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 |
|---|---|---|---|---|---|
| 2008/12/30 | 177 | 184 | 177 | 184 | 27,000 |
| 2008/12/29 | 175 | 179 | 175 | 177 | 26,000 |
| 2008/12/26 | 175 | 179 | 175 | 177 | 10,000 |
| 2008/12/25 | 172 | 176 | 172 | 175 | 18,000 |
| 2008/12/24 | 174 | 178 | 172 | 174 | 47,000 |
| 2008/12/22 | 179 | 182 | 178 | 181 | 28,000 |
| 2008/12/19 | 183 | 184 | 181 | 182 | 85,000 |
| 2008/12/18 | 175 | 180 | 175 | 180 | 78,000 |
| 2008/12/17 | 176 | 177 | 171 | 177 | 76,000 |
| 2008/12/16 | 172 | 173 | 170 | 173 | 39,000 |
| 2008/12/15 | 174 | 175 | 172 | 175 | 85,000 |
| 2008/12/12 | 177 | 177 | 169 | 171 | 135,000 |
| 2008/12/11 | 170 | 176 | 168 | 176 | 67,000 |
| 2008/12/10 | 171 | 175 | 171 | 175 | 54,000 |
| 2008/12/09 | 170 | 175 | 168 | 170 | 43,000 |
| 2008/12/08 | 164 | 174 | 164 | 174 | 76,000 |
| 2008/12/05 | 162 | 167 | 161 | 165 | 97,000 |
| 2008/12/04 | 154 | 160 | 151 | 159 | 85,000 |
| 2008/12/03 | 150 | 152 | 148 | 152 | 48,000 |
| 2008/12/02 | 150 | 153 | 148 | 148 | 42,000 |
| 2008/12/01 | 161 | 161 | 152 | 153 | 37,000 |
| 2008/11/28 | 164 | 164 | 160 | 162 | 36,000 |
| 2008/11/27 | 161 | 164 | 160 | 164 | 28,000 |
| 2008/11/26 | 161 | 163 | 157 | 161 | 32,000 |
| 2008/11/25 | 157 | 164 | 157 | 164 | 57,000 |
| 2008/11/21 | 150 | 162 | 147 | 162 | 57,000 |
| 2008/11/20 | 158 | 160 | 153 | 155 | 42,000 |
| 2008/11/19 | 161 | 166 | 151 | 157 | 34,000 |
| 2008/11/18 | 158 | 163 | 155 | 161 | 32,000 |
| 2008/11/17 | 153 | 159 | 153 | 156 | 27,000 |
| 2008/11/14 | 160 | 160 | 153 | 158 | 26,000 |
| 2008/11/13 | 159 | 159 | 153 | 154 | 54,000 |
| 2008/11/12 | 159 | 160 | 155 | 160 | 41,000 |
| 2008/11/11 | 162 | 167 | 159 | 161 | 52,000 |
| 2008/11/10 | 160 | 169 | 158 | 167 | 79,000 |
| 2008/11/07 | 162 | 172 | 156 | 156 | 110,000 |
| 2008/11/06 | 173 | 176 | 167 | 170 | 64,000 |
| 2008/11/05 | 173 | 188 | 168 | 185 | 178,000 |
| 2008/11/04 | 158 | 169 | 158 | 168 | 127,000 |
| 2008/10/31 | 156 | 165 | 154 | 162 | 88,000 |
| 2008/10/30 | 153 | 163 | 150 | 153 | 104,000 |
| 2008/10/29 | 156 | 156 | 147 | 154 | 64,000 |
| 2008/10/28 | 143 | 151 | 130 | 151 | 103,000 |
| 2008/10/27 | 137 | 143 | 137 | 138 | 41,000 |
| 2008/10/24 | 150 | 150 | 136 | 139 | 76,000 |
| 2008/10/23 | 145 | 150 | 141 | 146 | 81,000 |
| 2008/10/22 | 151 | 154 | 140 | 140 | 91,000 |
| 2008/10/21 | 148 | 153 | 148 | 152 | 77,000 |
