 303 | 299 | 303 | 45,000 |
| 2006/05/25 | 299 | 301 | 299 | 301 | 52,000 |
| 2006/05/24 | 296 | 303 | 296 | 301 | 89,000 |
| 2006/05/23 | 303 | 303 | 299 | 299 | 63,000 |
| 2006/05/22 | 304 | 307 | 303 | 303 | 69,000 |
| 2006/05/19 | 300 | 305 | 300 | 303 | 94,000 |
| 2006/05/18 | 302 | 302 | 299 | 301 | 67,000 |
| 2006/05/17 | 303 | 303 | 300 | 303 | 107,000 |
| 2006/05/16 | 307 | 307 | 299 | 300 | 133,000 |
| 2006/05/15 | 306 | 306 | 302 | 302 | 125,000 |
| 2006/05/12 | 305 | 305 | 290 | 301 | 351,000 |
| 2006/05/11 | 313 | 318 | 306 | 307 | 313,000 |
| 2006/05/10 | 319 | 323 | 318 | 318 | 88,000 |
| 2006/05/09 | 322 | 323 | 318 | 318 | 72,000 |
| 2006/05/08 | 327 | 327 | 320 | 320 | 100,000 |
| 2006/05/02 | 326 | 326 | 321 | 322 | 67,000 |
| 2006/05/01 | 325 | 329 | 323 | 323 | 189,000 |
| 2006/04/28 | 319 | 323 | 317 | 321 | 93,000 |
| 2006/04/27 | 322 | 323 | 320 | 321 | 56,000 |
| 2006/04/26 | 318 | 323 | 317 | 321 | 55,000 |
| 2006/04/25 | 318 | 322 | 317 | 322 | 74,000 |
| 2006/04/24 | 327 | 328 | 315 | 316 | 124,000 |
| 2006/04/21 | 328 | 330 | 321 | 326 | 128,000 |
| 2006/04/20 | 329 | 329 | 323 | 326 | 85,000 |
| 2006/04/19 | 330 | 331 | 327 | 327 | 150,000 |
| 2006/04/18 | 323 | 329 | 321 | 329 | 86,000 |
| 2006/04/17 | 332 | 333 | 325 | 325 | 63,000 |
| 2006/04/14 | 332 | 332 | 329 | 329 | 61,000 |
| 2006/04/13 | 333 | 333 | 330 | 330 | 66,000 |
| 2006/04/12 | 332 | 335 | 331 | 331 | 90,000 |
| 2006/04/11 | 337 | 338 | 334 | 335 | 120,000 |
| 2006/04/10 | 334 | 334 | 332 | 333 | 62,000 |
| 2006/04/07 | 333 | 336 | 333 | 336 | 82,000 |
| 2006/04/06 | 336 | 336 | 333 | 336 | 79,000 |
| 2006/04/05 | 342 | 342 | 328 | 331 | 252,000 |
| 2006/04/04 | 342 | 342 | 337 | 339 | 95,000 |
| 2006/04/03 | 337 | 342 | 333 | 337 | 160,000 |
| 2006/03/31 | 338 | 338 | 332 | 332 | 115,000 |
| 2006/03/30 | 344 | 344 | 336 | 336 | 80,000 |
| 2006/03/29 | 334 | 344 | 333 | 342 | 200,000 |
| 2006/03/28 | 336 | 337 | 333 | 337 | 67,000 |
| 2006/03/27 | 337 | 340 | 336 | 339 | 115,000 |
| 2006/03/24 | 335 | 339 | 335 | 336 | 90,000 |
| 2006/03/23 | 336 | 341 | 335 | 335 | 190,000 |
| 2006/03/22 | 334 | 334 | 331 | 333 | 62,000 |
| 2006/03/20 | 327 | 334 | 327 | 330 | 89,000 |
| 2006/03/17 | 327 | 327 | 323 | 326 | 107,000 |
| 2006/03/16 | 329 | 331 | 322 | 322 | 121,000 |
| 2006/03/15 | 331 | 331 | 329 | 329 | 70,000 |