| 2008/10/20 | 139 | 142 | 132 | 142 | 132,000 |
| 2008/10/17 | 145 | 146 | 132 | 135 | 179,000 |
| 2008/10/16 | 147 | 147 | 135 | 137 | 135,000 |
| 2008/10/15 | 154 | 154 | 143 | 149 | 125,000 |
| 2008/10/14 | 157 | 157 | 148 | 156 | 77,000 |
| 2008/10/10 | 147 | 147 | 120 | 127 | 147,000 |
| 2008/10/09 | 150 | 150 | 140 | 147 | 104,000 |
| 2008/10/08 | 153 | 158 | 143 | 146 | 160,000 |
| 2008/10/07 | 157 | 158 | 154 | 156 | 119,000 |
| 2008/10/06 | 170 | 170 | 161 | 163 | 152,000 |
| 2008/10/03 | 180 | 180 | 168 | 168 | 88,000 |
| 2008/10/02 | 189 | 189 | 183 | 185 | 20,000 |
| 2008/10/01 | 183 | 188 | 182 | 188 | 43,000 |
| 2008/09/30 | 181 | 184 | 179 | 180 | 35,000 |
| 2008/09/29 | 183 | 187 | 181 | 182 | 46,000 |
| 2008/09/26 | 192 | 192 | 180 | 181 | 119,000 |
| 2008/09/25 | 200 | 202 | 190 | 193 | 78,000 |
| 2008/09/24 | 201 | 205 | 200 | 202 | 101,000 |
| 2008/09/22 | 210 | 215 | 201 | 202 | 60,000 |
| 2008/09/19 | 204 | 209 | 202 | 208 | 194,000 |
| 2008/09/18 | 194 | 215 | 194 | 211 | 94,000 |
| 2008/09/17 | 207 | 207 | 195 | 204 | 64,000 |
| 2008/09/16 | 198 | 203 | 190 | 197 | 73,000 |
| 2008/09/12 | 210 | 215 | 210 | 213 | 84,000 |
| 2008/09/11 | 215 | 217 | 212 | 212 | 39,000 |
| 2008/09/10 | 214 | 222 | 214 | 217 | 81,000 |
| 2008/09/09 | 216 | 216 | 212 | 215 | 34,000 |
| 2008/09/08 | 216 | 222 | 211 | 213 | 47,000 |
| 2008/09/05 | 213 | 219 | 212 | 214 | 84,000 |
| 2008/09/04 | 222 | 223 | 219 | 223 | 34,000 |
| 2008/09/03 | 219 | 223 | 219 | 223 | 52,000 |
| 2008/09/02 | 218 | 220 | 213 | 213 | 88,000 |
| 2008/09/01 | 227 | 227 | 220 | 223 | 51,000 |
| 2008/08/29 | 223 | 230 | 223 | 230 | 102,000 |
| 2008/08/28 | 211 | 225 | 211 | 225 | 74,000 |
| 2008/08/27 | 214 | 216 | 212 | 216 | 35,000 |
| 2008/08/26 | 202 | 215 | 202 | 215 | 80,000 |
| 2008/08/25 | 212 | 214 | 208 | 210 | 81,000 |
| 2008/08/22 | 205 | 210 | 204 | 208 | 52,000 |
| 2008/08/21 | 209 | 209 | 205 | 206 | 28,000 |
| 2008/08/20 | 209 | 210 | 206 | 210 | 18,000 |
| 2008/08/19 | 205 | 208 | 205 | 208 | 66,000 |
| 2008/08/18 | 201 | 209 | 201 | 208 | 62,000 |
| 2008/08/15 | 206 | 207 | 202 | 202 | 37,000 |
| 2008/08/14 | 206 | 213 | 205 | 207 | 55,000 |
| 2008/08/13 | 215 | 217 | 208 | 211 | 46,000 |
| 2008/08/12 | 220 | 221 | 218 | 218 | 28,000 |
| 2008/08/11 | 218 | 221 | 218 | 221 | 35,000 |
| 2008/08/08 | 218 | 222 | 218 | 219 | 82,000 |
| 2008/08/07 | 222 | 222 | 217 | 217 | 51,000 |
| 2008/08/06 | 222 | 225 | 220 | 223 | 64,000 |
| 2008/08/05 | 221 | 223 | 218 | 218 | 87,000 |
| 2008/08/04 | 220 | 222 | 218 | 218 | 49,000 |
| 2008/08/01 | 221 | 224 | 218 | 222 | 73,000 |
| 2008/07/31 | 223 | 224 | 217 | 221 | 94,000 |
| 2008/07/30 | 216 | 219 | 216 | 219 | 65,000 |
| 2008/07/29 | 210 | 214 | 210 | 214 | 53,000 |
| 2008/07/28 | 217 | 218 | 214 | 214 | 44,000 |
| 2008/07/25 | 214 | 218 | 212 | 216 | 80,000 |
| 2008/07/24 | 215 | 219 | 215 | 219 | 52,000 |
| 2008/07/23 | 214 | 220 | 214 | 215 | 72,000 |
| 2008/07/22 | 212 | 216 | 212 | 216 | 35,000 |
| 2008/07/18 | 210 | 213 | 210 | 211 | 26,000 |
| 2008/07/17 | 212 | 214 | 211 | 213 | 30,000 |
| 2008/07/16 | 205 | 212 | 205 | 212 | 81,000 |
| 2008/07/15 | 208 | 211 | 205 | 209 | 83,000 |
| 2008/07/14 | 205 | 211 | 205 | 206 | 50,000 |
| 2008/07/11 | 209 | 210 | 205 | 205 | 70,000 |
| 2008/07/10 | 208 | 212 | 204 | 208 | 117,000 |
| 2008/07/09 | 207 | 210 | 203 | 203 | 98,000 |
| 2008/07/08 | 211 | 211 | 205 | 205 | 42,000 |
| 2008/07/07 | 214 | 215 | 208 | 210 | 140,000 |
| 2008/07/04 | 205 | 211 | 205 | 209 | 73,000 |
| 2008/07/03 | 205 | 206 | 201 | 204 | 92,000 |
| 2008/07/02 | 216 | 216 | 205 | 209 | 60,000 |
| 2008/07/01 | 216 | 218 | 211 | 211 | 82,000 |
| 2008/06/30 | 213 | 218 | 213 | 216 | 65,000 |
| 2008/06/27 | 212 | 219 | 212 | 216 | 45,000 |
| 2008/06/26 | 220 | 220 | 214 | 218 | 51,000 |
| 2008/06/25 | 220 | 221 | 214 | 219 | 134,000 |
| 2008/06/24 | 211 | 216 | 210 | 211 | 37,000 |
| 2008/06/23 | 214 | 214 | 203 | 209 | 119,000 |
| 2008/06/20 | 218 | 219 | 212 | 217 | 112,000 |
| 2008/06/19 | 220 | 223 | 214 | 215 | 85,000 |
| 2008/06/18 | 222 | 224 | 220 | 223 | 34,000 |
| 2008/06/17 | 221 | 226 | 218 | 223 | 110,000 |
| 2008/06/16 | 224 | 224 | 219 | 219 | 115,000 |
| 2008/06/13 | 227 | 229 | 223 | 224 | 177,000 |
| 2008/06/12 | 227 | 232 | 223 | 232 | 206,000 |
| 2008/06/11 | 226 | 228 | 224 | 224 | 45,000 |
| 2008/06/10 | 232 | 232 | 227 | 227 | 60,000 |
| 2008/06/09 | 228 | 230 | 227 | 229 | 58,000 |
| 2008/06/06 | 235 | 236 | 233 | 234 | 73,000 |
| 2008/06/05 | 236 | 236 | 233 | 236 | 90,000 |
| 2008/06/04 | 231 | 235 | 229 | 234 | 55,000 |
| 2008/06/03 | 233 | 234 | 229 | 230 | 63,000 |
| 2008/06/02 | 231 | 235 | 230 | 235 | 49,000 |
| 2008/05/30 | 231 | 236 | 229 | 234 | 160,000 |