| 2006/03/14 | 333 | 333 | 327 | 328 | 84,000 |
| 2006/03/13 | 333 | 333 | 326 | 327 | 98,000 |
| 2006/03/10 | 327 | 332 | 325 | 325 | 215,000 |
| 2006/03/09 | 320 | 327 | 320 | 325 | 112,000 |
| 2006/03/08 | 322 | 322 | 316 | 316 | 95,000 |
| 2006/03/07 | 322 | 325 | 316 | 317 | 184,000 |
| 2006/03/06 | 314 | 322 | 311 | 322 | 226,000 |
| 2006/03/03 | 320 | 329 | 319 | 323 | 202,000 |
| 2006/03/02 | 338 | 339 | 323 | 323 | 117,000 |
| 2006/03/01 | 332 | 333 | 329 | 329 | 136,000 |
| 2006/02/28 | 336 | 340 | 332 | 337 | 193,000 |
| 2006/02/27 | 342 | 345 | 331 | 335 | 215,000 |
| 2006/02/24 | 347 | 347 | 339 | 342 | 289,000 |
| 2006/02/23 | 332 | 332 | 326 | 328 | 174,000 |
| 2006/02/22 | 319 | 323 | 316 | 319 | 191,000 |
| 2006/02/21 | 309 | 317 | 309 | 315 | 115,000 |
| 2006/02/20 | 320 | 325 | 308 | 310 | 427,000 |
| 2006/02/17 | 331 | 342 | 321 | 325 | 349,000 |
| 2006/02/16 | 338 | 342 | 333 | 342 | 219,000 |
| 2006/02/15 | 342 | 346 | 335 | 343 | 324,000 |
| 2006/02/14 | 327 | 336 | 317 | 332 | 401,000 |
| 2006/02/13 | 333 | 335 | 328 | 332 | 340,000 |
| 2006/02/10 | 351 | 354 | 325 | 338 | 847,000 |
| 2006/02/09 | 357 | 362 | 355 | 355 | 291,000 |
| 2006/02/08 | 361 | 363 | 356 | 357 | 351,000 |
| 2006/02/07 | 355 | 368 | 355 | 365 | 621,000 |
| 2006/02/06 | 348 | 353 | 345 | 353 | 459,000 |
| 2006/02/03 | 340 | 342 | 337 | 341 | 193,000 |
| 2006/02/02 | 337 | 343 | 337 | 338 | 278,000 |
| 2006/02/01 | 344 | 344 | 337 | 338 | 276,000 |
| 2006/01/31 | 339 | 343 | 336 | 342 | 225,000 |
| 2006/01/30 | 340 | 343 | 338 | 338 | 276,000 |
| 2006/01/27 | 332 | 336 | 331 | 334 | 189,000 |
| 2006/01/26 | 326 | 331 | 326 | 330 | 171,000 |
| 2006/01/25 | 322 | 331 | 321 | 325 | 223,000 |
| 2006/01/24 | 316 | 319 | 316 | 318 | 125,000 |
| 2006/01/23 | 305 | 319 | 305 | 316 | 245,000 |
| 2006/01/20 | 329 | 331 | 320 | 320 | 219,000 |
| 2006/01/19 | 309 | 324 | 309 | 319 | 364,000 |
| 2006/01/18 | 327 | 331 | 301 | 314 | 588,000 |
| 2006/01/17 | 341 | 345 | 333 | 333 | 263,000 |
| 2006/01/16 | 342 | 348 | 340 | 343 | 204,000 |
| 2006/01/13 | 342 | 342 | 340 | 340 | 146,000 |
| 2006/01/12 | 343 | 343 | 340 | 341 | 81,000 |
| 2006/01/11 | 341 | 343 | 338 | 342 | 211,000 |
| 2006/01/10 | 349 | 349 | 341 | 341 | 285,000 |
| 2006/01/06 | 347 | 347 | 343 | 344 | 138,000 |
| 2006/01/05 | 345 | 348 | 342 | 347 | 269,000 |
| 2006/01/04 | 343 | 343 | 339 | 343 | 153,000 |