| 2008/05/29 | 224 | 229 | 224 | 229 | 70,000 |
| 2008/05/28 | 226 | 229 | 223 | 223 | 87,000 |
| 2008/05/27 | 222 | 229 | 222 | 229 | 49,000 |
| 2008/05/26 | 224 | 227 | 221 | 223 | 84,000 |
| 2008/05/23 | 225 | 230 | 224 | 227 | 98,000 |
| 2008/05/22 | 219 | 227 | 215 | 225 | 135,000 |
| 2008/05/21 | 220 | 224 | 220 | 224 | 123,000 |
| 2008/05/20 | 225 | 229 | 224 | 229 | 108,000 |
| 2008/05/19 | 223 | 231 | 223 | 230 | 123,000 |
| 2008/05/16 | 227 | 231 | 220 | 226 | 205,000 |
| 2008/05/15 | 223 | 229 | 219 | 227 | 358,000 |
| 2008/05/14 | 195 | 204 | 195 | 203 | 215,000 |
| 2008/05/13 | 195 | 197 | 190 | 196 | 180,000 |
| 2008/05/12 | 193 | 197 | 191 | 196 | 99,000 |
| 2008/05/09 | 189 | 193 | 189 | 189 | 124,000 |
| 2008/05/08 | 190 | 192 | 190 | 191 | 73,000 |
| 2008/05/07 | 190 | 192 | 189 | 190 | 91,000 |
| 2008/05/02 | 183 | 188 | 182 | 188 | 75,000 |
| 2008/05/01 | 181 | 183 | 181 | 183 | 39,000 |
| 2008/04/30 | 185 | 186 | 182 | 182 | 69,000 |
| 2008/04/28 | 186 | 190 | 182 | 187 | 72,000 |
| 2008/04/25 | 182 | 187 | 182 | 185 | 57,000 |
| 2008/04/24 | 184 | 185 | 182 | 182 | 24,000 |
| 2008/04/23 | 180 | 185 | 180 | 183 | 49,000 |
| 2008/04/22 | 181 | 183 | 179 | 183 | 85,000 |
| 2008/04/21 | 182 | 184 | 182 | 183 | 53,000 |
| 2008/04/18 | 178 | 179 | 174 | 179 | 75,000 |
| 2008/04/17 | 178 | 178 | 177 | 178 | 39,000 |
| 2008/04/16 | 176 | 178 | 176 | 177 | 23,000 |
| 2008/04/15 | 174 | 178 | 174 | 175 | 48,000 |
| 2008/04/14 | 175 | 176 | 174 | 175 | 62,000 |
| 2008/04/11 | 175 | 179 | 174 | 179 | 44,000 |
| 2008/04/10 | 175 | 176 | 174 | 176 | 61,000 |
| 2008/04/09 | 179 | 179 | 173 | 173 | 76,000 |
| 2008/04/08 | 177 | 179 | 177 | 178 | 40,000 |
| 2008/04/07 | 177 | 181 | 177 | 178 | 168,000 |
| 2008/04/04 | 176 | 177 | 175 | 176 | 54,000 |
| 2008/04/03 | 176 | 178 | 176 | 177 | 66,000 |
| 2008/04/02 | 176 | 179 | 175 | 177 | 77,000 |
| 2008/04/01 | 175 | 176 | 172 | 173 | 138,000 |
| 2008/03/31 | 173 | 176 | 172 | 173 | 82,000 |
| 2008/03/28 | 172 | 178 | 172 | 176 | 101,000 |
| 2008/03/27 | 172 | 177 | 171 | 172 | 186,000 |
| 2008/03/26 | 171 | 177 | 170 | 170 | 196,000 |
| 2008/03/25 | 177 | 180 | 176 | 177 | 192,000 |
| 2008/03/24 | 177 | 180 | 175 | 175 | 99,000 |
| 2008/03/21 | 177 | 178 | 174 | 178 | 101,000 |
| 2008/03/19 | 173 | 176 | 171 | 174 | 103,000 |
| 2008/03/18 | 174 | 175 | 165 | 170 | 140,000 |
| 2008/03/17 | 175 | 176 | 174 | 174 | 86,000 |
| 2008/03/14 | 177 | 180 | 174 | 177 | 236,000 |
| 2008/03/13 | 185 | 185 | 182 | 182 | 72,000 |
| 2008/03/12 | 184 | 188 | 184 | 187 | 23,000 |
| 2008/03/11 | 182 | 183 | 180 | 183 | 45,000 |
| 2008/03/10 | 184 | 184 | 174 | 181 | 65,000 |
| 2008/03/07 | 183 | 186 | 183 | 183 | 103,000 |
| 2008/03/06 | 188 | 189 | 185 | 188 | 74,000 |
| 2008/03/05 | 190 | 190 | 186 | 187 | 54,000 |
| 2008/03/04 | 186 | 187 | 185 | 187 | 56,000 |
| 2008/03/03 | 192 | 192 | 186 | 188 | 43,000 |
| 2008/02/29 | 196 | 196 | 193 | 193 | 40,000 |
| 2008/02/28 | 198 | 200 | 197 | 198 | 28,000 |
| 2008/02/27 | 195 | 201 | 195 | 201 | 54,000 |
| 2008/02/26 | 198 | 198 | 195 | 195 | 61,000 |
| 2008/02/25 | 195 | 199 | 195 | 197 | 54,000 |
| 2008/02/22 | 195 | 197 | 193 | 195 | 40,000 |
| 2008/02/21 | 198 | 200 | 191 | 200 | 57,000 |
| 2008/02/20 | 199 | 200 | 196 | 196 | 46,000 |
| 2008/02/19 | 207 | 207 | 199 | 201 | 38,000 |
| 2008/02/18 | 202 | 206 | 201 | 204 | 53,000 |
| 2008/02/15 | 198 | 203 | 198 | 201 | 59,000 |
| 2008/02/14 | 192 | 198 | 192 | 198 | 53,000 |
| 2008/02/13 | 194 | 194 | 191 | 191 | 60,000 |
| 2008/02/12 | 201 | 202 | 194 | 194 | 79,000 |
| 2008/02/08 | 199 | 205 | 197 | 198 | 50,000 |
| 2008/02/07 | 197 | 197 | 193 | 194 | 33,000 |
| 2008/02/06 | 200 | 200 | 195 | 198 | 60,000 |
| 2008/02/05 | 205 | 205 | 199 | 200 | 60,000 |
| 2008/02/04 | 201 | 203 | 197 | 203 | 53,000 |
| 2008/02/01 | 191 | 196 | 191 | 196 | 43,000 |
| 2008/01/31 | 185 | 196 | 185 | 192 | 73,000 |
| 2008/01/30 | 188 | 190 | 187 | 189 | 68,000 |
| 2008/01/29 | 190 | 193 | 185 | 191 | 45,000 |
| 2008/01/28 | 184 | 192 | 184 | 185 | 69,000 |
| 2008/01/25 | 181 | 187 | 181 | 187 | 61,000 |
| 2008/01/24 | 178 | 180 | 178 | 179 | 28,000 |
| 2008/01/23 | 173 | 178 | 173 | 176 | 84,000 |
| 2008/01/22 | 178 | 182 | 172 | 172 | 150,000 |
| 2008/01/21 | 182 | 185 | 180 | 180 | 155,000 |
| 2008/01/18 | 181 | 187 | 181 | 187 | 135,000 |
| 2008/01/17 | 183 | 186 | 183 | 184 | 123,000 |
| 2008/01/16 | 174 | 188 | 174 | 183 | 125,000 |
| 2008/01/15 | 188 | 194 | 185 | 189 | 190,000 |
| 2008/01/11 | 204 | 204 | 198 | 198 | 86,000 |
| 2008/01/10 | 211 | 211 | 203 | 203 | 70,000 |
| 2008/01/09 | 200 | 202 | 198 | 201 | 72,000 |
| 2008/01/08 | 202 | 203 | 198 | 200 | 88,000 |
| 2008/01/07 | 206 | 207 | 200 | 202 | 119,000 |
| 2008/01/04 | 210 | 210 | 201 | 203 | 84,000 |